{"ticker": "TMK", "overview": {"name": "TMK Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "TMK", "has_prices": true, "as_of": "2026-09-18", "last": 0.13, "prev_close": 0.14, "change": -0.010000000000000009, "change_pct": -0.07142857142857148, "session_volume": 36509.0, "vwap_5": 0.134415997028489, "vwap_20": 0.12970006004638268, "vwap_60": 0.1337011864678521, "vwap_250": 0.12818475390044484, "high_52w": 0.18, "low_52w": 0.088, "avg_volume_20": 411015.6, "sessions": 400, "market_cap": {"value": 37762076.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03102940-1", "src": "ASX", "ticker": "TMK", "cik": "", "company": "TMK Energy Limited", "company_raw": "TMK Energy Limited", "who": "John Warburton", "who_key": "John Warburton", "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": "John Warburton files a notice on TMK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102940", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192462}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Professor John Warburton", "notice_type": "3Y", "direct_shares": 1318966.0, "indirect_shares": 1318966.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102940-6A1330596", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Corrie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Lawrence", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Lawrence", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Baker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gema Gerelsaikhan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Baker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gema Gerelsaikhan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Morgan and Brett Mitchell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-04", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2025-02-16", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/tmk", "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": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/tmk", "needs_ocr": 0}], "directors": [{"name": "Glenn Corrie", "first_seen": "2025-05-23", "last_seen": "2025-05-23", "status": "current", "notices": 1}, {"name": "Professor John Warburton", "first_seen": "2026-06-23", "last_seen": "2026-06-23", "status": "current", "notices": 1}, {"name": "Charles Morgan and Brett Mitchell", "first_seen": "2011-08-04", "last_seen": "2011-08-04", "status": "past", "notices": 1}, {"name": "Stuart Baker", "first_seen": "2022-06-10", "last_seen": "2022-12-22", "status": "past", "notices": 2}, {"name": "Gema Gerelsaikhan", "first_seen": "2022-06-10", "last_seen": "2022-12-22", "status": "past", "notices": 2}, {"name": "John Warburton", "first_seen": "2024-08-13", "last_seen": "2024-08-13", "status": "past", "notices": 1}, {"name": "Brett Lawrence", "first_seen": "2024-07-02", "last_seen": "2024-08-22", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.1100", "new_value": "0.0550", "effective": "2024-11-21", "evidence": "TMK moved 2:1 in one session on 2024-11-21 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.392738"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "South-West Connect Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155078-6A1352322"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152958-6A1351288"}, {"date": "2026-10-19", "form": "Progress Report", "title": "FORMAL DECLARATION OF DISCOVERY", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150440-6A1350133"}, {"date": "2026-10-15", "form": "Company Administration", "title": "TMK Launches New Investor Centre", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149254-6A1349560"}, {"date": "2026-10-13", "form": "Progress Report", "title": "2026 Work Program Commenced", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148087-6A1349116"}], "performance": {"ticker": "TMK", "has_prices": true, "summary": {"n": 3, "avg": -0.8484848484848485, "win_rate": 0.0, "best": -0.8484848484848485, "worst": -0.8484848484848485, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 0.66, "return": -0.8484848484848485}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 0.66, "return": -0.8484848484848485}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-08-01", "score": 0.0, "ref_price": 0.66, "return": -0.8484848484848485}]}, "price_series": [{"date": "2008-07-10", "close": 391.52779913, "volume": 1191.0}, {"date": "2008-07-11", "close": 350.31434659, "volume": 426.0}, {"date": "2008-07-14", "close": 350.31434659, "volume": 138.0}, {"date": "2008-07-15", "close": 340.010983455, "volume": 177.0}, {"date": "2008-07-16", "close": 329.70762032, "volume": 60.0}, {"date": "2008-07-17", "close": 391.52779913, "volume": 149.0}, {"date": "2008-07-18", "close": 370.92107286, "volume": 24.0}, {"date": "2008-07-23", "close": 360.617709725, "volume": 78.0}, {"date": "2008-07-24", "close": 350.31434659, "volume": 4.0}, {"date": "2008-07-25", "close": 329.70762032, "volume": 5.0}, {"date": "2008-07-28", "close": 340.010983455, "volume": 146.0}, {"date": "2008-07-29", "close": 309.10089405, "volume": 72.0}, {"date": "2008-07-30", "close": 329.70762032, "volume": 2.0}, {"date": "2008-07-31", "close": 309.10089405, "volume": 49.0}, {"date": "2008-08-04", "close": 278.190804645, "volume": 73.0}, {"date": "2008-08-05", "close": 309.10089405, "volume": 20.0}, {"date": "2008-08-06", "close": 319.404257185, "volume": 36.0}, {"date": "2008-08-11", "close": 319.404257185, "volume": 99.0}, {"date": "2008-08-12", "close": 309.10089405, "volume": 2.0}, {"date": "2008-08-13", "close": 247.28071524, "volume": 225.0}, {"date": "2008-08-15", "close": 288.49416778, "volume": 528.0}, {"date": "2008-08-18", "close": 288.49416778, "volume": 5.0}, {"date": "2008-08-19", "close": 288.49416778, "volume": 2.0}, {"date": "2008-08-20", "close": 247.28071524, "volume": 71.0}, {"date": "2008-08-21", "close": 288.49416778, "volume": 66.0}, {"date": "2008-08-22", "close": 267.88744151, "volume": 121.0}, {"date": "2008-08-25", "close": 267.88744151, "volume": 15.0}, {"date": "2008-08-26", "close": 257.584078375, "volume": 24.0}, {"date": "2008-08-27", "close": 257.584078375, "volume": 262.0}, {"date": "2008-08-28", "close": 278.190804645, "volume": 130.0}, {"date": "2008-08-29", "close": 278.190804645, "volume": 82.0}, {"date": "2008-09-02", "close": 288.49416778, "volume": 133.0}, {"date": "2008-09-03", "close": 257.584078375, "volume": 47.0}, {"date": "2008-09-04", "close": 247.28071524, "volume": 143.0}, {"date": "2008-09-05", "close": 247.28071524, "volume": 2.0}, {"date": "2008-09-08", "close": 206.0672627, "volume": 97.0}, {"date": "2008-09-09", "close": 206.0672627, "volume": 24.0}, {"date": "2008-09-10", "close": 206.0672627, "volume": 238.0}, {"date": "2008-09-11", "close": 226.67398897, "volume": 24.0}, {"date": "2008-09-15", "close": 216.370625835, "volume": 10.0}, {"date": "2008-09-17", "close": 154.550447025, "volume": 293.0}, {"date": "2008-09-18", "close": 164.85381016, "volume": 26.0}, {"date": "2008-09-23", "close": 185.46053643, "volume": 1.0}, {"date": "2008-09-24", "close": 185.46053643, "volume": 8.0}, {"date": "2008-09-25", "close": 185.46053643, "volume": 5.0}, {"date": "2008-10-02", "close": 144.24708389, "volume": 36.0}, {"date": "2008-10-03", "close": 144.24708389, "volume": 24.0}, {"date": "2008-10-07", "close": 144.24708389, "volume": 17.0}, {"date": "2008-10-09", "close": 82.42690508, "volume": 207.0}, {"date": "2008-10-10", "close": 144.24708389, "volume": 4.0}, {"date": "2008-10-16", "close": 119.519012366, "volume": 14.0}, {"date": "2008-10-17", "close": 119.519012366, "volume": 19.0}, {"date": "2008-10-20", "close": 105.094303977, "volume": 114.0}, {"date": "2008-10-23", "close": 123.64035762, "volume": 49.0}, {"date": "2008-10-24", "close": 123.64035762, "volume": 124.0}, {"date": "2008-10-29", "close": 164.85381016, "volume": 45.0}, {"date": "2008-10-30", "close": 164.85381016, "volume": 15.0}, {"date": "2008-10-31", "close": 148.368429144, "volume": 10.0}, {"date": "2008-11-03", "close": 144.24708389, "volume": 10.0}, {"date": "2008-11-06", "close": 148.368429144, "volume": 66.0}, {"date": "2008-11-07", "close": 164.85381016, "volume": 104.0}, {"date": "2008-11-10", "close": 146.307756517, "volume": 49.0}, {"date": "2008-11-12", "close": 123.64035762, "volume": 95.0}, {"date": "2008-11-19", "close": 94.790940842, "volume": 65.0}, {"date": "2008-11-20", "close": 94.790940842, "volume": 19.0}, {"date": "2008-11-21", "close": 90.669595588, "volume": 117.0}, {"date": "2008-11-24", "close": 92.730268215, "volume": 24.0}, {"date": "2008-11-25", "close": 92.730268215, "volume": 7.0}, {"date": "2008-11-27", "close": 92.730268215, "volume": 32.0}, {"date": "2008-11-28", "close": 90.669595588, "volume": 119.0}, {"date": "2008-12-03", "close": 96.851613469, "volume": 22.0}, {"date": "2008-12-05", "close": 121.579684993, "volume": 37.0}, {"date": "2008-12-08", "close": 123.64035762, "volume": 14.0}, {"date": "2008-12-09", "close": 82.42690508, "volume": 437.0}, {"date": "2008-12-16", "close": 82.42690508, "volume": 58.0}, {"date": "2008-12-18", "close": 76.244887199, "volume": 24.0}, {"date": "2008-12-30", "close": 78.305559826, "volume": 17.0}, {"date": "2009-01-05", "close": 103.03363135, "volume": 104.0}, {"date": "2009-01-06", "close": 103.03363135, "volume": 23.0}, {"date": "2009-01-08", "close": 103.03363135, "volume": 25.0}, {"date": "2009-01-22", "close": 100.972958723, "volume": 23.0}, {"date": "2009-01-23", "close": 100.972958723, "volume": 14.0}, {"date": "2009-02-03", "close": 80.366232453, "volume": 49.0}, {"date": "2009-02-09", "close": 103.03363135, "volume": 169.0}, {"date": "2009-02-10", "close": 105.094303977, "volume": 85.0}, {"date": "2009-02-11", "close": 148.368429144, "volume": 303.0}, {"date": "2009-02-12", "close": 144.24708389, "volume": 255.0}, {"date": "2009-02-13", "close": 144.24708389, "volume": 12.0}, {"date": "2009-02-16", "close": 133.943720755, "volume": 10.0}, {"date": "2009-02-17", "close": 133.943720755, "volume": 233.0}, {"date": "2009-02-23", "close": 98.912286096, "volume": 36.0}, {"date": "2009-02-24", "close": 98.912286096, "volume": 4.0}, {"date": "2009-02-26", "close": 92.730268215, "volume": 20.0}, {"date": "2009-02-27", "close": 82.42690508, "volume": 49.0}, {"date": "2009-03-05", "close": 72.123541945, "volume": 24.0}, {"date": "2009-03-06", "close": 82.42690508, "volume": 12.0}, {"date": "2009-03-10", "close": 65.941524064, "volume": 36.0}, {"date": "2009-03-13", "close": 86.548250334, "volume": 12.0}, {"date": "2009-03-18", "close": 70.062869318, "volume": 56.0}, {"date": "2009-03-19", "close": 70.062869318, "volume": 12.0}, {"date": "2009-03-25", "close": 82.42690508, "volume": 138.0}, {"date": "2009-03-26", "close": 86.548250334, "volume": 63.0}, {"date": "2009-03-31", "close": 105.094303977, "volume": 17.0}, {"date": "2009-04-08", "close": 92.730268215, "volume": 78.0}, {"date": "2009-04-09", "close": 84.487577707, "volume": 55.0}, {"date": "2009-04-15", "close": 84.487577707, "volume": 62.0}, {"date": "2009-04-20", "close": 84.487577707, "volume": 90.0}, {"date": "2009-04-22", "close": 92.730268215, "volume": 22.0}, {"date": "2009-04-24", "close": 92.730268215, "volume": 24.0}, {"date": "2009-04-30", "close": 113.336994485, "volume": 34.0}, {"date": "2009-05-06", "close": 103.03363135, "volume": 92.0}, {"date": "2009-05-07", "close": 96.851613469, "volume": 223.0}, {"date": "2009-05-11", "close": 117.458339739, "volume": 53.0}, {"date": "2009-05-12", "close": 117.458339739, "volume": 5.0}, {"date": "2009-05-19", "close": 119.519012366, "volume": 24.0}, {"date": "2009-05-20", "close": 117.458339739, "volume": 68.0}, {"date": "2009-05-25", "close": 103.03363135, "volume": 9.0}, {"date": "2009-05-27", "close": 94.790940842, "volume": 30.0}, {"date": "2009-05-29", "close": 92.730268215, "volume": 5.0}, {"date": "2009-06-05", "close": 88.608922961, "volume": 99.0}, {"date": "2009-06-09", "close": 82.42690508, "volume": 24.0}, {"date": "2009-06-10", "close": 98.912286096, "volume": 148.0}, {"date": "2009-06-11", "close": 86.548250334, "volume": 49.0}, {"date": "2009-06-12", "close": 84.487577707, "volume": 61.0}, {"date": "2009-06-15", "close": 82.42690508, "volume": 45.0}, {"date": "2009-06-17", "close": 90.669595588, "volume": 16.0}, {"date": "2009-06-18", "close": 84.487577707, "volume": 49.0}, {"date": "2009-06-19", "close": 90.669595588, "volume": 9.0}, {"date": "2009-06-22", "close": 94.790940842, "volume": 22.0}, {"date": "2009-06-23", "close": 96.851613469, "volume": 32.0}, {"date": "2009-06-25", "close": 94.790940842, "volume": 83.0}, {"date": "2009-06-29", "close": 76.244887199, "volume": 196.0}, {"date": "2009-06-30", "close": 68.002196691, "volume": 119.0}, {"date": "2009-07-01", "close": 82.42690508, "volume": 27.0}, {"date": "2009-07-02", "close": 92.730268215, "volume": 29.0}, {"date": "2009-07-09", "close": 82.42690508, "volume": 24.0}, {"date": "2009-07-14", "close": 72.123541945, "volume": 316.0}, {"date": "2009-07-20", "close": 94.790940842, "volume": 77.0}, {"date": "2009-07-21", "close": 84.487577707, "volume": 49.0}, {"date": "2009-07-23", "close": 76.244887199, "volume": 36.0}, {"date": "2009-07-27", "close": 82.42690508, "volume": 58.0}, {"date": "2009-07-30", "close": 88.608922961, "volume": 19.0}, {"date": "2009-07-31", "close": 92.730268215, "volume": 58.0}, {"date": "2009-08-10", "close": 70.062869318, "volume": 141.0}, {"date": "2009-08-11", "close": 76.244887199, "volume": 80.0}, {"date": "2009-08-13", "close": 84.487577707, "volume": 146.0}, {"date": "2009-08-14", "close": 82.42690508, "volume": 109.0}, {"date": "2009-08-17", "close": 103.03363135, "volume": 19.0}, {"date": "2009-08-18", "close": 80.366232453, "volume": 267.0}, {"date": "2009-08-19", "close": 76.244887199, "volume": 133.0}, {"date": "2009-08-20", "close": 82.42690508, "volume": 119.0}, {"date": "2009-08-21", "close": 82.42690508, "volume": 29.0}, {"date": "2009-08-24", "close": 96.851613469, "volume": 464.0}, {"date": "2009-08-25", "close": 103.03363135, "volume": 238.0}, {"date": "2009-08-26", "close": 90.669595588, "volume": 34.0}, {"date": "2009-08-31", "close": 84.487577707, "volume": 90.0}, {"date": "2009-09-02", "close": 84.487577707, "volume": 24.0}, {"date": "2009-09-04", "close": 84.487577707, "volume": 63.0}, {"date": "2009-09-07", "close": 82.42690508, "volume": 75.0}, {"date": "2009-09-08", "close": 82.42690508, "volume": 25.0}, {"date": "2009-09-09", "close": 82.42690508, "volume": 57.0}, {"date": "2009-09-11", "close": 80.366232453, "volume": 49.0}, {"date": "2009-09-14", "close": 82.42690508, "volume": 49.0}, {"date": "2009-09-15", "close": 80.366232453, "volume": 6.0}, {"date": "2009-09-18", "close": 74.184214572, "volume": 112.0}, {"date": "2009-09-23", "close": 63.880851437, "volume": 844.0}, {"date": "2009-09-24", "close": 61.82017881, "volume": 217.0}, {"date": "2009-09-25", "close": 63.880851437, "volume": 8.0}, {"date": "2009-09-28", "close": 72.123541945, "volume": 21.0}, {"date": "2009-09-29", "close": 65.941524064, "volume": 39.0}, {"date": "2009-10-01", "close": 63.880851437, "volume": 49.0}, {"date": "2009-10-06", "close": 72.123541945, "volume": 49.0}, {"date": "2009-10-07", "close": 72.123541945, "volume": 85.0}, {"date": "2009-10-08", "close": 65.941524064, "volume": 102.0}, {"date": "2009-10-14", "close": 72.123541945, "volume": 73.0}, {"date": "2009-10-15", "close": 82.42690508, "volume": 131.0}, {"date": "2009-10-16", "close": 82.42690508, "volume": 223.0}, {"date": "2009-10-20", "close": 80.366232453, "volume": 150.0}, {"date": "2009-10-22", "close": 72.123541945, "volume": 73.0}, {"date": "2009-10-23", "close": 72.123541945, "volume": 96.0}, {"date": "2009-10-26", "close": 65.941524064, "volume": 24.0}, {"date": "2009-10-27", "close": 68.002196691, "volume": 26.0}, {"date": "2009-10-30", "close": 78.305559826, "volume": 24.0}, {"date": "2009-11-02", "close": 72.123541945, "volume": 12.0}, {"date": "2009-11-05", "close": 82.42690508, "volume": 341.0}, {"date": "2009-11-06", "close": 82.42690508, "volume": 294.0}, {"date": "2009-11-09", "close": 112.100590902, "volume": 19.0}, {"date": "2009-11-24", "close": 89.021057481, "volume": 45.0}, {"date": "2009-11-25", "close": 65.94152406, "volume": 167.0}, {"date": "2009-11-26", "close": 65.94152406, "volume": 121.0}, {"date": "2009-11-30", "close": 69.238600263, "volume": 18.0}, {"date": "2009-12-02", "close": 65.94152406, "volume": 41.0}, {"date": "2009-12-03", "close": 85.723981278, "volume": 68.0}, {"date": "2009-12-04", "close": 89.021057481, "volume": 6.0}, {"date": "2009-12-09", "close": 89.021057481, "volume": 9.0}, {"date": "2009-12-10", "close": 98.91228609, "volume": 91.0}, {"date": "2009-12-11", "close": 82.426905075, "volume": 58.0}, {"date": "2009-12-14", "close": 72.535676466, "volume": 22.0}, {"date": "2009-12-15", "close": 75.832752669, "volume": 70.0}, {"date": "2009-12-16", "close": 72.535676466, "volume": 25.0}, {"date": "2009-12-22", "close": 79.129828872, "volume": 8.0}, {"date": "2009-12-23", "close": 79.129828872, "volume": 161.0}, {"date": "2009-12-24", "close": 75.832752669, "volume": 757.0}, {"date": "2009-12-29", "close": 75.832752669, "volume": 15.0}, {"date": "2009-12-30", "close": 72.535676466, "volume": 70.0}, {"date": "2009-12-31", "close": 72.535676466, "volume": 10.0}, {"date": "2010-01-04", "close": 75.832752669, "volume": 1492.0}, {"date": "2010-01-05", "close": 75.832752669, "volume": 291.0}, {"date": "2010-01-06", "close": 79.129828872, "volume": 177.0}, {"date": "2010-01-08", "close": 82.426905075, "volume": 188.0}, {"date": "2010-01-11", "close": 79.129828872, "volume": 133.0}, {"date": "2010-01-12", "close": 82.426905075, "volume": 217.0}, {"date": "2010-01-13", "close": 82.426905075, "volume": 390.0}, {"date": "2010-01-14", "close": 79.129828872, "volume": 106.0}, {"date": "2010-01-15", "close": 85.723981278, "volume": 432.0}, {"date": "2010-01-18", "close": 82.426905075, "volume": 303.0}, {"date": "2010-01-19", "close": 85.723981278, "volume": 510.0}, {"date": "2010-01-20", "close": 79.129828872, "volume": 208.0}, {"date": "2010-01-21", "close": 79.129828872, "volume": 153.0}, {"date": "2010-01-22", "close": 79.129828872, "volume": 985.0}, {"date": "2010-01-27", "close": 79.129828872, "volume": 440.0}, {"date": "2010-01-28", "close": 82.426905075, "volume": 334.0}, {"date": "2010-01-29", "close": 75.832752669, "volume": 15.0}, {"date": "2010-02-01", "close": 65.94152406, "volume": 143.0}, {"date": "2010-02-02", "close": 69.238600263, "volume": 391.0}, {"date": "2010-02-03", "close": 69.238600263, "volume": 45.0}, {"date": "2010-02-04", "close": 72.535676466, "volume": 30.0}, {"date": "2010-02-05", "close": 65.94152406, "volume": 170.0}, {"date": "2010-02-08", "close": 65.94152406, "volume": 229.0}, {"date": "2010-02-09", "close": 65.94152406, "volume": 160.0}, {"date": "2010-02-10", "close": 62.644447857, "volume": 164.0}, {"date": "2010-02-11", "close": 65.94152406, "volume": 374.0}, {"date": "2010-02-12", "close": 65.94152406, "volume": 23.0}, {"date": "2010-02-16", "close": 65.94152406, "volume": 12.0}, {"date": "2010-02-17", "close": 65.94152406, "volume": 425.0}, {"date": "2010-02-18", "close": 62.644447857, "volume": 64.0}, {"date": "2010-02-19", "close": 65.94152406, "volume": 116.0}, {"date": "2010-02-22", "close": 69.238600263, "volume": 90.0}, {"date": "2010-02-24", "close": 62.644447857, "volume": 76.0}, {"date": "2010-03-01", "close": 62.644447857, "volume": 6.0}, {"date": "2010-03-03", "close": 52.753219248, "volume": 202.0}, {"date": "2010-03-05", "close": 52.753219248, "volume": 41.0}, {"date": "2010-03-08", "close": 62.644447857, "volume": 268.0}, {"date": "2010-03-11", "close": 65.94152406, "volume": 311.0}, {"date": "2010-03-12", "close": 62.644447857, "volume": 152.0}, {"date": "2010-03-15", "close": 62.644447857, "volume": 30.0}, {"date": "2010-03-19", "close": 69.238600263, "volume": 27141.0}, {"date": "2010-03-22", "close": 59.347371654, "volume": 2032.0}, {"date": "2010-03-23", "close": 56.050295451, "volume": 1575.0}, {"date": "2010-03-24", "close": 56.050295451, "volume": 1139.0}, {"date": "2010-03-25", "close": 65.94152406, "volume": 2724.0}, {"date": "2010-03-26", "close": 59.347371654, "volume": 861.0}, {"date": "2010-03-29", "close": 56.050295451, "volume": 2332.0}, {"date": "2010-03-30", "close": 56.050295451, "volume": 843.0}, {"date": "2010-03-31", "close": 52.753219248, "volume": 162.0}, {"date": "2010-04-01", "close": 56.050295451, "volume": 629.0}, {"date": "2010-04-06", "close": 52.753219248, "volume": 632.0}, {"date": "2010-04-07", "close": 59.347371654, "volume": 748.0}, {"date": "2010-04-08", "close": 62.644447857, "volume": 666.0}, {"date": "2010-04-09", "close": 65.94152406, "volume": 1400.0}, {"date": "2010-04-12", "close": 65.94152406, "volume": 411.0}, {"date": "2010-04-13", "close": 62.644447857, "volume": 240.0}, {"date": "2010-04-14", "close": 59.347371654, "volume": 2636.0}, {"date": "2010-04-15", "close": 59.347371654, "volume": 738.0}, {"date": "2010-04-16", "close": 65.94152406, "volume": 1203.0}, {"date": "2010-04-19", "close": 56.050295451, "volume": 290.0}, {"date": "2010-04-20", "close": 56.050295451, "volume": 152.0}, {"date": "2010-04-22", "close": 59.347371654, "volume": 187.0}, {"date": "2010-04-23", "close": 56.050295451, "volume": 367.0}, {"date": "2010-04-27", "close": 56.050295451, "volume": 152.0}, {"date": "2010-04-28", "close": 56.050295451, "volume": 159.0}, {"date": "2010-04-29", "close": 52.753219248, "volume": 176.0}, {"date": "2010-04-30", "close": 49.456143045, "volume": 526.0}, {"date": "2010-05-03", "close": 49.456143045, "volume": 499.0}, {"date": "2010-05-04", "close": 49.456143045, "volume": 15.0}, {"date": "2010-05-05", "close": 46.159066842, "volume": 334.0}, {"date": "2010-05-06", "close": 42.861990639, "volume": 239.0}, {"date": "2010-05-07", "close": 42.861990639, "volume": 1223.0}, {"date": "2010-05-11", "close": 52.753219248, "volume": 425.0}, {"date": "2010-05-14", "close": 46.159066842, "volume": 10.0}, {"date": "2010-05-17", "close": 46.159066842, "volume": 303.0}, {"date": "2010-05-18", "close": 39.564914436, "volume": 219.0}, {"date": "2010-05-19", "close": 36.267838233, "volume": 176.0}, {"date": "2010-05-20", "close": 32.97076203, "volume": 931.0}, {"date": "2010-05-21", "close": 32.97076203, "volume": 106.0}, {"date": "2010-05-24", "close": 29.673685827, "volume": 59.0}, {"date": "2010-05-25", "close": 32.97076203, "volume": 76.0}, {"date": "2010-05-26", "close": 29.673685827, "volume": 355.0}, {"date": "2010-05-27", "close": 29.673685827, "volume": 39.0}, {"date": "2010-05-28", "close": 26.376609624, "volume": 490.0}, {"date": "2010-05-31", "close": 32.97076203, "volume": 232.0}, {"date": "2010-06-01", "close": 29.673685827, "volume": 273.0}, {"date": "2010-06-02", "close": 32.97076203, "volume": 0.0}, {"date": "2010-06-09", "close": 26.376609624, "volume": 218.0}, {"date": "2010-06-10", "close": 26.376609624, "volume": 61.0}, {"date": "2010-06-11", "close": 26.376609624, "volume": 334.0}, {"date": "2010-06-16", "close": 23.079533421, "volume": 159.0}, {"date": "2010-06-17", "close": 26.376609624, "volume": 261.0}, {"date": "2010-06-18", "close": 26.376609624, "volume": 36.0}, {"date": "2010-06-21", "close": 29.673685827, "volume": 607.0}, {"date": "2010-06-22", "close": 26.376609624, "volume": 169.0}, {"date": "2010-06-24", "close": 26.376609624, "volume": 361.0}, {"date": "2010-06-25", "close": 26.376609624, "volume": 61.0}, {"date": "2010-06-28", "close": 26.376609624, "volume": 191.0}, {"date": "2010-06-30", "close": 23.079533421, "volume": 503.0}, {"date": "2010-07-02", "close": 26.376609624, "volume": 314.0}, {"date": "2010-07-08", "close": 29.673685827, "volume": 20.0}, {"date": "2010-07-09", "close": 23.079533421, "volume": 30.0}, {"date": "2010-07-12", "close": 29.673685827, "volume": 265.0}, {"date": "2010-07-15", "close": 26.376609624, "volume": 30.0}, {"date": "2010-07-16", "close": 26.376609624, "volume": 8.0}, {"date": "2010-07-19", "close": 26.376609624, "volume": 61.0}, {"date": "2010-07-20", "close": 29.673685827, "volume": 41.0}, {"date": "2010-07-26", "close": 23.079533421, "volume": 121.0}, {"date": "2010-07-27", "close": 26.376609624, "volume": 176.0}, {"date": "2010-07-28", "close": 29.673685827, "volume": 2368.0}, {"date": "2010-07-29", "close": 32.97076203, "volume": 966.0}, {"date": "2010-07-30", "close": 36.267838233, "volume": 1438.0}, {"date": "2010-08-02", "close": 36.267838233, "volume": 971.0}, {"date": "2010-08-03", "close": 39.564914436, "volume": 212.0}, {"date": "2010-08-04", "close": 39.564914436, "volume": 334.0}, {"date": "2010-08-05", "close": 39.564914436, "volume": 964.0}, {"date": "2010-08-06", "close": 42.861990639, "volume": 45.0}, {"date": "2010-08-09", "close": 39.564914436, "volume": 683.0}, {"date": "2010-08-11", "close": 32.97076203, "volume": 574.0}, {"date": "2010-08-12", "close": 32.97076203, "volume": 326.0}, {"date": "2010-08-13", "close": 29.673685827, "volume": 182.0}, {"date": "2010-08-17", "close": 32.97076203, "volume": 260.0}, {"date": "2010-08-18", "close": 32.97076203, "volume": 42.0}, {"date": "2010-08-24", "close": 29.673685827, "volume": 7.0}, {"date": "2010-08-25", "close": 29.673685827, "volume": 121.0}, {"date": "2010-08-27", "close": 29.673685827, "volume": 15.0}, {"date": "2010-08-30", "close": 26.376609624, "volume": 18.0}, {"date": "2010-09-01", "close": 26.376609624, "volume": 124.0}, {"date": "2010-09-06", "close": 26.376609624, "volume": 38.0}, {"date": "2010-09-08", "close": 23.079533421, "volume": 302.0}, {"date": "2010-09-09", "close": 29.673685827, "volume": 212.0}, {"date": "2010-09-10", "close": 26.376609624, "volume": 76.0}, {"date": "2010-09-13", "close": 26.376609624, "volume": 179.0}, {"date": "2010-09-14", "close": 32.97076203, "volume": 385.0}, {"date": "2010-09-15", "close": 26.376609624, "volume": 294.0}, {"date": "2010-09-16", "close": 32.97076203, "volume": 364.0}, {"date": "2010-09-21", "close": 26.376609624, "volume": 303.0}, {"date": "2010-09-22", "close": 26.376609624, "volume": 61.0}, {"date": "2010-09-28", "close": 26.376609624, "volume": 15.0}, {"date": "2010-09-30", "close": 26.376609624, "volume": 106.0}, {"date": "2010-10-06", "close": 26.376609624, "volume": 8.0}, {"date": "2010-10-07", "close": 26.376609624, "volume": 61.0}, {"date": "2010-10-08", "close": 23.079533421, "volume": 269.0}, {"date": "2010-10-11", "close": 26.376609624, "volume": 246.0}, {"date": "2010-10-12", "close": 29.673685827, "volume": 391.0}, {"date": "2010-10-19", "close": 26.376609624, "volume": 176.0}, {"date": "2010-10-26", "close": 26.376609624, "volume": 670.0}, {"date": "2010-10-27", "close": 23.079533421, "volume": 680.0}, {"date": "2010-10-28", "close": 23.079533421, "volume": 195.0}, {"date": "2010-10-29", "close": 19.782457218, "volume": 212.0}, {"date": "2010-11-01", "close": 19.782457218, "volume": 303.0}, {"date": "2010-11-03", "close": 19.782457218, "volume": 303.0}, {"date": "2010-11-04", "close": 23.079533421, "volume": 152.0}, {"date": "2010-11-05", "close": 19.782457218, "volume": 91.0}, {"date": "2010-11-08", "close": 19.782457218, "volume": 123.0}, {"date": "2010-11-16", "close": 19.782457218, "volume": 10.0}, {"date": "2010-11-17", "close": 23.079533421, "volume": 3201.0}, {"date": "2010-11-18", "close": 23.079533421, "volume": 2180.0}, {"date": "2010-11-22", "close": 19.782457218, "volume": 2215.0}, {"date": "2010-11-23", "close": 23.079533421, "volume": 61.0}, {"date": "2010-11-24", "close": 23.079533421, "volume": 108.0}, {"date": "2010-11-25", "close": 23.079533421, "volume": 52.0}, {"date": "2010-11-26", "close": 23.079533421, "volume": 61.0}, {"date": "2010-11-30", "close": 19.782457218, "volume": 45.0}, {"date": "2010-12-01", "close": 23.079533421, "volume": 1922.0}, {"date": "2010-12-02", "close": 52.4511009, "volume": 1201.0}, {"date": "2010-12-03", "close": 52.4511009, "volume": 215.0}, {"date": "2010-12-06", "close": 41.96088072, "volume": 767.0}, {"date": "2010-12-07", "close": 41.96088072, "volume": 29.0}, {"date": "2010-12-08", "close": 41.96088072, "volume": 12.0}, {"date": "2010-12-09", "close": 41.96088072, "volume": 81.0}, {"date": "2010-12-10", "close": 41.96088072, "volume": 114.0}, {"date": "2010-12-13", "close": 31.47066054, "volume": 9.0}, {"date": "2010-12-14", "close": 31.47066054, "volume": 93.0}, {"date": "2010-12-15", "close": 31.47066054, "volume": 674.0}, {"date": "2010-12-16", "close": 20.98044036, "volume": 149.0}, {"date": "2010-12-17", "close": 31.47066054, "volume": 16.0}, {"date": "2010-12-23", "close": 31.47066054, "volume": 133.0}, {"date": "2010-12-24", "close": 31.47066054, "volume": 48.0}, {"date": "2010-12-29", "close": 20.98044036, "volume": 235.0}, {"date": "2010-12-30", "close": 31.47066054, "volume": 358.0}, {"date": "2010-12-31", "close": 31.47066054, "volume": 392.0}, {"date": "2011-01-04", "close": 31.47066054, "volume": 603.0}, {"date": "2011-01-05", "close": 20.98044036, "volume": 528.0}, {"date": "2011-01-07", "close": 20.98044036, "volume": 57.0}, {"date": "2011-01-10", "close": 20.98044036, "volume": 1101.0}, {"date": "2011-01-13", "close": 31.47066054, "volume": 366.0}, {"date": "2011-01-14", "close": 31.47066054, "volume": 18.0}, {"date": "2011-01-18", "close": 31.47066054, "volume": 501.0}, {"date": "2011-01-19", "close": 20.98044036, "volume": 25.0}, {"date": "2011-01-20", "close": 31.47066054, "volume": 95.0}, {"date": "2011-01-21", "close": 20.98044036, "volume": 10.0}, {"date": "2011-01-25", "close": 31.47066054, "volume": 239.0}, {"date": "2011-01-27", "close": 20.98044036, "volume": 95.0}, {"date": "2011-01-31", "close": 20.98044036, "volume": 19.0}, {"date": "2011-02-03", "close": 31.47066054, "volume": 276.0}, {"date": "2011-02-04", "close": 31.47066054, "volume": 19.0}, {"date": "2011-02-09", "close": 20.98044036, "volume": 57.0}, {"date": "2011-02-10", "close": 31.47066054, "volume": 24.0}, {"date": "2011-02-11", "close": 31.47066054, "volume": 143.0}, {"date": "2011-02-14", "close": 20.98044036, "volume": 1953.0}, {"date": "2011-02-15", "close": 20.98044036, "volume": 953.0}, {"date": "2011-02-16", "close": 20.98044036, "volume": 19.0}, {"date": "2011-02-17", "close": 41.96088072, "volume": 4140.0}, {"date": "2011-02-18", "close": 41.96088072, "volume": 460.0}, {"date": "2011-02-21", "close": 31.47066054, "volume": 591.0}, {"date": "2011-02-22", "close": 31.47066054, "volume": 3053.0}, {"date": "2011-02-23", "close": 31.47066054, "volume": 27.0}, {"date": "2011-02-25", "close": 31.47066054, "volume": 454.0}, {"date": "2011-02-28", "close": 31.47066054, "volume": 221.0}, {"date": "2011-03-01", "close": 41.96088072, "volume": 1842.0}, {"date": "2011-03-02", "close": 41.96088072, "volume": 14.0}, {"date": "2011-03-03", "close": 41.96088072, "volume": 828.0}, {"date": "2011-03-08", "close": 31.47066054, "volume": 95.0}, {"date": "2011-03-10", "close": 31.47066054, "volume": 242.0}, {"date": "2011-03-11", "close": 31.47066054, "volume": 35.0}, {"date": "2011-03-14", "close": 31.47066054, "volume": 48.0}, {"date": "2011-03-15", "close": 31.47066054, "volume": 3844.0}, {"date": "2011-03-16", "close": 31.47066054, "volume": 167.0}, {"date": "2011-03-17", "close": 31.47066054, "volume": 477.0}, {"date": "2011-03-21", "close": 31.47066054, "volume": 19.0}, {"date": "2011-03-22", "close": 31.47066054, "volume": 175.0}, {"date": "2011-03-25", "close": 31.47066054, "volume": 422.0}, {"date": "2011-03-28", "close": 31.47066054, "volume": 99.0}, {"date": "2011-03-29", "close": 31.47066054, "volume": 334.0}, {"date": "2011-03-30", "close": 31.47066054, "volume": 26.0}, {"date": "2011-03-31", "close": 31.47066054, "volume": 381.0}, {"date": "2011-04-01", "close": 31.47066054, "volume": 758.0}, {"date": "2011-04-04", "close": 41.96088072, "volume": 155.0}, {"date": "2011-04-05", "close": 31.47066054, "volume": 100.0}, {"date": "2011-04-06", "close": 31.47066054, "volume": 270.0}, {"date": "2011-04-07", "close": 31.47066054, "volume": 95.0}, {"date": "2011-04-08", "close": 41.96088072, "volume": 148.0}, {"date": "2011-04-11", "close": 31.47066054, "volume": 19.0}, {"date": "2011-04-12", "close": 41.96088072, "volume": 35.0}, {"date": "2011-04-13", "close": 31.47066054, "volume": 10.0}, {"date": "2011-04-14", "close": 31.47066054, "volume": 18.0}, {"date": "2011-04-15", "close": 31.47066054, "volume": 26.0}, {"date": "2011-04-18", "close": 31.47066054, "volume": 617.0}, {"date": "2011-04-20", "close": 31.47066054, "volume": 620.0}, {"date": "2011-04-21", "close": 31.47066054, "volume": 61.0}, {"date": "2011-04-27", "close": 31.47066054, "volume": 112.0}, {"date": "2011-05-03", "close": 31.47066054, "volume": 191.0}, {"date": "2011-05-04", "close": 20.98044036, "volume": 198.0}, {"date": "2011-05-13", "close": 31.47066054, "volume": 48.0}, {"date": "2011-05-16", "close": 20.98044036, "volume": 10.0}, {"date": "2011-05-19", "close": 20.98044036, "volume": 153.0}, {"date": "2011-05-20", "close": 20.98044036, "volume": 143.0}, {"date": "2011-05-24", "close": 31.47066054, "volume": 43.0}, {"date": "2011-05-25", "close": 31.47066054, "volume": 24.0}, {"date": "2011-05-30", "close": 31.47066054, "volume": 160.0}, {"date": "2011-05-31", "close": 31.47066054, "volume": 45.0}, {"date": "2011-06-01", "close": 41.96088072, "volume": 4909.0}, {"date": "2011-06-02", "close": 31.47066054, "volume": 194.0}, {"date": "2011-06-03", "close": 31.47066054, "volume": 29.0}, {"date": "2011-06-07", "close": 31.47066054, "volume": 64.0}, {"date": "2011-06-10", "close": 20.98044036, "volume": 763.0}, {"date": "2011-06-14", "close": 20.98044036, "volume": 645.0}, {"date": "2011-06-16", "close": 31.47066054, "volume": 161.0}, {"date": "2011-06-17", "close": 31.47066054, "volume": 24.0}, {"date": "2011-06-20", "close": 31.47066054, "volume": 29.0}, {"date": "2011-06-22", "close": 20.98044036, "volume": 531.0}, {"date": "2011-06-23", "close": 20.98044036, "volume": 191.0}, {"date": "2011-06-24", "close": 20.98044036, "volume": 3.0}, {"date": "2011-06-27", "close": 20.98044036, "volume": 97.0}, {"date": "2011-06-28", "close": 20.98044036, "volume": 242.0}, {"date": "2011-06-29", "close": 20.98044036, "volume": 43.0}, {"date": "2011-06-30", "close": 20.98044036, "volume": 32.0}, {"date": "2011-07-01", "close": 20.98044036, "volume": 95.0}, {"date": "2011-07-04", "close": 20.98044036, "volume": 57.0}, {"date": "2011-07-06", "close": 20.98044036, "volume": 191.0}, {"date": "2011-07-08", "close": 20.98044036, "volume": 29.0}, {"date": "2011-07-12", "close": 20.98044036, "volume": 76.0}, {"date": "2011-07-14", "close": 20.98044036, "volume": 593.0}, {"date": "2011-07-19", "close": 31.47066054, "volume": 29.0}, {"date": "2011-07-20", "close": 20.98044036, "volume": 191.0}, {"date": "2011-07-22", "close": 31.47066054, "volume": 48.0}, {"date": "2011-07-25", "close": 31.47066054, "volume": 35.0}, {"date": "2011-07-26", "close": 20.98044036, "volume": 868.0}, {"date": "2011-07-27", "close": 31.47066054, "volume": 30.0}, {"date": "2011-08-02", "close": 20.98044036, "volume": 5.0}, {"date": "2011-08-03", "close": 20.98044036, "volume": 880.0}, {"date": "2011-08-05", "close": 20.98044036, "volume": 1592.0}, {"date": "2011-08-08", "close": 20.98044036, "volume": 124.0}, {"date": "2011-08-09", "close": 20.98044036, "volume": 986.0}, {"date": "2011-08-11", "close": 20.98044036, "volume": 286.0}, {"date": "2011-08-18", "close": 20.98044036, "volume": 52.0}, {"date": "2011-08-24", "close": 31.47066054, "volume": 86.0}, {"date": "2011-08-26", "close": 31.47066054, "volume": 634.0}, {"date": "2011-08-29", "close": 31.47066054, "volume": 19.0}, {"date": "2011-09-01", "close": 31.47066054, "volume": 953.0}, {"date": "2011-09-02", "close": 31.47066054, "volume": 586.0}, {"date": "2011-09-05", "close": 31.47066054, "volume": 622.0}, {"date": "2011-09-06", "close": 31.47066054, "volume": 1001.0}, {"date": "2011-09-07", "close": 31.47066054, "volume": 715.0}, {"date": "2011-09-08", "close": 31.47066054, "volume": 496.0}, {"date": "2011-09-09", "close": 31.47066054, "volume": 524.0}, {"date": "2011-09-12", "close": 31.47066054, "volume": 1022.0}, {"date": "2011-09-13", "close": 31.47066054, "volume": 572.0}, {"date": "2011-09-14", "close": 31.47066054, "volume": 216.0}, {"date": "2011-09-15", "close": 31.47066054, "volume": 926.0}, {"date": "2011-09-16", "close": 31.47066054, "volume": 5624.0}, {"date": "2011-09-19", "close": 31.47066054, "volume": 286.0}, {"date": "2011-09-20", "close": 31.47066054, "volume": 506.0}, {"date": "2011-09-21", "close": 31.47066054, "volume": 286.0}, {"date": "2011-09-26", "close": 20.98044036, "volume": 48.0}, {"date": "2011-09-27", "close": 31.47066054, "volume": 877.0}, {"date": "2011-09-28", "close": 20.98044036, "volume": 29.0}, {"date": "2011-09-29", "close": 20.98044036, "volume": 97.0}, {"date": "2011-10-03", "close": 20.98044036, "volume": 96.0}, {"date": "2011-10-04", "close": 31.47066054, "volume": 1124.0}, {"date": "2011-10-05", "close": 20.98044036, "volume": 483.0}, {"date": "2011-10-07", "close": 20.98044036, "volume": 2.0}, {"date": "2011-10-11", "close": 20.98044036, "volume": 6.0}, {"date": "2011-10-17", "close": 20.98044036, "volume": 238.0}, {"date": "2011-10-18", "close": 20.98044036, "volume": 1551.0}, {"date": "2011-10-19", "close": 20.98044036, "volume": 432.0}, {"date": "2011-10-20", "close": 20.98044036, "volume": 272.0}, {"date": "2011-10-24", "close": 20.98044036, "volume": 518.0}, {"date": "2011-10-25", "close": 20.98044036, "volume": 118.0}, {"date": "2011-10-26", "close": 20.98044036, "volume": 97.0}, {"date": "2011-10-28", "close": 20.98044036, "volume": 348.0}, {"date": "2011-10-31", "close": 20.98044036, "volume": 138.0}, {"date": "2011-11-01", "close": 20.98044036, "volume": 167.0}, {"date": "2011-11-02", "close": 20.98044036, "volume": 238.0}, {"date": "2011-11-03", "close": 10.49022018, "volume": 168.0}, {"date": "2011-11-07", "close": 20.98044036, "volume": 71.0}, {"date": "2011-11-08", "close": 20.98044036, "volume": 93.0}, {"date": "2011-11-16", "close": 20.98044036, "volume": 168.0}, {"date": "2011-11-21", "close": 20.98044036, "volume": 105.0}, {"date": "2011-11-22", "close": 20.98044036, "volume": 1954.0}, {"date": "2011-11-23", "close": 10.49022018, "volume": 348.0}, {"date": "2011-11-24", "close": 20.98044036, "volume": 14898.0}, {"date": "2011-11-25", "close": 20.98044036, "volume": 155.0}, {"date": "2011-12-05", "close": 20.98044036, "volume": 5010.0}, {"date": "2011-12-08", "close": 10.49022018, "volume": 1144.0}, {"date": "2011-12-12", "close": 20.98044036, "volume": 91.0}, {"date": "2011-12-13", "close": 10.49022018, "volume": 1011.0}, {"date": "2011-12-14", "close": 10.49022018, "volume": 238.0}, {"date": "2011-12-15", "close": 10.49022018, "volume": 48.0}, {"date": "2011-12-16", "close": 10.49022018, "volume": 5.0}, {"date": "2011-12-19", "close": 10.49022018, "volume": 524.0}, {"date": "2011-12-21", "close": 10.49022018, "volume": 173.0}, {"date": "2011-12-22", "close": 10.49022018, "volume": 43.0}, {"date": "2012-01-04", "close": 10.49022018, "volume": 72.0}, {"date": "2012-01-05", "close": 10.49022018, "volume": 56.0}, {"date": "2012-01-10", "close": 10.49022018, "volume": 48.0}, {"date": "2012-01-12", "close": 10.49022018, "volume": 204.0}, {"date": "2012-01-19", "close": 10.49022018, "volume": 95.0}, {"date": "2012-01-24", "close": 10.49022018, "volume": 1430.0}, {"date": "2012-01-25", "close": 10.49022018, "volume": 238.0}, {"date": "2012-01-30", "close": 10.49022018, "volume": 91.0}, {"date": "2012-01-31", "close": 10.49022018, "volume": 291.0}, {"date": "2012-02-01", "close": 10.49022018, "volume": 5.0}, {"date": "2012-02-07", "close": 10.49022018, "volume": 155.0}, {"date": "2012-02-08", "close": 10.49022018, "volume": 11466.0}, {"date": "2012-02-09", "close": 20.98044036, "volume": 24.0}, {"date": "2012-02-15", "close": 10.49022018, "volume": 114.0}, {"date": "2012-02-17", "close": 10.49022018, "volume": 95.0}, {"date": "2012-02-20", "close": 10.49022018, "volume": 238.0}, {"date": "2012-02-21", "close": 10.49022018, "volume": 367.0}, {"date": "2012-02-22", "close": 20.98044036, "volume": 334.0}, {"date": "2012-02-28", "close": 10.49022018, "volume": 10.0}, {"date": "2012-02-29", "close": 20.98044036, "volume": 181.0}, {"date": "2012-03-02", "close": 10.49022018, "volume": 191.0}, {"date": "2012-03-05", "close": 20.98044036, "volume": 48.0}, {"date": "2012-03-16", "close": 10.49022018, "volume": 4814.0}, {"date": "2012-03-19", "close": 10.49022018, "volume": 48.0}, {"date": "2012-03-22", "close": 10.49022018, "volume": 72.0}, {"date": "2012-03-23", "close": 10.49022018, "volume": 5338.0}, {"date": "2012-03-26", "close": 10.49022018, "volume": 1121.0}, {"date": "2012-03-29", "close": 10.49022018, "volume": 500.0}, {"date": "2012-03-30", "close": 10.49022018, "volume": 280.0}, {"date": "2012-04-02", "close": 10.49022018, "volume": 2.0}, {"date": "2012-04-03", "close": 20.98044036, "volume": 121.0}, {"date": "2012-04-04", "close": 20.98044036, "volume": 24.0}, {"date": "2012-04-05", "close": 10.49022018, "volume": 384.0}, {"date": "2012-04-12", "close": 10.49022018, "volume": 2002.0}, {"date": "2012-04-13", "close": 20.98044036, "volume": 24.0}, {"date": "2012-04-27", "close": 20.98044036, "volume": 0.0}, {"date": "2012-05-01", "close": 20.98044036, "volume": 24.0}, {"date": "2012-05-10", "close": 20.98044036, "volume": 24.0}, {"date": "2012-05-14", "close": 10.49022018, "volume": 1811.0}, {"date": "2012-05-22", "close": 10.49022018, "volume": 2396.0}, {"date": "2012-05-23", "close": 10.49022018, "volume": 837.0}, {"date": "2012-05-24", "close": 10.49022018, "volume": 953.0}, {"date": "2012-05-25", "close": 10.49022018, "volume": 6339.0}, {"date": "2012-05-28", "close": 10.49022018, "volume": 2.0}, {"date": "2012-05-29", "close": 10.49022018, "volume": 55.0}, {"date": "2012-05-31", "close": 10.49022018, "volume": 143.0}, {"date": "2012-06-01", "close": 10.49022018, "volume": 572.0}, {"date": "2012-06-05", "close": 10.49022018, "volume": 286.0}, {"date": "2012-06-12", "close": 10.49022018, "volume": 38.0}, {"date": "2012-06-13", "close": 10.49022018, "volume": 200.0}, {"date": "2012-06-14", "close": 10.49022018, "volume": 953.0}, {"date": "2012-06-15", "close": 10.49022018, "volume": 191.0}, {"date": "2012-06-18", "close": 20.98044036, "volume": 48.0}, {"date": "2012-06-21", "close": 10.49022018, "volume": 38.0}, {"date": "2012-06-22", "close": 10.49022018, "volume": 286.0}, {"date": "2012-06-25", "close": 10.49022018, "volume": 534.0}, {"date": "2012-06-26", "close": 10.49022018, "volume": 1015.0}, {"date": "2012-06-27", "close": 10.49022018, "volume": 238.0}, {"date": "2012-06-28", "close": 10.49022018, "volume": 95.0}, {"date": "2012-06-29", "close": 10.49022018, "volume": 24.0}, {"date": "2012-07-02", "close": 10.49022018, "volume": 500.0}, {"date": "2012-07-03", "close": 10.49022018, "volume": 15.0}, {"date": "2012-07-11", "close": 10.49022018, "volume": 95.0}, {"date": "2012-07-13", "close": 10.49022018, "volume": 48.0}, {"date": "2012-07-18", "close": 10.49022018, "volume": 95.0}, {"date": "2012-07-31", "close": 10.49022018, "volume": 95.0}, {"date": "2012-08-06", "close": 10.49022018, "volume": 48.0}, {"date": "2012-08-09", "close": 10.49022018, "volume": 95.0}, {"date": "2012-08-30", "close": 10.49022018, "volume": 95.0}, {"date": "2012-09-14", "close": 10.49022018, "volume": 1049.0}, {"date": "2012-09-19", "close": 10.49022018, "volume": 48.0}, {"date": "2012-09-20", "close": 10.49022018, "volume": 286.0}, {"date": "2012-10-08", "close": 10.49022018, "volume": 7648.0}, {"date": "2012-10-09", "close": 10.49022018, "volume": 3575.0}, {"date": "2012-10-15", "close": 10.49022018, "volume": 19.0}, {"date": "2012-10-16", "close": 10.49022018, "volume": 381.0}, {"date": "2012-10-22", "close": 10.49022018, "volume": 372.0}, {"date": "2012-10-23", "close": 10.49022018, "volume": 191.0}, {"date": "2012-10-25", "close": 10.49022018, "volume": 95.0}, {"date": "2012-11-01", "close": 10.49022018, "volume": 1785.0}, {"date": "2012-11-02", "close": 10.49022018, "volume": 677.0}, {"date": "2012-11-05", "close": 10.49022018, "volume": 48.0}, {"date": "2012-11-09", "close": 10.49022018, "volume": 381.0}, {"date": "2012-11-16", "close": 10.49022018, "volume": 48.0}, {"date": "2012-11-20", "close": 10.49022018, "volume": 1096.0}, {"date": "2012-11-21", "close": 10.49022018, "volume": 624.0}, {"date": "2012-11-22", "close": 10.49022018, "volume": 209.0}, {"date": "2012-11-26", "close": 10.49022018, "volume": 182.0}, {"date": "2012-11-28", "close": 20.98044036, "volume": 104.0}, {"date": "2012-12-03", "close": 10.49022018, "volume": 138.0}, {"date": "2012-12-05", "close": 10.49022018, "volume": 522.0}, {"date": "2012-12-07", "close": 10.49022018, "volume": 172.0}, {"date": "2012-12-10", "close": 10.49022018, "volume": 162.0}, {"date": "2012-12-11", "close": 10.49022018, "volume": 95.0}, {"date": "2012-12-13", "close": 10.49022018, "volume": 124.0}, {"date": "2012-12-14", "close": 10.49022018, "volume": 19.0}, {"date": "2012-12-17", "close": 20.98044036, "volume": 95.0}, {"date": "2012-12-24", "close": 10.49022018, "volume": 87.0}, {"date": "2012-12-31", "close": 10.49022018, "volume": 724.0}, {"date": "2013-01-03", "close": 20.98044036, "volume": 1479.0}, {"date": "2013-01-04", "close": 20.98044036, "volume": 242.0}, {"date": "2013-01-07", "close": 20.98044036, "volume": 103.0}, {"date": "2013-01-08", "close": 10.49022018, "volume": 2.0}, {"date": "2013-01-10", "close": 10.49022018, "volume": 180.0}, {"date": "2013-01-11", "close": 10.49022018, "volume": 2319.0}, {"date": "2013-01-14", "close": 10.49022018, "volume": 810.0}, {"date": "2013-01-17", "close": 10.49022018, "volume": 138.0}, {"date": "2013-01-21", "close": 10.49022018, "volume": 48.0}, {"date": "2013-01-22", "close": 10.49022018, "volume": 372.0}, {"date": "2013-01-29", "close": 10.49022018, "volume": 191.0}, {"date": "2013-01-31", "close": 10.49022018, "volume": 13.0}, {"date": "2013-02-01", "close": 10.49022018, "volume": 191.0}, {"date": "2013-02-05", "close": 10.49022018, "volume": 95.0}, {"date": "2013-02-11", "close": 10.49022018, "volume": 286.0}, {"date": "2013-02-15", "close": 10.49022018, "volume": 108.0}, {"date": "2013-02-25", "close": 10.49022018, "volume": 93.0}, {"date": "2013-03-05", "close": 10.49022018, "volume": 1096.0}, {"date": "2013-03-12", "close": 10.49022018, "volume": 381.0}, {"date": "2013-03-28", "close": 10.49022018, "volume": 48.0}, {"date": "2013-05-08", "close": 10.49022018, "volume": 48.0}, {"date": "2013-07-08", "close": 10.49022018, "volume": 90.0}, {"date": "2013-07-12", "close": 10.49022018, "volume": 190.0}, {"date": "2013-07-18", "close": 10.49022018, "volume": 127.0}, {"date": "2013-09-26", "close": 10.49022018, "volume": 219.0}, {"date": "2013-09-27", "close": 10.49022018, "volume": 95.0}, {"date": "2013-09-30", "close": 10.49022018, "volume": 143.0}, {"date": "2013-10-29", "close": 10.49022018, "volume": 95.0}, {"date": "2013-11-01", "close": 10.49022018, "volume": 3.0}, {"date": "2013-11-07", "close": 10.49022018, "volume": 5.0}, {"date": "2013-11-18", "close": 10.49022018, "volume": 191.0}, {"date": "2013-11-25", "close": 10.49022018, "volume": 48.0}, {"date": "2013-11-28", "close": 10.49022018, "volume": 267.0}, {"date": "2013-12-02", "close": 10.49022018, "volume": 2888.0}, {"date": "2013-12-03", "close": 10.49022018, "volume": 1813.0}, {"date": "2013-12-04", "close": 10.49022018, "volume": 6243.0}, {"date": "2013-12-05", "close": 10.49022018, "volume": 5982.0}, {"date": "2013-12-06", "close": 10.49022018, "volume": 3336.0}, {"date": "2013-12-09", "close": 10.49022018, "volume": 3540.0}, {"date": "2013-12-10", "close": 10.49022018, "volume": 1384.0}, {"date": "2013-12-11", "close": 10.49022018, "volume": 779.0}, {"date": "2013-12-12", "close": 10.49022018, "volume": 610.0}, {"date": "2013-12-13", "close": 10.49022018, "volume": 286.0}, {"date": "2013-12-16", "close": 10.49022018, "volume": 503.0}, {"date": "2013-12-18", "close": 10.49022018, "volume": 48.0}, {"date": "2013-12-20", "close": 10.49022018, "volume": 550.0}, {"date": "2013-12-23", "close": 10.49022018, "volume": 1623.0}, {"date": "2013-12-24", "close": 10.49022018, "volume": 95.0}, {"date": "2013-12-30", "close": 10.49022018, "volume": 48.0}, {"date": "2013-12-31", "close": 10.49022018, "volume": 377.0}, {"date": "2014-01-02", "close": 10.49022018, "volume": 57.0}, {"date": "2014-01-07", "close": 10.49022018, "volume": 95.0}, {"date": "2014-01-15", "close": 10.49022018, "volume": 191.0}, {"date": "2014-02-11", "close": 10.49022018, "volume": null}, {"date": "2014-03-13", "close": 10.49022018, "volume": 95.0}, {"date": "2014-04-08", "close": 3.14706606, "volume": 48.0}, {"date": "2014-04-10", "close": 2.832359454, "volume": 760.0}, {"date": "2014-04-11", "close": 2.832359454, "volume": 572.0}, {"date": "2014-04-14", "close": 2.832359454, "volume": 410.0}, {"date": "2014-04-17", "close": 3.14706606, "volume": 0.0}, {"date": "2014-04-28", "close": 3.14706606, "volume": 191.0}, {"date": "2014-04-29", "close": 3.14706606, "volume": 24.0}, {"date": "2014-05-05", "close": 3.14706606, "volume": 334.0}, {"date": "2014-05-06", "close": 2.517652848, "volume": 572.0}, {"date": "2014-05-07", "close": 2.307848444, "volume": 11.0}, {"date": "2014-05-16", "close": 1.248588, "volume": 445.0}, {"date": "2014-05-19", "close": 1.456686, "volume": 144.0}, {"date": "2014-05-21", "close": 1.456686, "volume": 481.0}, {"date": "2014-05-28", "close": 1.664784, "volume": 1370.0}, {"date": "2014-06-05", "close": 1.664784, "volume": 240.0}, {"date": "2014-06-10", "close": 1.664784, "volume": 6.0}, {"date": "2014-06-13", "close": 1.664784, "volume": 312.0}, {"date": "2014-06-17", "close": 1.664784, "volume": 96.0}, {"date": "2014-06-19", "close": 1.664784, "volume": 14.0}, {"date": "2014-06-20", "close": 1.456686, "volume": 541.0}, {"date": "2014-06-24", "close": 1.456686, "volume": 19.0}, {"date": "2014-06-25", "close": 1.872882, "volume": 1.0}, {"date": "2014-06-26", "close": 1.872882, "volume": 264.0}, {"date": "2014-06-27", "close": 1.664784, "volume": 494.0}, {"date": "2014-06-30", "close": 1.664784, "volume": 170.0}, {"date": "2014-07-04", "close": 1.664784, "volume": 96.0}, {"date": "2014-07-14", "close": 2.497176, "volume": 843.0}, {"date": "2014-07-15", "close": 2.497176, "volume": 22.0}, {"date": "2014-07-21", "close": 2.705274, "volume": 21.0}, {"date": "2014-07-24", "close": 2.705274, "volume": 24.0}, {"date": "2014-07-25", "close": 2.705274, "volume": 36.0}, {"date": "2014-07-31", "close": 2.705274, "volume": 1009.0}, {"date": "2014-08-04", "close": 2.705274, "volume": 50.0}, {"date": "2014-08-06", "close": 2.705274, "volume": 192.0}, {"date": "2014-08-08", "close": 3.12147, "volume": 240.0}, {"date": "2014-08-11", "close": 4.370058, "volume": 529.0}, {"date": "2014-08-12", "close": 4.994352, "volume": 745.0}, {"date": "2014-09-04", "close": 4.994352, "volume": 481.0}, {"date": "2014-09-19", "close": 3.537666, "volume": 945.0}, {"date": "2014-09-23", "close": 2.705274, "volume": 238.0}, {"date": "2014-09-24", "close": 2.497176, "volume": 14016.0}, {"date": "2014-09-25", "close": 2.497176, "volume": 3046.0}, {"date": "2014-09-26", "close": 2.289078, "volume": 48.0}, {"date": "2014-09-29", "close": 2.497176, "volume": 4758.0}, {"date": "2014-10-07", "close": 2.08098, "volume": 29.0}, {"date": "2014-10-09", "close": 2.08098, "volume": 2523.0}, {"date": "2014-10-10", "close": 2.08098, "volume": 2883.0}, {"date": "2014-10-13", "close": 2.08098, "volume": 1687.0}, {"date": "2014-10-14", "close": 2.08098, "volume": 0.0}, {"date": "2014-10-15", "close": 1.664784, "volume": 1321.0}, {"date": "2014-10-27", "close": 1.456686, "volume": 562.0}, {"date": "2014-10-30", "close": 1.456686, "volume": 48.0}, {"date": "2014-11-06", "close": 1.456686, "volume": 10332.0}, {"date": "2014-11-07", "close": 1.664784, "volume": 1840.0}, {"date": "2014-11-11", "close": 1.664784, "volume": 851.0}, {"date": "2014-11-12", "close": 1.456686, "volume": 9611.0}, {"date": "2014-11-14", "close": 1.248588, "volume": 17.0}, {"date": "2014-11-19", "close": 1.456686, "volume": 96.0}, {"date": "2014-11-20", "close": 1.664784, "volume": 72.0}, {"date": "2014-11-24", "close": 1.872882, "volume": 144.0}, {"date": "2014-11-26", "close": 2.08098, "volume": 12014.0}, {"date": "2014-11-28", "close": 2.08098, "volume": 12014.0}, {"date": "2014-12-01", "close": 2.08098, "volume": 4661.0}, {"date": "2014-12-03", "close": 2.08098, "volume": 9611.0}, {"date": "2014-12-05", "close": 2.08098, "volume": 336.0}, {"date": "2014-12-09", "close": 1.872882, "volume": 5286.0}, {"date": "2015-01-05", "close": 1.456686, "volume": 567.0}, {"date": "2015-01-06", "close": 1.04049, "volume": 5.0}, {"date": "2015-01-07", "close": 1.04049, "volume": 48.0}, {"date": "2015-01-08", "close": 1.456686, "volume": 481.0}, {"date": "2015-01-19", "close": 1.04049, "volume": 1884.0}, {"date": "2015-01-29", "close": 1.04049, "volume": 481.0}, {"date": "2015-01-30", "close": 1.04049, "volume": 569.0}, {"date": "2015-02-04", "close": 1.04049, "volume": 1440.0}, {"date": "2015-02-10", "close": 1.04049, "volume": 1439.0}, {"date": "2015-02-11", "close": 1.04049, "volume": 1233.0}, {"date": "2015-02-13", "close": 1.04049, "volume": 384.0}, {"date": "2015-03-12", "close": 1.04049, "volume": 192.0}, {"date": "2015-03-13", "close": 1.04049, "volume": 48.0}, {"date": "2015-03-23", "close": 1.04049, "volume": 721.0}, {"date": "2015-03-24", "close": 1.04049, "volume": 589.0}, {"date": "2015-03-30", "close": 0.832392, "volume": 29.0}, {"date": "2015-04-01", "close": 0.832392, "volume": 644.0}, {"date": "2015-04-07", "close": 1.04049, "volume": 1594.0}, {"date": "2015-04-08", "close": 0.832392, "volume": 48.0}, {"date": "2015-04-15", "close": 0.832392, "volume": 336.0}, {"date": "2015-04-21", "close": 0.832392, "volume": 264.0}, {"date": "2015-05-01", "close": 0.832392, "volume": 360.0}, {"date": "2015-05-08", "close": 0.832392, "volume": 48.0}, {"date": "2015-05-13", "close": 0.832392, "volume": 471.0}, {"date": "2015-05-15", "close": 0.832392, "volume": 650.0}, {"date": "2015-05-19", "close": 0.624294, "volume": 4783.0}, {"date": "2015-06-01", "close": 0.624294, "volume": 192.0}, {"date": "2015-06-02", "close": 0.624294, "volume": 73.0}, {"date": "2015-06-05", "close": 0.624294, "volume": 1410.0}, {"date": "2015-06-11", "close": 1.04049, "volume": 1490.0}, {"date": "2015-06-15", "close": 1.664784, "volume": 11651.0}, {"date": "2015-06-16", "close": 1.664784, "volume": 672.0}, {"date": "2015-06-17", "close": 1.664784, "volume": 1946.0}, {"date": "2015-06-18", "close": 1.664784, "volume": 10.0}, {"date": "2015-06-22", "close": 1.664784, "volume": 138.0}, {"date": "2015-06-24", "close": 1.04049, "volume": 355.0}, {"date": "2015-06-29", "close": 0.832392, "volume": 24.0}, {"date": "2015-06-30", "close": 0.832392, "volume": 5.0}, {"date": "2015-07-06", "close": 1.04049, "volume": 4582.0}, {"date": "2015-07-07", "close": 1.04049, "volume": 1.0}, {"date": "2015-07-13", "close": 1.248588, "volume": 401.0}, {"date": "2015-07-14", "close": 1.248588, "volume": 606.0}, {"date": "2015-07-15", "close": 1.248588, "volume": 595.0}, {"date": "2015-07-16", "close": 1.04049, "volume": 287.0}, {"date": "2015-07-17", "close": 1.04049, "volume": 5478.0}, {"date": "2015-07-20", "close": 1.248588, "volume": 168.0}, {"date": "2015-07-23", "close": 1.04049, "volume": 18.0}, {"date": "2015-07-27", "close": 1.248588, "volume": 312.0}, {"date": "2015-07-29", "close": 1.04049, "volume": 2403.0}, {"date": "2015-07-30", "close": 1.04049, "volume": 72.0}, {"date": "2015-07-31", "close": 1.456686, "volume": 418.0}, {"date": "2015-08-06", "close": 1.456686, "volume": 168.0}, {"date": "2015-08-10", "close": 1.04049, "volume": 8677.0}, {"date": "2015-08-11", "close": 1.248588, "volume": 4784.0}, {"date": "2015-08-12", "close": 0.832392, "volume": 14897.0}, {"date": "2015-08-13", "close": 0.832392, "volume": 24027.0}, {"date": "2015-08-17", "close": 0.832392, "volume": 4805.0}, {"date": "2015-08-18", "close": 0.832392, "volume": 9341.0}, {"date": "2015-08-21", "close": 0.832392, "volume": 2162.0}, {"date": "2015-08-24", "close": 0.832392, "volume": 4805.0}, {"date": "2015-08-31", "close": 1.04049, "volume": 4805.0}, {"date": "2015-09-02", "close": 1.04049, "volume": 3124.0}, {"date": "2015-09-10", "close": 1.04049, "volume": 240.0}, {"date": "2015-09-11", "close": 1.248588, "volume": 481.0}, {"date": "2015-09-21", "close": 1.248588, "volume": 4805.0}, {"date": "2015-09-24", "close": 0.832392, "volume": 961.0}, {"date": "2015-09-28", "close": 0.832392, "volume": 11.0}, {"date": "2015-10-02", "close": 1.04049, "volume": 961.0}, {"date": "2015-10-05", "close": 0.832392, "volume": 1018.0}, {"date": "2015-10-15", "close": 0.624294, "volume": 1672.0}, {"date": "2015-10-16", "close": 0.832392, "volume": 3494.0}, {"date": "2015-10-21", "close": 0.832392, "volume": 841.0}, {"date": "2015-11-23", "close": 0.66, "volume": 2273.0}, {"date": "2015-11-25", "close": 0.88, "volume": 568.0}, {"date": "2015-11-26", "close": 0.88, "volume": 5682.0}, {"date": "2015-12-01", "close": 0.88, "volume": 2836.0}, {"date": "2015-12-04", "close": 0.88, "volume": 909.0}, {"date": "2015-12-07", "close": 0.88, "volume": 1136.0}, {"date": "2015-12-08", "close": 0.88, "volume": 1364.0}, {"date": "2015-12-09", "close": 0.88, "volume": 909.0}, {"date": "2015-12-10", "close": 0.88, "volume": 2273.0}, {"date": "2016-01-13", "close": 0.88, "volume": 2182.0}, {"date": "2016-01-28", "close": 0.88, "volume": 1439.0}, {"date": "2016-02-01", "close": 0.66, "volume": 760.0}, {"date": "2016-02-10", "close": 0.66, "volume": 4545.0}, {"date": "2016-02-29", "close": 0.66, "volume": 136.0}, {"date": "2016-03-08", "close": 0.66, "volume": 3045.0}, {"date": "2016-03-09", "close": 0.44, "volume": 21215.0}, {"date": "2016-03-17", "close": 0.66, "volume": 8182.0}, {"date": "2016-03-30", "close": 0.66, "volume": 1818.0}, {"date": "2016-04-06", "close": 0.66, "volume": 4545.0}, {"date": "2016-04-07", "close": 0.66, "volume": 758.0}, {"date": "2016-04-08", "close": 0.66, "volume": 1273.0}, {"date": "2016-04-11", "close": 0.66, "volume": 47970.0}, {"date": "2016-04-12", "close": 0.66, "volume": 939.0}, {"date": "2016-04-18", "close": 0.88, "volume": 3288.0}, {"date": "2016-04-20", "close": 0.88, "volume": 2841.0}, {"date": "2016-04-21", "close": 0.88, "volume": 1439.0}, {"date": "2016-04-29", "close": 0.88, "volume": 7.0}, {"date": "2016-05-03", "close": 0.66, "volume": 4545.0}, {"date": "2016-05-09", "close": 0.88, "volume": 2245.0}, {"date": "2016-05-10", "close": 1.1, "volume": 2455.0}, {"date": "2016-05-11", "close": 1.1, "volume": 455.0}, {"date": "2016-05-12", "close": 1.1, "volume": 2045.0}, {"date": "2016-05-17", "close": 1.1, "volume": 6135.0}, {"date": "2016-05-19", "close": 0.88, "volume": 29523.0}, {"date": "2016-05-20", "close": 0.88, "volume": 4545.0}, {"date": "2016-05-25", "close": 0.66, "volume": 23.0}, {"date": "2016-06-03", "close": 0.88, "volume": 6250.0}, {"date": "2016-06-06", "close": 0.66, "volume": 9091.0}, {"date": "2016-07-26", "close": 1.1, "volume": 455.0}, {"date": "2016-07-27", "close": 0.66, "volume": 21482.0}, {"date": "2016-07-28", "close": 0.66, "volume": 3081.0}, {"date": "2016-07-29", "close": 0.66, "volume": 8283.0}, {"date": "2016-08-02", "close": 0.66, "volume": 15933.0}, {"date": "2016-08-10", "close": 0.66, "volume": 7724.0}, {"date": "2016-08-11", "close": 0.66, "volume": 5682.0}, {"date": "2016-08-15", "close": 0.66, "volume": 4480.0}, {"date": "2016-09-19", "close": 0.66, "volume": 3939.0}, {"date": "2016-10-10", "close": 0.66, "volume": 9318.0}, {"date": "2016-10-19", "close": 0.66, "volume": 773.0}, {"date": "2016-11-11", "close": 0.66, "volume": 1271.0}, {"date": "2016-11-15", "close": 0.66, "volume": 5455.0}, {"date": "2016-11-16", "close": 0.66, "volume": 8864.0}, {"date": "2016-12-16", "close": 0.66, "volume": 9091.0}, {"date": "2016-12-19", "close": 0.66, "volume": 10000.0}, {"date": "2016-12-20", "close": 0.44, "volume": 1705.0}, {"date": "2016-12-29", "close": 0.66, "volume": 3605.0}, {"date": "2017-01-09", "close": 0.66, "volume": 3555.0}, {"date": "2017-01-23", "close": 0.66, "volume": 909.0}, {"date": "2017-01-27", "close": 0.44, "volume": 1036.0}, {"date": "2017-01-30", "close": 0.66, "volume": 745.0}, {"date": "2017-02-01", "close": 0.66, "volume": 3509.0}, {"date": "2017-02-21", "close": 0.66, "volume": 35678.0}, {"date": "2017-02-23", "close": 0.66, "volume": 1591.0}, {"date": "2017-02-27", "close": 0.66, "volume": 1591.0}, {"date": "2017-02-28", "close": 0.88, "volume": 3763.0}, {"date": "2017-03-01", "close": 0.88, "volume": 6473.0}, {"date": "2017-03-07", "close": 0.88, "volume": 568.0}, {"date": "2017-03-08", "close": 0.88, "volume": 334.0}, {"date": "2017-03-10", "close": 0.66, "volume": 3409.0}, {"date": "2017-03-20", "close": 0.66, "volume": 0.0}, {"date": "2017-03-23", "close": 0.88, "volume": 455.0}, {"date": "2017-03-24", "close": 0.88, "volume": 5305.0}, {"date": "2017-04-04", "close": 0.88, "volume": 5682.0}, {"date": "2017-05-05", "close": 0.66, "volume": 9421.0}, {"date": "2017-05-22", "close": 0.66, "volume": 2273.0}, {"date": "2017-06-22", "close": 0.44, "volume": 3036.0}, {"date": "2017-06-26", "close": 0.66, "volume": 19091.0}, {"date": "2017-06-27", "close": 0.66, "volume": 5.0}, {"date": "2017-06-28", "close": 0.66, "volume": 440.0}, {"date": "2017-06-30", "close": 0.66, "volume": 1111.0}, {"date": "2017-07-03", "close": 0.44, "volume": 4743.0}, {"date": "2017-08-01", "close": 0.66, "volume": 758.0}, {"date": "2017-08-10", "close": 0.66, "volume": 4545.0}, {"date": "2017-09-20", "close": 0.88, "volume": 636.0}, {"date": "2017-09-26", "close": 0.66, "volume": 1206.0}, {"date": "2017-09-28", "close": 0.66, "volume": 2566.0}, {"date": "2017-10-03", "close": 0.66, "volume": 1174.0}, {"date": "2017-10-31", "close": 0.44, "volume": 1136.0}, {"date": "2017-11-01", "close": 0.44, "volume": 2234.0}, {"date": "2017-11-03", "close": 0.66, "volume": 1893.0}, {"date": "2017-11-08", "close": 0.66, "volume": 455.0}, {"date": "2017-11-09", "close": 0.66, "volume": 818.0}, {"date": "2017-11-13", "close": 0.66, "volume": 4107.0}, {"date": "2017-11-15", "close": 0.66, "volume": 742.0}, {"date": "2017-11-17", "close": 0.66, "volume": 395.0}, {"date": "2017-11-21", "close": 0.66, "volume": 546.0}, {"date": "2017-11-27", "close": 0.88, "volume": 773.0}, {"date": "2017-11-28", "close": 0.88, "volume": 2273.0}, {"date": "2017-12-04", "close": 0.66, "volume": 591.0}, {"date": "2017-12-05", "close": 0.66, "volume": 764.0}, {"date": "2017-12-18", "close": 0.66, "volume": 1409.0}, {"date": "2017-12-19", "close": 0.66, "volume": 2273.0}, {"date": "2018-01-04", "close": 0.66, "volume": 2000.0}, {"date": "2018-01-10", "close": 0.66, "volume": 736.0}, {"date": "2018-01-12", "close": 0.66, "volume": 714.0}, {"date": "2018-01-16", "close": 0.66, "volume": 2273.0}, {"date": "2018-01-18", "close": 0.66, "volume": 4545.0}, {"date": "2018-01-19", "close": 0.66, "volume": 455.0}, {"date": "2018-02-13", "close": 0.66, "volume": 368.0}, {"date": "2018-02-16", "close": 0.66, "volume": 768.0}, {"date": "2018-02-28", "close": 0.44, "volume": 909.0}, {"date": "2018-03-22", "close": 0.66, "volume": 527.0}, {"date": "2018-03-23", "close": 0.44, "volume": 1364.0}, {"date": "2018-03-29", "close": 0.44, "volume": 909.0}, {"date": "2018-04-04", "close": 0.66, "volume": 837.0}, {"date": "2018-04-27", "close": 0.66, "volume": 5.0}, {"date": "2018-04-30", "close": 0.88, "volume": 1250.0}, {"date": "2018-05-01", "close": 0.66, "volume": 6818.0}, {"date": "2018-06-14", "close": 0.66, "volume": 416.0}, {"date": "2018-08-29", "close": 0.44, "volume": 22727.0}, {"date": "2018-08-30", "close": 0.44, "volume": 20028.0}, {"date": "2018-09-12", "close": 0.44, "volume": 1364.0}, {"date": "2018-09-27", "close": 0.44, "volume": 17317.0}, {"date": "2018-10-23", "close": 0.44, "volume": 6818.0}, {"date": "2018-11-15", "close": 0.44, "volume": 2118.0}, {"date": "2018-12-04", "close": 0.22, "volume": 4545.0}, {"date": "2018-12-05", "close": 0.44, "volume": 4545.0}, {"date": "2018-12-21", "close": 0.22, "volume": 2500.0}, {"date": "2019-03-05", "close": 0.22, "volume": 4545.0}, {"date": "2019-03-12", "close": 0.44, "volume": 205.0}, {"date": "2019-04-02", "close": 0.44, "volume": 909.0}, {"date": "2019-05-06", "close": 0.22, "volume": 56818.0}, {"date": "2019-05-28", "close": 0.22, "volume": 3636.0}, {"date": "2019-07-23", "close": 0.22, "volume": 4545.0}, {"date": "2019-07-24", "close": 0.22, "volume": 5818.0}, {"date": "2019-07-26", "close": 0.22, "volume": 10661.0}, {"date": "2019-08-07", "close": 0.22, "volume": 4545.0}, {"date": "2019-08-09", "close": 0.22, "volume": 11818.0}, {"date": "2019-08-12", "close": 0.22, "volume": 9091.0}, {"date": "2019-08-13", "close": 0.22, "volume": 30617.0}, {"date": "2019-08-21", "close": 0.22, "volume": 2273.0}, {"date": "2019-08-28", "close": 0.22, "volume": 22545.0}, {"date": "2019-09-03", "close": 0.44, "volume": 2273.0}, {"date": "2019-09-05", "close": 0.44, "volume": 5682.0}, {"date": "2019-09-12", "close": 0.44, "volume": 5000.0}, {"date": "2019-10-03", "close": 0.33, "volume": 1521.0}, {"date": "2019-10-04", "close": 0.33, "volume": 3256.0}, {"date": "2019-10-16", "close": 0.33, "volume": 67609.0}, {"date": "2019-10-17", "close": 0.385, "volume": 2727.0}, {"date": "2019-10-18", "close": 0.385, "volume": 727.0}, {"date": "2019-10-25", "close": 0.385, "volume": 545.0}, {"date": "2019-10-29", "close": 0.33, "volume": 759.0}, {"date": "2019-10-30", "close": 0.385, "volume": 0.0}, {"date": "2019-10-31", "close": 0.385, "volume": 545.0}, {"date": "2019-12-04", "close": 0.33, "volume": 84.0}, {"date": "2019-12-05", "close": 0.33, "volume": 4545.0}, {"date": "2019-12-17", "close": 0.275, "volume": 3182.0}, {"date": "2019-12-20", "close": 0.275, "volume": 2500.0}, {"date": "2020-01-06", "close": 0.275, "volume": 73.0}, {"date": "2020-01-23", "close": 0.33, "volume": 4473.0}, {"date": "2020-01-28", "close": 0.44, "volume": 149937.0}, {"date": "2020-01-29", "close": 0.495, "volume": 18359.0}, {"date": "2020-01-30", "close": 0.495, "volume": 85636.0}, {"date": "2020-01-31", "close": 0.495, "volume": 31818.0}, {"date": "2020-02-03", "close": 0.495, "volume": 96156.0}, {"date": "2020-02-04", "close": 0.495, "volume": 12147.0}, {"date": "2020-02-07", "close": 0.495, "volume": 8182.0}, {"date": "2020-02-11", "close": 0.495, "volume": 3636.0}, {"date": "2020-02-12", "close": 0.495, "volume": 15909.0}, {"date": "2020-02-18", "close": 0.495, "volume": 19278.0}, {"date": "2020-02-26", "close": 0.495, "volume": 18182.0}, {"date": "2020-02-27", "close": 0.495, "volume": 8182.0}, {"date": "2020-03-04", "close": 0.44, "volume": 3636.0}, {"date": "2020-03-06", "close": 0.44, "volume": 20909.0}, {"date": "2020-03-09", "close": 0.385, "volume": 91.0}, {"date": "2020-03-10", "close": 0.33, "volume": 2182.0}, {"date": "2020-03-12", "close": 0.275, "volume": 11074.0}, {"date": "2020-03-31", "close": 0.33, "volume": 4244.0}, {"date": "2020-04-22", "close": 0.275, "volume": 5000.0}, {"date": "2020-04-24", "close": 0.33, "volume": 17267.0}, {"date": "2020-04-29", "close": 0.33, "volume": 1818.0}, {"date": "2020-04-30", "close": 0.385, "volume": 10512.0}, {"date": "2020-05-01", "close": 0.385, "volume": 8164.0}, {"date": "2020-05-07", "close": 0.33, "volume": 9104.0}, {"date": "2020-05-08", "close": 0.33, "volume": 3636.0}, {"date": "2020-05-19", "close": 0.275, "volume": 1818.0}, {"date": "2020-05-21", "close": 0.33, "volume": 9091.0}, {"date": "2020-05-22", "close": 0.33, "volume": 818.0}, {"date": "2020-05-29", "close": 0.33, "volume": 364.0}, {"date": "2020-06-01", "close": 0.275, "volume": 3636.0}, {"date": "2020-06-04", "close": 0.275, "volume": 5818.0}, {"date": "2020-06-11", "close": 0.275, "volume": 1273.0}, {"date": "2020-06-16", "close": 0.275, "volume": 545.0}, {"date": "2020-06-18", "close": 0.33, "volume": 26727.0}, {"date": "2020-06-19", "close": 0.33, "volume": 12727.0}, {"date": "2020-06-24", "close": 0.275, "volume": 3500.0}, {"date": "2020-06-25", "close": 0.275, "volume": 32273.0}, {"date": "2020-06-26", "close": 0.33, "volume": 2727.0}, {"date": "2020-06-29", "close": 0.33, "volume": 16364.0}, {"date": "2020-06-30", "close": 0.33, "volume": 1988.0}, {"date": "2020-07-03", "close": 0.275, "volume": 5455.0}, {"date": "2020-07-08", "close": 0.33, "volume": 4182.0}, {"date": "2020-07-15", "close": 0.33, "volume": 24182.0}, {"date": "2020-07-23", "close": 0.275, "volume": 13320.0}, {"date": "2020-07-24", "close": 0.275, "volume": 10861.0}, {"date": "2020-07-30", "close": 0.33, "volume": 9091.0}, {"date": "2020-07-31", "close": 0.33, "volume": 9091.0}, {"date": "2020-08-05", "close": 0.275, "volume": 5495.0}, {"date": "2020-08-10", "close": 0.275, "volume": 1818.0}, {"date": "2020-08-11", "close": 0.275, "volume": 3636.0}, {"date": "2020-08-12", "close": 0.275, "volume": 3636.0}, {"date": "2020-08-19", "close": 0.275, "volume": 3511.0}, {"date": "2020-08-25", "close": 0.275, "volume": 1800.0}, {"date": "2020-08-31", "close": 0.33, "volume": 4545.0}, {"date": "2020-09-02", "close": 0.33, "volume": 273.0}, {"date": "2020-09-04", "close": 0.275, "volume": 18578.0}, {"date": "2020-09-08", "close": 0.275, "volume": 2671.0}, {"date": "2020-09-09", "close": 0.275, "volume": 34533.0}, {"date": "2020-09-16", "close": 0.385, "volume": 824203.0}, {"date": "2020-09-17", "close": 0.33, "volume": 171717.0}, {"date": "2020-09-18", "close": 0.33, "volume": 390607.0}, {"date": "2020-09-21", "close": 0.33, "volume": 76823.0}, {"date": "2020-09-22", "close": 0.44, "volume": 366310.0}, {"date": "2020-09-23", "close": 0.33, "volume": 227851.0}, {"date": "2020-09-24", "close": 0.385, "volume": 332259.0}, {"date": "2020-09-25", "close": 0.44, "volume": 527602.0}, {"date": "2020-09-28", "close": 0.44, "volume": 35909.0}, {"date": "2020-09-29", "close": 0.385, "volume": 125993.0}, {"date": "2020-09-30", "close": 0.385, "volume": 9950.0}, {"date": "2020-10-01", "close": 0.33, "volume": 211625.0}, {"date": "2020-10-02", "close": 0.33, "volume": 24915.0}, {"date": "2020-10-05", "close": 0.275, "volume": 21818.0}, {"date": "2020-10-06", "close": 0.33, "volume": 12062.0}, {"date": "2020-10-08", "close": 0.275, "volume": 9073.0}, {"date": "2020-10-09", "close": 0.275, "volume": 15818.0}, {"date": "2020-10-12", "close": 0.33, "volume": 46666.0}, {"date": "2020-10-14", "close": 0.33, "volume": 12626.0}, {"date": "2020-10-15", "close": 0.33, "volume": 54970.0}, {"date": "2020-10-19", "close": 0.33, "volume": 125192.0}, {"date": "2020-10-20", "close": 0.33, "volume": 101930.0}, {"date": "2020-10-21", "close": 0.385, "volume": 45867.0}, {"date": "2020-10-22", "close": 0.385, "volume": 909.0}, {"date": "2020-10-23", "close": 0.33, "volume": 1136.0}, {"date": "2020-10-27", "close": 0.33, "volume": 263.0}, {"date": "2020-10-28", "close": 0.275, "volume": 205948.0}, {"date": "2020-10-29", "close": 0.33, "volume": 1970.0}, {"date": "2020-11-02", "close": 0.275, "volume": 104552.0}, {"date": "2020-11-03", "close": 0.33, "volume": 33288.0}, {"date": "2020-11-04", "close": 0.33, "volume": 909.0}, {"date": "2020-11-09", "close": 0.33, "volume": 7900.0}, {"date": "2020-11-10", "close": 0.275, "volume": 18970.0}, {"date": "2020-11-11", "close": 0.33, "volume": 13813.0}, {"date": "2020-11-17", "close": 0.385, "volume": 3013.0}, {"date": "2020-11-18", "close": 0.44, "volume": 456606.0}, {"date": "2020-11-19", "close": 0.44, "volume": 340363.0}, {"date": "2020-11-20", "close": 0.44, "volume": 57782.0}, {"date": "2020-11-23", "close": 0.495, "volume": 60053.0}, {"date": "2020-11-24", "close": 0.44, "volume": 244825.0}, {"date": "2020-11-25", "close": 0.495, "volume": 93342.0}, {"date": "2020-11-26", "close": 0.44, "volume": 4150.0}, {"date": "2020-11-27", "close": 0.44, "volume": 28796.0}, {"date": "2020-11-30", "close": 0.44, "volume": 42432.0}, {"date": "2020-12-01", "close": 0.44, "volume": 52174.0}, {"date": "2020-12-02", "close": 0.495, "volume": 152223.0}, {"date": "2020-12-03", "close": 0.495, "volume": 1273.0}, {"date": "2020-12-04", "close": 0.495, "volume": 7909.0}, {"date": "2020-12-07", "close": 0.495, "volume": 16690.0}, {"date": "2020-12-08", "close": 0.385, "volume": 46484.0}, {"date": "2020-12-09", "close": 0.385, "volume": 383416.0}, {"date": "2020-12-10", "close": 0.385, "volume": 41244.0}, {"date": "2020-12-11", "close": 0.385, "volume": 178709.0}, {"date": "2020-12-14", "close": 0.385, "volume": 1000.0}, {"date": "2020-12-15", "close": 0.385, "volume": 7596.0}, {"date": "2020-12-16", "close": 0.385, "volume": 42845.0}, {"date": "2020-12-17", "close": 0.385, "volume": 2545.0}, {"date": "2020-12-21", "close": 0.44, "volume": 39408.0}, {"date": "2020-12-23", "close": 0.44, "volume": 45669.0}, {"date": "2020-12-29", "close": 0.44, "volume": 364.0}, {"date": "2020-12-31", "close": 0.385, "volume": 31273.0}, {"date": "2021-01-05", "close": 0.385, "volume": 23656.0}, {"date": "2021-01-06", "close": 0.44, "volume": 8947.0}, {"date": "2021-01-07", "close": 0.44, "volume": 16686.0}, {"date": "2021-01-08", "close": 0.495, "volume": 531510.0}, {"date": "2021-01-11", "close": 0.495, "volume": 55665.0}, {"date": "2021-01-12", "close": 0.55, "volume": 7449.0}, {"date": "2021-01-13", "close": 0.55, "volume": 41091.0}, {"date": "2021-01-14", "close": 0.55, "volume": 88956.0}, {"date": "2021-01-15", "close": 0.495, "volume": 29028.0}, {"date": "2021-01-18", "close": 0.495, "volume": 31091.0}, {"date": "2021-01-19", "close": 0.44, "volume": 64404.0}, {"date": "2021-01-20", "close": 0.44, "volume": 32727.0}, {"date": "2021-01-21", "close": 0.66, "volume": 346617.0}, {"date": "2021-01-22", "close": 0.55, "volume": 89721.0}, {"date": "2021-01-25", "close": 0.605, "volume": 72037.0}, {"date": "2021-01-27", "close": 0.66, "volume": 425630.0}, {"date": "2021-01-28", "close": 0.605, "volume": 119226.0}, {"date": "2021-01-29", "close": 0.605, "volume": 53261.0}, {"date": "2021-02-01", "close": 0.55, "volume": 133308.0}, {"date": "2021-02-02", "close": 0.605, "volume": 81228.0}, {"date": "2021-02-03", "close": 0.715, "volume": 316432.0}, {"date": "2021-02-04", "close": 0.66, "volume": 104277.0}, {"date": "2021-02-05", "close": 0.715, "volume": 14168.0}, {"date": "2021-02-08", "close": 0.715, "volume": 196761.0}, {"date": "2021-02-09", "close": 0.715, "volume": 191740.0}, {"date": "2021-02-10", "close": 0.77, "volume": 146625.0}, {"date": "2021-02-11", "close": 0.66, "volume": 60750.0}, {"date": "2021-02-12", "close": 0.715, "volume": 765.0}, {"date": "2021-02-15", "close": 0.66, "volume": 37959.0}, {"date": "2021-02-16", "close": 0.715, "volume": 1818.0}, {"date": "2021-02-17", "close": 0.66, "volume": 27387.0}, {"date": "2021-02-22", "close": 0.605, "volume": 540781.0}, {"date": "2021-02-23", "close": 0.55, "volume": 78736.0}, {"date": "2021-02-24", "close": 0.55, "volume": 51134.0}, {"date": "2021-02-25", "close": 0.44, "volume": 121591.0}, {"date": "2021-02-26", "close": 0.495, "volume": 69860.0}, {"date": "2021-03-01", "close": 0.44, "volume": 3155.0}, {"date": "2021-03-02", "close": 0.44, "volume": 11642.0}, {"date": "2021-03-03", "close": 0.44, "volume": 64537.0}, {"date": "2021-03-04", "close": 0.44, "volume": 4545.0}, {"date": "2021-03-05", "close": 0.495, "volume": 94496.0}, {"date": "2021-03-08", "close": 0.495, "volume": 19825.0}, {"date": "2021-03-09", "close": 0.44, "volume": 3261.0}, {"date": "2021-03-11", "close": 0.495, "volume": 10000.0}, {"date": "2021-03-12", "close": 0.495, "volume": 7564.0}, {"date": "2021-03-15", "close": 0.495, "volume": 159290.0}, {"date": "2021-03-16", "close": 0.715, "volume": 458589.0}, {"date": "2021-03-17", "close": 0.605, "volume": 720453.0}, {"date": "2021-03-18", "close": 0.605, "volume": 116586.0}, {"date": "2021-03-19", "close": 0.55, "volume": 329313.0}, {"date": "2021-03-22", "close": 0.495, "volume": 132770.0}, {"date": "2021-03-23", "close": 0.495, "volume": 40967.0}, {"date": "2021-03-24", "close": 0.495, "volume": 34181.0}, {"date": "2021-03-25", "close": 0.55, "volume": 143292.0}, {"date": "2021-03-26", "close": 0.495, "volume": 61978.0}, {"date": "2021-03-29", "close": 0.55, "volume": 50165.0}, {"date": "2021-03-30", "close": 0.55, "volume": 31257.0}, {"date": "2021-03-31", "close": 0.495, "volume": 105409.0}, {"date": "2021-04-01", "close": 0.605, "volume": 39339.0}, {"date": "2021-04-06", "close": 0.55, "volume": 181357.0}, {"date": "2021-04-07", "close": 0.605, "volume": 56518.0}, {"date": "2021-04-08", "close": 0.605, "volume": 22609.0}, {"date": "2021-04-09", "close": 0.55, "volume": 119542.0}, {"date": "2021-04-13", "close": 0.55, "volume": 49726.0}, {"date": "2021-04-14", "close": 0.55, "volume": 83428.0}, {"date": "2021-04-15", "close": 0.55, "volume": 23392.0}, {"date": "2021-04-16", "close": 0.55, "volume": 31028.0}, {"date": "2021-04-19", "close": 0.55, "volume": 29585.0}, {"date": "2021-04-20", "close": 0.55, "volume": 1544.0}, {"date": "2021-04-22", "close": 0.55, "volume": 273.0}, {"date": "2021-04-23", "close": 0.495, "volume": 2545.0}, {"date": "2021-04-26", "close": 0.495, "volume": 77111.0}, {"date": "2021-04-27", "close": 0.495, "volume": 20776.0}, {"date": "2021-04-28", "close": 0.44, "volume": 18309.0}, {"date": "2021-04-29", "close": 0.495, "volume": 24854.0}, {"date": "2021-05-03", "close": 0.495, "volume": 5592.0}, {"date": "2021-05-04", "close": 0.495, "volume": 4648.0}, {"date": "2021-05-05", "close": 0.495, "volume": 7273.0}, {"date": "2021-05-06", "close": 0.495, "volume": 22174.0}, {"date": "2021-05-07", "close": 0.495, "volume": 18283.0}, {"date": "2021-05-10", "close": 0.55, "volume": 72727.0}, {"date": "2021-05-11", "close": 0.495, "volume": 17239.0}, {"date": "2021-05-13", "close": 0.495, "volume": 5427.0}, {"date": "2021-05-14", "close": 0.495, "volume": 11924.0}, {"date": "2021-05-17", "close": 0.495, "volume": 3517.0}, {"date": "2021-05-18", "close": 0.495, "volume": 7644.0}, {"date": "2021-05-19", "close": 0.55, "volume": 567.0}, {"date": "2021-05-20", "close": 0.495, "volume": 2873.0}, {"date": "2021-05-21", "close": 0.495, "volume": 1818.0}, {"date": "2021-05-24", "close": 0.495, "volume": 17455.0}, {"date": "2021-05-25", "close": 0.495, "volume": 7865.0}, {"date": "2021-05-26", "close": 0.495, "volume": 18604.0}, {"date": "2021-05-27", "close": 0.495, "volume": 32847.0}, {"date": "2021-05-28", "close": 0.495, "volume": 22704.0}, {"date": "2021-05-31", "close": 0.55, "volume": 1804.0}, {"date": "2021-06-01", "close": 0.495, "volume": 17215.0}, {"date": "2021-06-02", "close": 0.55, "volume": 2308.0}, {"date": "2021-06-03", "close": 0.495, "volume": 30539.0}, {"date": "2021-06-08", "close": 0.495, "volume": 18547.0}, {"date": "2021-06-10", "close": 0.495, "volume": 13264.0}, {"date": "2021-06-11", "close": 0.495, "volume": 16813.0}, {"date": "2021-06-15", "close": 0.495, "volume": 10660.0}, {"date": "2021-06-16", "close": 0.495, "volume": 10727.0}, {"date": "2021-06-17", "close": 0.495, "volume": 17260.0}, {"date": "2021-06-21", "close": 0.495, "volume": 7740.0}, {"date": "2021-06-22", "close": 0.495, "volume": 103816.0}, {"date": "2021-06-24", "close": 0.44, "volume": 54367.0}, {"date": "2021-06-25", "close": 0.44, "volume": 15517.0}, {"date": "2021-06-28", "close": 0.44, "volume": 18774.0}, {"date": "2021-06-29", "close": 0.44, "volume": 6855.0}, {"date": "2021-06-30", "close": 0.44, "volume": 12927.0}, {"date": "2021-07-01", "close": 0.44, "volume": 139.0}, {"date": "2021-07-05", "close": 0.495, "volume": 5858.0}, {"date": "2021-07-06", "close": 0.495, "volume": 9091.0}, {"date": "2021-07-07", "close": 0.44, "volume": 7106.0}, {"date": "2021-07-08", "close": 0.495, "volume": 9093.0}, {"date": "2021-07-09", "close": 0.495, "volume": 203.0}, {"date": "2021-07-12", "close": 0.44, "volume": 100515.0}, {"date": "2021-07-14", "close": 0.44, "volume": 2780.0}, {"date": "2021-07-15", "close": 0.44, "volume": 6909.0}, {"date": "2021-07-19", "close": 0.44, "volume": 727.0}, {"date": "2021-07-20", "close": 0.44, "volume": 8909.0}, {"date": "2021-07-21", "close": 0.44, "volume": 4909.0}, {"date": "2021-07-22", "close": 0.44, "volume": 3306.0}, {"date": "2021-07-26", "close": 0.44, "volume": 12694.0}, {"date": "2021-07-27", "close": 0.4675, "volume": 2.0}, {"date": "2021-07-29", "close": 0.44, "volume": 5572.0}, {"date": "2021-07-30", "close": 0.495, "volume": 6540.0}, {"date": "2021-08-02", "close": 0.44, "volume": 45316.0}, {"date": "2021-08-04", "close": 0.44, "volume": 29641.0}, {"date": "2021-08-05", "close": 0.44, "volume": 12731.0}, {"date": "2021-08-06", "close": 0.44, "volume": 9273.0}, {"date": "2021-08-09", "close": 0.44, "volume": 22804.0}, {"date": "2021-08-10", "close": 0.44, "volume": 2050.0}, {"date": "2021-08-11", "close": 0.44, "volume": 9091.0}, {"date": "2021-08-12", "close": 0.44, "volume": 2207.0}, {"date": "2021-08-16", "close": 0.44, "volume": 2000.0}, {"date": "2021-08-17", "close": 0.44, "volume": 10974.0}, {"date": "2021-08-26", "close": 0.44, "volume": 2727.0}, {"date": "2021-08-27", "close": 0.495, "volume": 82974.0}, {"date": "2021-08-30", "close": 0.495, "volume": 122846.0}, {"date": "2021-08-31", "close": 0.55, "volume": 62273.0}, {"date": "2021-09-01", "close": 0.55, "volume": 85790.0}, {"date": "2021-09-02", "close": 0.55, "volume": 19091.0}, {"date": "2021-09-03", "close": 0.55, "volume": 42727.0}, {"date": "2021-09-06", "close": 0.495, "volume": 7479.0}, {"date": "2021-09-07", "close": 0.495, "volume": 22666.0}, {"date": "2021-09-08", "close": 0.55, "volume": 18182.0}, {"date": "2021-09-10", "close": 0.495, "volume": 19091.0}, {"date": "2021-09-13", "close": 0.495, "volume": 20511.0}, {"date": "2021-09-14", "close": 0.495, "volume": 10161.0}, {"date": "2021-09-15", "close": 0.495, "volume": 1207.0}, {"date": "2021-09-16", "close": 0.495, "volume": 13579.0}, {"date": "2021-09-20", "close": 0.495, "volume": 18182.0}, {"date": "2021-09-21", "close": 0.495, "volume": 43867.0}, {"date": "2021-09-22", "close": 0.44, "volume": 5867.0}, {"date": "2021-09-23", "close": 0.495, "volume": 29504.0}, {"date": "2021-09-24", "close": 0.495, "volume": 16400.0}, {"date": "2021-09-27", "close": 0.66, "volume": 281717.0}, {"date": "2021-09-28", "close": 0.66, "volume": 459174.0}, {"date": "2021-09-29", "close": 0.605, "volume": 117658.0}, {"date": "2021-10-04", "close": 0.495, "volume": 494990.0}, {"date": "2021-10-05", "close": 0.385, "volume": 195462.0}, {"date": "2021-10-06", "close": 0.385, "volume": 200022.0}, {"date": "2021-10-07", "close": 0.385, "volume": 54205.0}, {"date": "2021-10-08", "close": 0.385, "volume": 30008.0}, {"date": "2021-10-11", "close": 0.385, "volume": 33412.0}, {"date": "2021-10-12", "close": 0.44, "volume": 54268.0}, {"date": "2021-10-13", "close": 0.385, "volume": 169885.0}, {"date": "2021-10-14", "close": 0.385, "volume": 17727.0}, {"date": "2021-10-15", "close": 0.4125, "volume": 31973.0}, {"date": "2021-10-18", "close": 0.44, "volume": 156720.0}, {"date": "2021-10-19", "close": 0.44, "volume": 39331.0}, {"date": "2021-10-20", "close": 0.44, "volume": 6545.0}, {"date": "2021-10-21", "close": 0.44, "volume": 81837.0}, {"date": "2021-10-22", "close": 0.44, "volume": 2242.0}, {"date": "2021-10-25", "close": 0.495, "volume": 38450.0}, {"date": "2021-10-26", "close": 0.495, "volume": 226.0}, {"date": "2021-10-28", "close": 0.495, "volume": 112709.0}, {"date": "2021-10-29", "close": 0.495, "volume": 174679.0}, {"date": "2021-11-01", "close": 0.495, "volume": 27211.0}, {"date": "2021-11-03", "close": 0.55, "volume": 28182.0}, {"date": "2021-11-04", "close": 0.55, "volume": 20202.0}, {"date": "2021-11-05", "close": 0.55, "volume": 20364.0}, {"date": "2021-11-08", "close": 0.495, "volume": 38632.0}, {"date": "2021-11-09", "close": 0.495, "volume": 94795.0}, {"date": "2021-11-11", "close": 0.44, "volume": 39649.0}, {"date": "2021-11-12", "close": 0.44, "volume": 18182.0}, {"date": "2021-11-15", "close": 0.44, "volume": 1508.0}, {"date": "2021-11-16", "close": 0.4675, "volume": 31845.0}, {"date": "2021-11-17", "close": 0.44, "volume": 23313.0}, {"date": "2021-11-18", "close": 0.495, "volume": 105155.0}, {"date": "2021-11-19", "close": 0.44, "volume": 12165.0}, {"date": "2021-11-22", "close": 0.44, "volume": 18542.0}, {"date": "2021-11-23", "close": 0.4675, "volume": 3636.0}, {"date": "2021-11-24", "close": 0.495, "volume": 30000.0}, {"date": "2021-11-25", "close": 0.495, "volume": 3738.0}, {"date": "2021-11-26", "close": 0.495, "volume": 2649.0}, {"date": "2021-11-29", "close": 0.495, "volume": 9101.0}, {"date": "2021-11-30", "close": 0.55, "volume": 152123.0}, {"date": "2021-12-01", "close": 0.495, "volume": 18606.0}, {"date": "2021-12-03", "close": 0.495, "volume": 16807.0}, {"date": "2021-12-06", "close": 0.495, "volume": 28677.0}, {"date": "2021-12-07", "close": 0.495, "volume": 18182.0}, {"date": "2021-12-16", "close": 0.495, "volume": 354839.0}, {"date": "2021-12-17", "close": 0.495, "volume": 10660.0}, {"date": "2021-12-20", "close": 0.495, "volume": 6548.0}, {"date": "2021-12-22", "close": 0.495, "volume": 35331.0}, {"date": "2021-12-24", "close": 0.44, "volume": 627.0}, {"date": "2021-12-30", "close": 0.495, "volume": 3596.0}, {"date": "2022-01-04", "close": 0.495, "volume": 17447.0}, {"date": "2022-01-05", "close": 0.495, "volume": 1020.0}, {"date": "2022-01-07", "close": 0.55, "volume": 2900.0}, {"date": "2022-01-10", "close": 0.495, "volume": 7951.0}, {"date": "2022-01-12", "close": 0.495, "volume": 37401.0}, {"date": "2022-01-13", "close": 0.55, "volume": 1818.0}, {"date": "2022-01-14", "close": 0.55, "volume": 30.0}, {"date": "2022-01-17", "close": 0.495, "volume": 40084.0}, {"date": "2022-01-18", "close": 0.44, "volume": 3000.0}, {"date": "2022-01-19", "close": 0.44, "volume": 118857.0}, {"date": "2022-01-20", "close": 0.44, "volume": 89315.0}, {"date": "2022-01-21", "close": 0.44, "volume": 40909.0}, {"date": "2022-01-24", "close": 0.44, "volume": 32019.0}, {"date": "2022-01-25", "close": 0.44, "volume": 58531.0}, {"date": "2022-01-27", "close": 0.44, "volume": 1818.0}, {"date": "2022-01-31", "close": 0.495, "volume": 11636.0}, {"date": "2022-02-01", "close": 0.495, "volume": 22727.0}, {"date": "2022-02-02", "close": 0.495, "volume": 14243.0}, {"date": "2022-02-03", "close": 0.495, "volume": 20566.0}, {"date": "2022-02-04", "close": 0.495, "volume": 5783.0}, {"date": "2022-02-07", "close": 0.495, "volume": 6364.0}, {"date": "2022-02-08", "close": 0.605, "volume": 233435.0}, {"date": "2022-02-09", "close": 0.605, "volume": 92904.0}, {"date": "2022-02-10", "close": 0.605, "volume": 17192.0}, {"date": "2022-02-11", "close": 0.605, "volume": 23612.0}, {"date": "2022-02-14", "close": 0.66, "volume": 112892.0}, {"date": "2022-02-15", "close": 0.55, "volume": 152155.0}, {"date": "2022-02-16", "close": 0.66, "volume": 52921.0}, {"date": "2022-02-17", "close": 0.605, "volume": 235434.0}, {"date": "2022-02-18", "close": 0.825, "volume": 293076.0}, {"date": "2022-02-21", "close": 0.715, "volume": 168385.0}, {"date": "2022-02-22", "close": 0.66, "volume": 47489.0}, {"date": "2022-02-23", "close": 0.715, "volume": 177084.0}, {"date": "2022-02-24", "close": 0.66, "volume": 226058.0}, {"date": "2022-02-25", "close": 0.66, "volume": 76227.0}, {"date": "2022-02-28", "close": 0.7425, "volume": 136585.0}, {"date": "2022-03-01", "close": 0.77, "volume": 25121.0}, {"date": "2022-03-02", "close": 0.715, "volume": 6931.0}, {"date": "2022-03-03", "close": 0.66, "volume": 2378.0}, {"date": "2022-03-04", "close": 0.715, "volume": 137376.0}, {"date": "2022-03-07", "close": 0.66, "volume": 599232.0}, {"date": "2022-03-08", "close": 0.66, "volume": 92993.0}, {"date": "2022-03-09", "close": 0.715, "volume": 112103.0}, {"date": "2022-03-10", "close": 0.715, "volume": 78049.0}, {"date": "2022-03-11", "close": 0.715, "volume": 28013.0}, {"date": "2022-03-14", "close": 0.715, "volume": 701.0}, {"date": "2022-03-15", "close": 0.715, "volume": 114713.0}, {"date": "2022-03-16", "close": 0.715, "volume": 250469.0}, {"date": "2022-03-17", "close": 0.715, "volume": 91716.0}, {"date": "2022-03-18", "close": 0.66, "volume": 145532.0}, {"date": "2022-03-21", "close": 0.715, "volume": 89421.0}, {"date": "2022-03-22", "close": 0.66, "volume": 205291.0}, {"date": "2022-03-23", "close": 0.66, "volume": 52402.0}, {"date": "2022-03-24", "close": 0.715, "volume": 61283.0}, {"date": "2022-03-25", "close": 0.66, "volume": 107200.0}, {"date": "2022-03-28", "close": 0.66, "volume": 44357.0}, {"date": "2022-03-29", "close": 0.715, "volume": 88006.0}, {"date": "2022-03-30", "close": 0.66, "volume": 121732.0}, {"date": "2022-03-31", "close": 0.715, "volume": 71674.0}, {"date": "2022-04-01", "close": 0.77, "volume": 88275.0}, {"date": "2022-04-04", "close": 0.715, "volume": 185891.0}, {"date": "2022-04-05", "close": 0.715, "volume": 97892.0}, {"date": "2022-04-06", "close": 0.99, "volume": 856802.0}, {"date": "2022-04-11", "close": 0.825, "volume": 363278.0}, {"date": "2022-04-12", "close": 0.88, "volume": 250414.0}, {"date": "2022-04-13", "close": 0.825, "volume": 134617.0}, {"date": "2022-04-14", "close": 0.77, "volume": 48618.0}, {"date": "2022-04-19", "close": 0.825, "volume": 45656.0}, {"date": "2022-04-20", "close": 0.88, "volume": 88132.0}, {"date": "2022-04-21", "close": 0.935, "volume": 57234.0}, {"date": "2022-04-22", "close": 0.825, "volume": 136584.0}, {"date": "2022-04-26", "close": 0.825, "volume": 124722.0}, {"date": "2022-04-27", "close": 0.77, "volume": 97570.0}, {"date": "2022-04-28", "close": 0.77, "volume": 42100.0}, {"date": "2022-04-29", "close": 0.77, "volume": 191858.0}, {"date": "2022-05-02", "close": 0.66, "volume": 172365.0}, {"date": "2022-05-03", "close": 0.66, "volume": 52080.0}, {"date": "2022-05-04", "close": 0.66, "volume": 125698.0}, {"date": "2022-05-05", "close": 0.66, "volume": 38851.0}, {"date": "2022-05-06", "close": 0.605, "volume": 110514.0}, {"date": "2022-05-09", "close": 0.55, "volume": 22907.0}, {"date": "2022-05-10", "close": 0.66, "volume": 163724.0}, {"date": "2022-05-11", "close": 0.55, "volume": 92623.0}, {"date": "2022-05-12", "close": 0.495, "volume": 131828.0}, {"date": "2022-05-13", "close": 0.55, "volume": 12043.0}, {"date": "2022-05-16", "close": 0.605, "volume": 117398.0}, {"date": "2022-05-17", "close": 0.55, "volume": 126790.0}, {"date": "2022-05-18", "close": 0.55, "volume": 10945.0}, {"date": "2022-05-19", "close": 0.55, "volume": 53957.0}, {"date": "2022-05-20", "close": 0.55, "volume": 52151.0}, {"date": "2022-05-23", "close": 0.605, "volume": 132738.0}, {"date": "2022-05-24", "close": 0.605, "volume": 70201.0}, {"date": "2022-05-26", "close": 0.55, "volume": 15323.0}, {"date": "2022-05-27", "close": 0.605, "volume": 27151.0}, {"date": "2022-05-30", "close": 0.605, "volume": 17376.0}, {"date": "2022-05-31", "close": 0.55, "volume": 4033.0}, {"date": "2022-06-01", "close": 0.605, "volume": 4786.0}, {"date": "2022-06-02", "close": 0.55, "volume": 27611.0}, {"date": "2022-06-03", "close": 0.605, "volume": 24545.0}, {"date": "2022-06-06", "close": 0.605, "volume": 45476.0}, {"date": "2022-06-07", "close": 0.605, "volume": 103540.0}, {"date": "2022-06-08", "close": 0.55, "volume": 55040.0}, {"date": "2022-06-09", "close": 0.55, "volume": 8516.0}, {"date": "2022-06-10", "close": 0.605, "volume": 81357.0}, {"date": "2022-06-14", "close": 0.55, "volume": 171935.0}, {"date": "2022-06-15", "close": 0.605, "volume": 11875.0}, {"date": "2022-06-16", "close": 0.605, "volume": 62608.0}, {"date": "2022-06-17", "close": 0.605, "volume": 14944.0}, {"date": "2022-06-21", "close": 0.605, "volume": 80.0}, {"date": "2022-06-22", "close": 0.55, "volume": 8300.0}, {"date": "2022-06-23", "close": 0.55, "volume": 65159.0}, {"date": "2022-06-24", "close": 0.55, "volume": 6076.0}, {"date": "2022-06-27", "close": 0.55, "volume": 70308.0}, {"date": "2022-06-28", "close": 0.605, "volume": 90931.0}, {"date": "2022-06-29", "close": 0.55, "volume": 112592.0}, {"date": "2022-06-30", "close": 0.495, "volume": 32776.0}, {"date": "2022-07-01", "close": 0.55, "volume": 80773.0}, {"date": "2022-07-04", "close": 0.495, "volume": 77810.0}, {"date": "2022-07-05", "close": 0.495, "volume": 7185.0}, {"date": "2022-07-06", "close": 0.55, "volume": 37593.0}, {"date": "2022-07-07", "close": 0.55, "volume": 10728.0}, {"date": "2022-07-08", "close": 0.55, "volume": 30872.0}, {"date": "2022-07-11", "close": 0.605, "volume": 44889.0}, {"date": "2022-07-12", "close": 0.55, "volume": 27160.0}, {"date": "2022-07-13", "close": 0.605, "volume": 13407.0}, {"date": "2022-07-14", "close": 0.55, "volume": 16005.0}, {"date": "2022-07-15", "close": 0.495, "volume": 2875.0}, {"date": "2022-07-18", "close": 0.495, "volume": 53341.0}, {"date": "2022-07-19", "close": 0.55, "volume": 54662.0}, {"date": "2022-07-20", "close": 0.495, "volume": 31323.0}, {"date": "2022-07-22", "close": 0.495, "volume": 14706.0}, {"date": "2022-07-25", "close": 0.55, "volume": 45050.0}, {"date": "2022-07-26", "close": 0.55, "volume": 56056.0}, {"date": "2022-07-27", "close": 0.44, "volume": 301186.0}, {"date": "2022-07-28", "close": 0.44, "volume": 3818.0}, {"date": "2022-07-29", "close": 0.495, "volume": 139820.0}, {"date": "2022-08-01", "close": 0.495, "volume": 45781.0}, {"date": "2022-08-03", "close": 0.495, "volume": 28942.0}, {"date": "2022-08-04", "close": 0.495, "volume": 2487.0}, {"date": "2022-08-05", "close": 0.495, "volume": 114400.0}, {"date": "2022-08-08", "close": 0.55, "volume": 132257.0}, {"date": "2022-08-11", "close": 0.605, "volume": 2118253.0}, {"date": "2022-08-12", "close": 0.55, "volume": 191608.0}, {"date": "2022-08-22", "close": 0.605, "volume": 153176.0}, {"date": "2022-08-23", "close": 0.605, "volume": 174484.0}, {"date": "2022-08-24", "close": 0.605, "volume": 124394.0}, {"date": "2022-08-25", "close": 0.55, "volume": 110175.0}, {"date": "2022-08-26", "close": 0.605, "volume": 66277.0}, {"date": "2022-08-29", "close": 0.55, "volume": 53118.0}, {"date": "2022-08-30", "close": 0.605, "volume": 90812.0}, {"date": "2022-08-31", "close": 0.55, "volume": 59766.0}, {"date": "2022-09-01", "close": 0.605, "volume": 89338.0}, {"date": "2022-09-02", "close": 0.605, "volume": 72434.0}, {"date": "2022-09-05", "close": 0.605, "volume": 52364.0}, {"date": "2022-09-06", "close": 0.55, "volume": 55023.0}, {"date": "2022-09-07", "close": 0.605, "volume": 26042.0}, {"date": "2022-09-08", "close": 0.55, "volume": 99727.0}, {"date": "2022-09-09", "close": 0.605, "volume": 22225.0}, {"date": "2022-09-12", "close": 0.55, "volume": 78673.0}, {"date": "2022-09-13", "close": 0.605, "volume": 15656.0}, {"date": "2022-09-14", "close": 0.605, "volume": 10822.0}, {"date": "2022-09-15", "close": 0.605, "volume": 404420.0}, {"date": "2022-09-16", "close": 0.715, "volume": 615286.0}, {"date": "2022-09-19", "close": 0.715, "volume": 244193.0}, {"date": "2022-09-20", "close": 0.77, "volume": 226942.0}, {"date": "2022-09-21", "close": 0.77, "volume": 134151.0}, {"date": "2022-09-23", "close": 0.77, "volume": 72675.0}, {"date": "2022-09-26", "close": 0.77, "volume": 736219.0}, {"date": "2022-09-27", "close": 0.825, "volume": 104225.0}, {"date": "2022-09-28", "close": 0.77, "volume": 109411.0}, {"date": "2022-09-29", "close": 0.715, "volume": 157039.0}, {"date": "2022-09-30", "close": 0.77, "volume": 55597.0}, {"date": "2022-10-03", "close": 0.715, "volume": 69739.0}, {"date": "2022-10-04", "close": 0.77, "volume": 67973.0}, {"date": "2022-10-05", "close": 0.88, "volume": 117413.0}, {"date": "2022-10-06", "close": 0.88, "volume": 110186.0}, {"date": "2022-10-07", "close": 0.99, "volume": 1704725.0}, {"date": "2022-10-10", "close": 0.935, "volume": 407474.0}, {"date": "2022-10-11", "close": 0.99, "volume": 314315.0}, {"date": "2022-10-12", "close": 1.1, "volume": 301711.0}, {"date": "2022-10-13", "close": 1.1, "volume": 321340.0}, {"date": "2022-10-14", "close": 1.045, "volume": 157627.0}, {"date": "2022-10-17", "close": 0.99, "volume": 225177.0}, {"date": "2022-10-18", "close": 1.045, "volume": 76936.0}, {"date": "2022-10-19", "close": 0.99, "volume": 130772.0}, {"date": "2022-10-20", "close": 0.935, "volume": 81922.0}, {"date": "2022-10-21", "close": 1.1, "volume": 285203.0}, {"date": "2022-10-24", "close": 1.1, "volume": 173362.0}, {"date": "2022-10-25", "close": 1.1275, "volume": 186314.0}, {"date": "2022-10-26", "close": 1.1, "volume": 119429.0}, {"date": "2022-10-27", "close": 1.155, "volume": 22572.0}, {"date": "2022-10-28", "close": 1.1, "volume": 568258.0}, {"date": "2022-10-31", "close": 1.045, "volume": 48498.0}, {"date": "2022-11-01", "close": 0.99, "volume": 71424.0}, {"date": "2022-11-02", "close": 0.99, "volume": 89268.0}, {"date": "2022-11-03", "close": 0.99, "volume": 42041.0}, {"date": "2022-11-04", "close": 1.1, "volume": 44840.0}, {"date": "2022-11-09", "close": 1.045, "volume": 605640.0}, {"date": "2022-11-10", "close": 1.1, "volume": 238784.0}, {"date": "2022-11-11", "close": 1.045, "volume": 111272.0}, {"date": "2022-11-14", "close": 0.99, "volume": 135215.0}, {"date": "2022-11-15", "close": 1.1, "volume": 101566.0}, {"date": "2022-11-16", "close": 1.1, "volume": 51909.0}, {"date": "2022-11-17", "close": 1.1, "volume": 66302.0}, {"date": "2022-11-18", "close": 1.1, "volume": 113780.0}, {"date": "2022-11-21", "close": 0.99, "volume": 224078.0}, {"date": "2022-11-22", "close": 1.045, "volume": 73397.0}, {"date": "2022-11-23", "close": 1.045, "volume": 39686.0}, {"date": "2022-11-24", "close": 1.045, "volume": 1030.0}, {"date": "2022-11-25", "close": 1.1, "volume": 44746.0}, {"date": "2022-11-28", "close": 1.045, "volume": 6493.0}, {"date": "2022-11-29", "close": 1.045, "volume": 197324.0}, {"date": "2022-11-30", "close": 1.1, "volume": 3636.0}, {"date": "2022-12-01", "close": 1.045, "volume": 69245.0}, {"date": "2022-12-02", "close": 1.045, "volume": 1435.0}, {"date": "2022-12-05", "close": 0.99, "volume": 6970.0}, {"date": "2022-12-06", "close": 1.0175, "volume": 125321.0}, {"date": "2022-12-07", "close": 1.0175, "volume": 775.0}, {"date": "2022-12-08", "close": 0.935, "volume": 162298.0}, {"date": "2022-12-09", "close": 0.935, "volume": 293536.0}, {"date": "2022-12-12", "close": 0.88, "volume": 58604.0}, {"date": "2022-12-13", "close": 0.88, "volume": 23586.0}, {"date": "2022-12-14", "close": 0.88, "volume": 52361.0}, {"date": "2022-12-15", "close": 0.935, "volume": 6009.0}, {"date": "2022-12-16", "close": 0.88, "volume": 30000.0}, {"date": "2022-12-19", "close": 0.825, "volume": 17989.0}, {"date": "2022-12-20", "close": 0.8525, "volume": 27640.0}, {"date": "2022-12-21", "close": 0.77, "volume": 80795.0}, {"date": "2022-12-22", "close": 0.825, "volume": 58930.0}, {"date": "2022-12-23", "close": 0.825, "volume": 19001.0}, {"date": "2022-12-28", "close": 0.825, "volume": 1161.0}, {"date": "2022-12-29", "close": 0.825, "volume": 36454.0}, {"date": "2022-12-30", "close": 0.825, "volume": 51159.0}, {"date": "2023-01-03", "close": 0.825, "volume": 6847.0}, {"date": "2023-01-04", "close": 0.825, "volume": 4191.0}, {"date": "2023-01-05", "close": 0.825, "volume": 76950.0}, {"date": "2023-01-06", "close": 0.825, "volume": 12503.0}, {"date": "2023-01-09", "close": 0.825, "volume": 83369.0}, {"date": "2023-01-10", "close": 0.825, "volume": 62197.0}, {"date": "2023-01-11", "close": 0.88, "volume": 107459.0}, {"date": "2023-01-12", "close": 0.88, "volume": 24607.0}, {"date": "2023-01-13", "close": 0.9075, "volume": 690.0}, {"date": "2023-01-16", "close": 0.9075, "volume": 82697.0}, {"date": "2023-01-17", "close": 0.9075, "volume": 3529.0}, {"date": "2023-01-18", "close": 0.825, "volume": 205169.0}, {"date": "2023-01-19", "close": 0.88, "volume": 15443.0}, {"date": "2023-01-20", "close": 0.88, "volume": 79742.0}, {"date": "2023-01-23", "close": 0.88, "volume": 75043.0}, {"date": "2023-01-24", "close": 0.825, "volume": 70129.0}, {"date": "2023-01-25", "close": 0.935, "volume": 104104.0}, {"date": "2023-01-27", "close": 0.88, "volume": 91.0}, {"date": "2023-01-30", "close": 0.935, "volume": 3192.0}, {"date": "2023-01-31", "close": 0.88, "volume": 8247.0}, {"date": "2023-02-01", "close": 0.88, "volume": 63879.0}, {"date": "2023-02-02", "close": 0.825, "volume": 93292.0}, {"date": "2023-02-03", "close": 0.935, "volume": 87836.0}, {"date": "2023-02-06", "close": 0.935, "volume": 17965.0}, {"date": "2023-02-07", "close": 0.88, "volume": 37317.0}, {"date": "2023-02-08", "close": 0.88, "volume": 89139.0}, {"date": "2023-02-09", "close": 0.88, "volume": 81708.0}, {"date": "2023-02-10", "close": 0.935, "volume": 91231.0}, {"date": "2023-02-13", "close": 0.88, "volume": 1354.0}, {"date": "2023-02-14", "close": 0.88, "volume": 23315.0}, {"date": "2023-02-15", "close": 0.9075, "volume": 70884.0}, {"date": "2023-02-16", "close": 0.88, "volume": 58840.0}, {"date": "2023-02-17", "close": 0.935, "volume": 24755.0}, {"date": "2023-02-20", "close": 0.88, "volume": 227.0}, {"date": "2023-02-21", "close": 0.88, "volume": 8953.0}, {"date": "2023-02-22", "close": 0.88, "volume": 16016.0}, {"date": "2023-02-23", "close": 0.88, "volume": 33710.0}, {"date": "2023-02-24", "close": 0.88, "volume": 8541.0}, {"date": "2023-02-27", "close": 0.825, "volume": 19283.0}, {"date": "2023-02-28", "close": 0.715, "volume": 230104.0}, {"date": "2023-03-01", "close": 0.77, "volume": 125781.0}, {"date": "2023-03-02", "close": 0.77, "volume": 171189.0}, {"date": "2023-03-03", "close": 0.77, "volume": 5829.0}, {"date": "2023-03-06", "close": 0.77, "volume": 81893.0}, {"date": "2023-03-07", "close": 0.77, "volume": 15635.0}, {"date": "2023-03-08", "close": 0.77, "volume": 108413.0}, {"date": "2023-03-09", "close": 0.77, "volume": 46531.0}, {"date": "2023-03-10", "close": 0.825, "volume": 74456.0}, {"date": "2023-03-13", "close": 0.77, "volume": 47252.0}, {"date": "2023-03-14", "close": 0.825, "volume": 125917.0}, {"date": "2023-03-15", "close": 0.77, "volume": 74852.0}, {"date": "2023-03-16", "close": 0.77, "volume": 75157.0}, {"date": "2023-03-17", "close": 0.825, "volume": 66408.0}, {"date": "2023-03-20", "close": 0.88, "volume": 517789.0}, {"date": "2023-03-21", "close": 0.88, "volume": 54016.0}, {"date": "2023-03-22", "close": 0.77, "volume": 59248.0}, {"date": "2023-03-23", "close": 0.825, "volume": 43018.0}, {"date": "2023-03-24", "close": 0.99, "volume": 273386.0}, {"date": "2023-03-27", "close": 0.99, "volume": 76522.0}, {"date": "2023-03-28", "close": 0.99, "volume": 204208.0}, {"date": "2023-03-29", "close": 0.99, "volume": 22126.0}, {"date": "2023-03-30", "close": 0.99, "volume": 51536.0}, {"date": "2023-03-31", "close": 0.99, "volume": 107440.0}, {"date": "2023-04-03", "close": 0.935, "volume": 79663.0}, {"date": "2023-04-04", "close": 0.935, "volume": 72786.0}, {"date": "2023-04-05", "close": 0.935, "volume": 22859.0}, {"date": "2023-04-06", "close": 0.88, "volume": 52665.0}, {"date": "2023-04-11", "close": 0.88, "volume": 5818.0}, {"date": "2023-04-12", "close": 0.88, "volume": 526.0}, {"date": "2023-04-13", "close": 0.99, "volume": 86076.0}, {"date": "2023-04-14", "close": 0.99, "volume": 37858.0}, {"date": "2023-04-17", "close": 0.99, "volume": 176530.0}, {"date": "2023-04-20", "close": 0.88, "volume": 137670.0}, {"date": "2023-04-21", "close": 0.99, "volume": 149856.0}, {"date": "2023-04-24", "close": 0.935, "volume": 332316.0}, {"date": "2023-04-26", "close": 0.825, "volume": 370770.0}, {"date": "2023-04-27", "close": 0.825, "volume": 459982.0}, {"date": "2023-04-28", "close": 0.77, "volume": 308028.0}, {"date": "2023-05-01", "close": 0.825, "volume": 221529.0}, {"date": "2023-05-02", "close": 0.7975, "volume": 97403.0}, {"date": "2023-05-03", "close": 0.715, "volume": 335218.0}, {"date": "2023-05-04", "close": 0.825, "volume": 96064.0}, {"date": "2023-05-05", "close": 0.7975, "volume": 165503.0}, {"date": "2023-05-08", "close": 0.77, "volume": 49571.0}, {"date": "2023-05-09", "close": 0.77, "volume": 116546.0}, {"date": "2023-05-10", "close": 0.77, "volume": 129102.0}, {"date": "2023-05-11", "close": 0.825, "volume": 111493.0}, {"date": "2023-05-12", "close": 0.825, "volume": 66779.0}, {"date": "2023-05-15", "close": 0.825, "volume": 117628.0}, {"date": "2023-05-16", "close": 0.825, "volume": 16379.0}, {"date": "2023-05-17", "close": 0.77, "volume": 107084.0}, {"date": "2023-05-18", "close": 0.7975, "volume": 3376.0}, {"date": "2023-05-19", "close": 0.825, "volume": 100016.0}, {"date": "2023-05-22", "close": 0.825, "volume": 31813.0}, {"date": "2023-05-23", "close": 0.77, "volume": 20176.0}, {"date": "2023-05-24", "close": 0.77, "volume": 116545.0}, {"date": "2023-05-25", "close": 0.77, "volume": 27105.0}, {"date": "2023-05-26", "close": 0.77, "volume": 11604.0}, {"date": "2023-05-29", "close": 0.77, "volume": 36057.0}, {"date": "2023-05-30", "close": 0.935, "volume": 181600.0}, {"date": "2023-05-31", "close": 0.88, "volume": 15903.0}, {"date": "2023-06-01", "close": 0.825, "volume": 124960.0}, {"date": "2023-06-02", "close": 0.825, "volume": 103613.0}, {"date": "2023-06-05", "close": 0.88, "volume": 27623.0}, {"date": "2023-06-06", "close": 0.935, "volume": 107996.0}, {"date": "2023-06-07", "close": 0.825, "volume": 33332.0}, {"date": "2023-06-08", "close": 0.88, "volume": 39440.0}, {"date": "2023-06-09", "close": 0.825, "volume": 17525.0}, {"date": "2023-06-13", "close": 0.77, "volume": 185342.0}, {"date": "2023-06-14", "close": 0.825, "volume": 27266.0}, {"date": "2023-06-15", "close": 0.825, "volume": 11841.0}, {"date": "2023-06-16", "close": 0.825, "volume": 171946.0}, {"date": "2023-06-19", "close": 0.825, "volume": 122403.0}, {"date": "2023-06-20", "close": 0.77, "volume": 170701.0}, {"date": "2023-06-21", "close": 0.77, "volume": 414704.0}, {"date": "2023-06-22", "close": 0.715, "volume": 82839.0}, {"date": "2023-06-23", "close": 0.77, "volume": 17023.0}, {"date": "2023-06-26", "close": 0.715, "volume": 203293.0}, {"date": "2023-06-27", "close": 0.715, "volume": 1494.0}, {"date": "2023-06-28", "close": 0.715, "volume": 98109.0}, {"date": "2023-06-29", "close": 0.77, "volume": 25607.0}, {"date": "2023-06-30", "close": 0.825, "volume": 17151.0}, {"date": "2023-07-03", "close": 0.77, "volume": 87313.0}, {"date": "2023-07-05", "close": 0.77, "volume": 10009.0}, {"date": "2023-07-06", "close": 0.825, "volume": 15775.0}, {"date": "2023-07-07", "close": 0.825, "volume": 13771.0}, {"date": "2023-07-10", "close": 0.77, "volume": 37671.0}, {"date": "2023-07-11", "close": 0.7975, "volume": 8909.0}, {"date": "2023-07-12", "close": 0.77, "volume": 3684.0}, {"date": "2023-07-13", "close": 0.77, "volume": 46773.0}, {"date": "2023-07-14", "close": 0.77, "volume": 18502.0}, {"date": "2023-07-17", "close": 0.715, "volume": 188371.0}, {"date": "2023-07-18", "close": 0.715, "volume": 58728.0}, {"date": "2023-07-19", "close": 0.825, "volume": 138071.0}, {"date": "2023-07-20", "close": 0.825, "volume": 20210.0}, {"date": "2023-07-21", "close": 0.825, "volume": 5273.0}, {"date": "2023-07-24", "close": 0.77, "volume": 68971.0}, {"date": "2023-07-25", "close": 0.88, "volume": 68618.0}, {"date": "2023-07-26", "close": 0.88, "volume": 72231.0}, {"date": "2023-07-27", "close": 0.88, "volume": 52250.0}, {"date": "2023-07-28", "close": 0.88, "volume": 40044.0}, {"date": "2023-07-31", "close": 0.88, "volume": 30936.0}, {"date": "2023-08-01", "close": 0.825, "volume": 101113.0}, {"date": "2023-08-02", "close": 0.77, "volume": 22082.0}, {"date": "2023-08-03", "close": 0.825, "volume": 53762.0}, {"date": "2023-08-04", "close": 0.825, "volume": 29406.0}, {"date": "2023-08-07", "close": 0.825, "volume": 51286.0}, {"date": "2023-08-08", "close": 0.825, "volume": 11593.0}, {"date": "2023-08-09", "close": 0.77, "volume": 47771.0}, {"date": "2023-08-10", "close": 0.825, "volume": 48000.0}, {"date": "2023-08-11", "close": 0.77, "volume": 28059.0}, {"date": "2023-08-14", "close": 0.77, "volume": 34679.0}, {"date": "2023-08-15", "close": 0.825, "volume": 27229.0}, {"date": "2023-08-16", "close": 0.825, "volume": 147972.0}, {"date": "2023-08-17", "close": 0.825, "volume": 34633.0}, {"date": "2023-08-18", "close": 0.825, "volume": 62227.0}, {"date": "2023-08-21", "close": 0.715, "volume": 87369.0}, {"date": "2023-08-22", "close": 0.715, "volume": 81055.0}, {"date": "2023-08-23", "close": 0.77, "volume": 26585.0}, {"date": "2023-08-24", "close": 0.77, "volume": 134897.0}, {"date": "2023-08-25", "close": 0.77, "volume": 187904.0}, {"date": "2023-08-28", "close": 0.7425, "volume": 8364.0}, {"date": "2023-08-29", "close": 0.715, "volume": 121272.0}, {"date": "2023-08-30", "close": 0.77, "volume": 45087.0}, {"date": "2023-08-31", "close": 0.77, "volume": 17469.0}, {"date": "2023-09-01", "close": 0.715, "volume": 71926.0}, {"date": "2023-09-04", "close": 0.715, "volume": 12548.0}, {"date": "2023-09-05", "close": 0.715, "volume": 23302.0}, {"date": "2023-09-06", "close": 0.715, "volume": 6364.0}, {"date": "2023-09-07", "close": 0.715, "volume": 35235.0}, {"date": "2023-09-08", "close": 0.66, "volume": 30421.0}, {"date": "2023-09-11", "close": 0.66, "volume": 48769.0}, {"date": "2023-09-12", "close": 0.715, "volume": 81049.0}, {"date": "2023-09-13", "close": 0.66, "volume": 61526.0}, {"date": "2023-09-14", "close": 0.605, "volume": 281922.0}, {"date": "2023-09-15", "close": 0.66, "volume": 106990.0}, {"date": "2023-09-18", "close": 0.5775, "volume": 16436.0}, {"date": "2023-09-19", "close": 0.605, "volume": 7532.0}, {"date": "2023-09-20", "close": 0.605, "volume": 58468.0}, {"date": "2023-09-21", "close": 0.66, "volume": 30948.0}, {"date": "2023-09-22", "close": 0.605, "volume": 9163.0}, {"date": "2023-09-25", "close": 0.55, "volume": 3076.0}, {"date": "2023-09-26", "close": 0.605, "volume": 33451.0}, {"date": "2023-09-27", "close": 0.715, "volume": 41865.0}, {"date": "2023-09-28", "close": 0.715, "volume": 8867.0}, {"date": "2023-09-29", "close": 0.715, "volume": 7965.0}, {"date": "2023-10-02", "close": 0.715, "volume": 22087.0}, {"date": "2023-10-03", "close": 0.605, "volume": 9878.0}, {"date": "2023-10-04", "close": 0.66, "volume": 3261.0}, {"date": "2023-10-05", "close": 0.66, "volume": 0.0}, {"date": "2023-10-06", "close": 0.605, "volume": 20524.0}, {"date": "2023-10-09", "close": 0.605, "volume": 18606.0}, {"date": "2023-10-10", "close": 0.605, "volume": 14819.0}, {"date": "2023-10-11", "close": 0.715, "volume": 14325.0}, {"date": "2023-10-12", "close": 0.66, "volume": 51225.0}, {"date": "2023-10-13", "close": 0.66, "volume": 15455.0}, {"date": "2023-10-16", "close": 0.605, "volume": 35488.0}, {"date": "2023-10-17", "close": 0.605, "volume": 67627.0}, {"date": "2023-10-18", "close": 0.55, "volume": 12465.0}, {"date": "2023-10-19", "close": 0.605, "volume": 31517.0}, {"date": "2023-10-20", "close": 0.605, "volume": 11622.0}, {"date": "2023-10-23", "close": 0.605, "volume": 20802.0}, {"date": "2023-10-24", "close": 0.55, "volume": 5856.0}, {"date": "2023-10-25", "close": 0.55, "volume": 30667.0}, {"date": "2023-10-26", "close": 0.55, "volume": 39524.0}, {"date": "2023-10-27", "close": 0.495, "volume": 2759.0}, {"date": "2023-10-30", "close": 0.44, "volume": 102699.0}, {"date": "2023-10-31", "close": 0.44, "volume": 63470.0}, {"date": "2023-11-01", "close": 0.44, "volume": 4931.0}, {"date": "2023-11-02", "close": 0.44, "volume": 20840.0}, {"date": "2023-11-03", "close": 0.55, "volume": 90614.0}, {"date": "2023-11-06", "close": 0.495, "volume": 757.0}, {"date": "2023-11-08", "close": 0.55, "volume": 18.0}, {"date": "2023-11-10", "close": 0.495, "volume": 6157.0}, {"date": "2023-11-13", "close": 0.495, "volume": 55419.0}, {"date": "2023-11-14", "close": 0.495, "volume": 106176.0}, {"date": "2023-11-15", "close": 0.495, "volume": 33972.0}, {"date": "2023-11-16", "close": 0.495, "volume": 20206.0}, {"date": "2023-11-17", "close": 0.44, "volume": 106385.0}, {"date": "2023-11-20", "close": 0.495, "volume": 28690.0}, {"date": "2023-11-21", "close": 0.495, "volume": 84785.0}, {"date": "2023-11-22", "close": 0.495, "volume": 67312.0}, {"date": "2023-11-23", "close": 0.44, "volume": 32011.0}, {"date": "2023-11-24", "close": 0.44, "volume": 10278.0}, {"date": "2023-11-27", "close": 0.495, "volume": 22298.0}, {"date": "2023-11-28", "close": 0.495, "volume": 1000.0}, {"date": "2023-11-29", "close": 0.44, "volume": 18182.0}, {"date": "2023-11-30", "close": 0.495, "volume": 43592.0}, {"date": "2023-12-01", "close": 0.495, "volume": 7273.0}, {"date": "2023-12-04", "close": 0.495, "volume": 19796.0}, {"date": "2023-12-05", "close": 0.4675, "volume": 2727.0}, {"date": "2023-12-06", "close": 0.495, "volume": 69115.0}, {"date": "2023-12-07", "close": 0.55, "volume": 38266.0}, {"date": "2023-12-08", "close": 0.495, "volume": 6535.0}, {"date": "2023-12-11", "close": 0.495, "volume": 5455.0}, {"date": "2023-12-12", "close": 0.495, "volume": 14582.0}, {"date": "2023-12-13", "close": 0.495, "volume": 16563.0}, {"date": "2023-12-14", "close": 0.495, "volume": 34045.0}, {"date": "2023-12-15", "close": 0.495, "volume": 5355.0}, {"date": "2023-12-18", "close": 0.495, "volume": 116135.0}, {"date": "2023-12-19", "close": 0.495, "volume": 5976.0}, {"date": "2023-12-20", "close": 0.385, "volume": 114286.0}, {"date": "2023-12-21", "close": 0.44, "volume": 72238.0}, {"date": "2023-12-22", "close": 0.44, "volume": 378420.0}, {"date": "2023-12-27", "close": 0.385, "volume": 71294.0}, {"date": "2023-12-28", "close": 0.385, "volume": 25902.0}, {"date": "2023-12-29", "close": 0.4125, "volume": 28603.0}, {"date": "2024-01-02", "close": 0.385, "volume": 308497.0}, {"date": "2024-01-03", "close": 0.44, "volume": 194489.0}, {"date": "2024-01-04", "close": 0.385, "volume": 31382.0}, {"date": "2024-01-05", "close": 0.33, "volume": 54635.0}, {"date": "2024-01-08", "close": 0.385, "volume": 744747.0}, {"date": "2024-01-09", "close": 0.33, "volume": 706417.0}, {"date": "2024-01-10", "close": 0.33, "volume": 156635.0}, {"date": "2024-01-11", "close": 0.33, "volume": 274222.0}, {"date": "2024-01-12", "close": 0.385, "volume": 6221.0}, {"date": "2024-01-15", "close": 0.385, "volume": 23364.0}, {"date": "2024-01-16", "close": 0.33, "volume": 157760.0}, {"date": "2024-01-17", "close": 0.385, "volume": 232966.0}, {"date": "2024-01-18", "close": 0.33, "volume": 147082.0}, {"date": "2024-01-19", "close": 0.385, "volume": 22451.0}, {"date": "2024-01-22", "close": 0.33, "volume": 19317.0}, {"date": "2024-01-23", "close": 0.33, "volume": 14554.0}, {"date": "2024-01-24", "close": 0.33, "volume": 11771.0}, {"date": "2024-01-25", "close": 0.33, "volume": 83796.0}, {"date": "2024-01-29", "close": 0.3025, "volume": 142151.0}, {"date": "2024-01-30", "close": 0.275, "volume": 23503.0}, {"date": "2024-01-31", "close": 0.33, "volume": 18803.0}, {"date": "2024-02-01", "close": 0.33, "volume": 25437.0}, {"date": "2024-02-02", "close": 0.275, "volume": 4661.0}, {"date": "2024-02-05", "close": 0.275, "volume": 505374.0}, {"date": "2024-02-06", "close": 0.33, "volume": 88187.0}, {"date": "2024-02-07", "close": 0.275, "volume": 14257.0}, {"date": "2024-02-08", "close": 0.275, "volume": 25589.0}, {"date": "2024-02-09", "close": 0.2475, "volume": 18896.0}, {"date": "2024-02-12", "close": 0.2475, "volume": 6142.0}, {"date": "2024-02-13", "close": 0.275, "volume": 9760.0}, {"date": "2024-02-14", "close": 0.275, "volume": 33856.0}, {"date": "2024-02-15", "close": 0.275, "volume": 24898.0}, {"date": "2024-02-16", "close": 0.275, "volume": 25304.0}, {"date": "2024-02-19", "close": 0.22, "volume": 83881.0}, {"date": "2024-02-20", "close": 0.22, "volume": 73640.0}, {"date": "2024-02-21", "close": 0.275, "volume": 110886.0}, {"date": "2024-02-22", "close": 0.22, "volume": 8069.0}, {"date": "2024-02-23", "close": 0.22, "volume": 45777.0}, {"date": "2024-02-26", "close": 0.22, "volume": 64105.0}, {"date": "2024-02-27", "close": 0.275, "volume": 169932.0}, {"date": "2024-02-28", "close": 0.275, "volume": 159380.0}, {"date": "2024-02-29", "close": 0.275, "volume": 35943.0}, {"date": "2024-03-01", "close": 0.275, "volume": 2273.0}, {"date": "2024-03-04", "close": 0.275, "volume": 33406.0}, {"date": "2024-03-05", "close": 0.22, "volume": 576.0}, {"date": "2024-03-06", "close": 0.22, "volume": 154039.0}, {"date": "2024-03-07", "close": 0.275, "volume": 151900.0}, {"date": "2024-03-08", "close": 0.275, "volume": 91698.0}, {"date": "2024-03-11", "close": 0.275, "volume": 26341.0}, {"date": "2024-03-12", "close": 0.275, "volume": 23918.0}, {"date": "2024-03-13", "close": 0.22, "volume": 126262.0}, {"date": "2024-03-14", "close": 0.22, "volume": 382.0}, {"date": "2024-03-15", "close": 0.275, "volume": 19076.0}, {"date": "2024-03-18", "close": 0.22, "volume": 175393.0}, {"date": "2024-03-21", "close": 0.275, "volume": 678108.0}, {"date": "2024-03-22", "close": 0.22, "volume": 127091.0}, {"date": "2024-03-25", "close": 0.22, "volume": 107493.0}, {"date": "2024-03-26", "close": 0.22, "volume": 191447.0}, {"date": "2024-03-27", "close": 0.165, "volume": 56370.0}, {"date": "2024-03-28", "close": 0.165, "volume": 13235.0}, {"date": "2024-04-02", "close": 0.1925, "volume": 54938.0}, {"date": "2024-04-03", "close": 0.165, "volume": 1273.0}, {"date": "2024-04-04", "close": 0.1925, "volume": 43211.0}, {"date": "2024-04-05", "close": 0.165, "volume": 1125921.0}, {"date": "2024-04-08", "close": 0.1925, "volume": 26328.0}, {"date": "2024-04-09", "close": 0.165, "volume": 416892.0}, {"date": "2024-04-10", "close": 0.1925, "volume": 145651.0}, {"date": "2024-04-11", "close": 0.165, "volume": 16431.0}, {"date": "2024-04-12", "close": 0.165, "volume": 19771.0}, {"date": "2024-04-15", "close": 0.165, "volume": 123.0}, {"date": "2024-04-16", "close": 0.165, "volume": 15929.0}, {"date": "2024-04-17", "close": 0.1925, "volume": 24277.0}, {"date": "2024-04-18", "close": 0.165, "volume": 1818.0}, {"date": "2024-04-19", "close": 0.165, "volume": 671251.0}, {"date": "2024-04-22", "close": 0.165, "volume": 122892.0}, {"date": "2024-04-23", "close": 0.165, "volume": 67040.0}, {"date": "2024-04-24", "close": 0.1925, "volume": 8699.0}, {"date": "2024-04-26", "close": 0.165, "volume": 4151.0}, {"date": "2024-04-29", "close": 0.165, "volume": 91545.0}, {"date": "2024-04-30", "close": 0.1925, "volume": 91217.0}, {"date": "2024-05-01", "close": 0.1925, "volume": 4545.0}, {"date": "2024-05-02", "close": 0.165, "volume": 734.0}, {"date": "2024-05-03", "close": 0.1925, "volume": 105982.0}, {"date": "2024-05-06", "close": 0.1925, "volume": 22251.0}, {"date": "2024-05-07", "close": 0.1925, "volume": 0.0}, {"date": "2024-05-08", "close": 0.165, "volume": 1807.0}, {"date": "2024-05-09", "close": 0.165, "volume": 9586.0}, {"date": "2024-05-10", "close": 0.22, "volume": 127259.0}, {"date": "2024-05-13", "close": 0.22, "volume": 82087.0}, {"date": "2024-05-14", "close": 0.22, "volume": 16689.0}, {"date": "2024-05-15", "close": 0.165, "volume": 2523.0}, {"date": "2024-05-16", "close": 0.165, "volume": 175537.0}, {"date": "2024-05-17", "close": 0.165, "volume": 673.0}, {"date": "2024-05-20", "close": 0.165, "volume": 115.0}, {"date": "2024-05-22", "close": 0.165, "volume": 296153.0}, {"date": "2024-05-23", "close": 0.165, "volume": 29128.0}, {"date": "2024-05-24", "close": 0.165, "volume": 3707.0}, {"date": "2024-05-27", "close": 0.165, "volume": 22871.0}, {"date": "2024-05-28", "close": 0.165, "volume": 29073.0}, {"date": "2024-05-29", "close": 0.165, "volume": 24798.0}, {"date": "2024-05-30", "close": 0.165, "volume": 5020.0}, {"date": "2024-05-31", "close": 0.22, "volume": 1818.0}, {"date": "2024-06-05", "close": 0.165, "volume": 14244.0}, {"date": "2024-06-06", "close": 0.165, "volume": 3557.0}, {"date": "2024-06-07", "close": 0.1925, "volume": 0.0}, {"date": "2024-06-11", "close": 0.165, "volume": 189600.0}, {"date": "2024-06-12", "close": 0.165, "volume": 122283.0}, {"date": "2024-06-14", "close": 0.165, "volume": 216706.0}, {"date": "2024-06-17", "close": 0.165, "volume": 797237.0}, {"date": "2024-06-18", "close": 0.165, "volume": 36100.0}, {"date": "2024-06-19", "close": 0.165, "volume": 27472.0}, {"date": "2024-06-20", "close": 0.165, "volume": 6616.0}, {"date": "2024-06-21", "close": 0.165, "volume": 7070.0}, {"date": "2024-06-24", "close": 0.165, "volume": 213133.0}, {"date": "2024-06-25", "close": 0.22, "volume": 229801.0}, {"date": "2024-06-26", "close": 0.22, "volume": 54796.0}, {"date": "2024-06-27", "close": 0.165, "volume": 18589.0}, {"date": "2024-06-28", "close": 0.22, "volume": 51172.0}, {"date": "2024-07-01", "close": 0.165, "volume": 66363.0}, {"date": "2024-07-02", "close": 0.22, "volume": 319381.0}, {"date": "2024-07-03", "close": 0.165, "volume": 185618.0}, {"date": "2024-07-04", "close": 0.1925, "volume": 21116.0}, {"date": "2024-07-05", "close": 0.1925, "volume": 13997.0}, {"date": "2024-07-08", "close": 0.165, "volume": 275.0}, {"date": "2024-07-09", "close": 0.165, "volume": 185846.0}, {"date": "2024-07-10", "close": 0.1925, "volume": 237172.0}, {"date": "2024-07-11", "close": 0.165, "volume": 11818.0}, {"date": "2024-07-15", "close": 0.1925, "volume": 2500.0}, {"date": "2024-07-17", "close": 0.165, "volume": 55048.0}, {"date": "2024-07-18", "close": 0.22, "volume": 114000.0}, {"date": "2024-07-19", "close": 0.1925, "volume": 25511.0}, {"date": "2024-07-22", "close": 0.22, "volume": 123726.0}, {"date": "2024-07-23", "close": 0.22, "volume": 62442.0}, {"date": "2024-07-24", "close": 0.22, "volume": 12612.0}, {"date": "2024-07-25", "close": 0.22, "volume": 11607.0}, {"date": "2024-07-26", "close": 0.22, "volume": 7808.0}, {"date": "2024-07-29", "close": 0.22, "volume": 128836.0}, {"date": "2024-07-30", "close": 0.22, "volume": 88618.0}, {"date": "2024-07-31", "close": 0.1925, "volume": 38641.0}, {"date": "2024-08-01", "close": 0.1925, "volume": 36995.0}, {"date": "2024-08-02", "close": 0.22, "volume": 9269.0}, {"date": "2024-08-05", "close": 0.1925, "volume": 19434.0}, {"date": "2024-08-06", "close": 0.165, "volume": 25682.0}, {"date": "2024-08-07", "close": 0.165, "volume": 117168.0}, {"date": "2024-08-08", "close": 0.165, "volume": 10409.0}, {"date": "2024-08-09", "close": 0.22, "volume": 1911.0}, {"date": "2024-08-12", "close": 0.22, "volume": 99057.0}, {"date": "2024-08-13", "close": 0.22, "volume": 124091.0}, {"date": "2024-08-15", "close": 0.22, "volume": 517256.0}, {"date": "2024-08-16", "close": 0.22, "volume": 22292.0}, {"date": "2024-08-19", "close": 0.165, "volume": 10978.0}, {"date": "2024-08-20", "close": 0.1925, "volume": 152727.0}, {"date": "2024-08-21", "close": 0.22, "volume": 211988.0}, {"date": "2024-08-22", "close": 0.165, "volume": 6384.0}, {"date": "2024-08-23", "close": 0.1925, "volume": 355545.0}, {"date": "2024-08-26", "close": 0.165, "volume": 57233.0}, {"date": "2024-08-29", "close": 0.165, "volume": 30185.0}, {"date": "2024-08-30", "close": 0.22, "volume": 19398.0}, {"date": "2024-09-02", "close": 0.22, "volume": 4545.0}, {"date": "2024-09-03", "close": 0.22, "volume": 9152.0}, {"date": "2024-09-04", "close": 0.165, "volume": 190787.0}, {"date": "2024-09-05", "close": 0.165, "volume": 74044.0}, {"date": "2024-09-09", "close": 0.165, "volume": 6179.0}, {"date": "2024-09-10", "close": 0.165, "volume": 15149.0}, {"date": "2024-09-11", "close": 0.1925, "volume": 3273.0}, {"date": "2024-09-12", "close": 0.165, "volume": 1914.0}, {"date": "2024-09-13", "close": 0.165, "volume": 34364.0}, {"date": "2024-09-16", "close": 0.1925, "volume": 4545.0}, {"date": "2024-09-17", "close": 0.165, "volume": 96306.0}, {"date": "2024-09-18", "close": 0.165, "volume": 562315.0}, {"date": "2024-09-19", "close": 0.165, "volume": 64996.0}, {"date": "2024-09-20", "close": 0.165, "volume": 4482.0}, {"date": "2024-09-23", "close": 0.165, "volume": 9334.0}, {"date": "2024-09-24", "close": 0.165, "volume": 275183.0}, {"date": "2024-09-25", "close": 0.165, "volume": 867443.0}, {"date": "2024-09-26", "close": 0.165, "volume": 436275.0}, {"date": "2024-10-01", "close": 0.165, "volume": 1227915.0}, {"date": "2024-10-02", "close": 0.165, "volume": 11115.0}, {"date": "2024-10-03", "close": 0.11, "volume": 241139.0}, {"date": "2024-10-04", "close": 0.11, "volume": 120277.0}, {"date": "2024-10-07", "close": 0.11, "volume": 40159.0}, {"date": "2024-10-08", "close": 0.11, "volume": 328278.0}, {"date": "2024-10-09", "close": 0.11, "volume": 655278.0}, {"date": "2024-10-10", "close": 0.1375, "volume": 152081.0}, {"date": "2024-10-11", "close": 0.11, "volume": 169527.0}, {"date": "2024-10-14", "close": 0.1375, "volume": 69036.0}, {"date": "2024-10-15", "close": 0.1375, "volume": 4295.0}, {"date": "2024-10-16", "close": 0.11, "volume": 190393.0}, {"date": "2024-10-17", "close": 0.11, "volume": 12584.0}, {"date": "2024-10-18", "close": 0.11, "volume": 25636.0}, {"date": "2024-10-21", "close": 0.11, "volume": 18567.0}, {"date": "2024-10-22", "close": 0.1375, "volume": 30332.0}, {"date": "2024-10-23", "close": 0.11, "volume": 165155.0}, {"date": "2024-10-24", "close": 0.11, "volume": 21910.0}, {"date": "2024-10-25", "close": 0.11, "volume": 336598.0}, {"date": "2024-10-28", "close": 0.1375, "volume": 20271.0}, {"date": "2024-10-29", "close": 0.1375, "volume": 29039.0}, {"date": "2024-10-30", "close": 0.1375, "volume": 23709.0}, {"date": "2024-10-31", "close": 0.165, "volume": 68182.0}, {"date": "2024-11-04", "close": 0.11, "volume": 3897666.0}, {"date": "2024-11-05", "close": 0.11, "volume": 407931.0}, {"date": "2024-11-06", "close": 0.11, "volume": 83793.0}, {"date": "2024-11-07", "close": 0.165, "volume": 41063.0}, {"date": "2024-11-08", "close": 0.1375, "volume": 356943.0}, {"date": "2024-11-11", "close": 0.11, "volume": 1024639.0}, {"date": "2024-11-12", "close": 0.11, "volume": 92109.0}, {"date": "2024-11-13", "close": 0.11, "volume": 227266.0}, {"date": "2024-11-14", "close": 0.11, "volume": 341391.0}, {"date": "2024-11-15", "close": 0.11, "volume": 170036.0}, {"date": "2024-11-18", "close": 0.11, "volume": 57943.0}, {"date": "2024-11-19", "close": 0.11, "volume": 406823.0}, {"date": "2024-11-20", "close": 0.11, "volume": 67623.0}, {"date": "2024-11-21", "close": 0.055, "volume": 387815.0}, {"date": "2024-11-22", "close": 0.11, "volume": 844104.0}, {"date": "2024-11-25", "close": 0.11, "volume": 42816.0}, {"date": "2024-11-26", "close": 0.11, "volume": 145088.0}, {"date": "2024-11-27", "close": 0.11, "volume": 25054.0}, {"date": "2024-11-28", "close": 0.1375, "volume": 170616.0}, {"date": "2024-11-29", "close": 0.165, "volume": 45364.0}, {"date": "2024-12-02", "close": 0.11, "volume": 41030.0}, {"date": "2024-12-03", "close": 0.1375, "volume": 71801.0}, {"date": "2024-12-04", "close": 0.1375, "volume": 327273.0}, {"date": "2024-12-05", "close": 0.11, "volume": 37940.0}, {"date": "2024-12-06", "close": 0.1375, "volume": 158551.0}, {"date": "2024-12-09", "close": 0.1375, "volume": 53569.0}, {"date": "2024-12-10", "close": 0.11, "volume": 127807.0}, {"date": "2024-12-12", "close": 0.11, "volume": 444.0}, {"date": "2024-12-13", "close": 0.165, "volume": 80703.0}, {"date": "2024-12-16", "close": 0.1375, "volume": 94132.0}, {"date": "2024-12-17", "close": 0.11, "volume": 69039.0}, {"date": "2024-12-18", "close": 0.11, "volume": 249921.0}, {"date": "2024-12-19", "close": 0.11, "volume": 2439689.0}, {"date": "2024-12-20", "close": 0.11, "volume": 171080.0}, {"date": "2024-12-23", "close": 0.1375, "volume": 15691.0}, {"date": "2024-12-24", "close": 0.1375, "volume": 188671.0}, {"date": "2024-12-27", "close": 0.11, "volume": 14545.0}, {"date": "2024-12-30", "close": 0.11, "volume": 29367.0}, {"date": "2024-12-31", "close": 0.1375, "volume": 81161.0}, {"date": "2025-01-02", "close": 0.165, "volume": 19057.0}, {"date": "2025-01-03", "close": 0.11, "volume": 98649.0}, {"date": "2025-01-06", "close": 0.1375, "volume": 28528.0}, {"date": "2025-01-07", "close": 0.11, "volume": 363804.0}, {"date": "2025-01-08", "close": 0.11, "volume": 57234.0}, {"date": "2025-01-10", "close": 0.11, "volume": 7182.0}, {"date": "2025-01-13", "close": 0.1375, "volume": 456117.0}, {"date": "2025-01-14", "close": 0.11, "volume": 55571.0}, {"date": "2025-01-15", "close": 0.11, "volume": 89643.0}, {"date": "2025-01-17", "close": 0.1375, "volume": 32472.0}, {"date": "2025-01-20", "close": 0.11, "volume": 53261.0}, {"date": "2025-01-21", "close": 0.11, "volume": 72727.0}, {"date": "2025-01-22", "close": 0.1375, "volume": 7812.0}, {"date": "2025-01-23", "close": 0.1375, "volume": 40262.0}, {"date": "2025-01-24", "close": 0.1375, "volume": 587759.0}, {"date": "2025-01-28", "close": 0.11, "volume": 119340.0}, {"date": "2025-01-29", "close": 0.11, "volume": 43787.0}, {"date": "2025-01-30", "close": 0.1375, "volume": 9033.0}, {"date": "2025-01-31", "close": 0.1375, "volume": 1782.0}, {"date": "2025-02-03", "close": 0.11, "volume": 3924.0}, {"date": "2025-02-04", "close": 0.11, "volume": 86302.0}, {"date": "2025-02-05", "close": 0.11, "volume": 2659.0}, {"date": "2025-02-06", "close": 0.1375, "volume": 114298.0}, {"date": "2025-02-07", "close": 0.1375, "volume": 80246.0}, {"date": "2025-02-10", "close": 0.1375, "volume": 150711.0}, {"date": "2025-02-11", "close": 0.165, "volume": 615244.0}, {"date": "2025-02-12", "close": 0.165, "volume": 163538.0}, {"date": "2025-02-13", "close": 0.165, "volume": 2218419.0}, {"date": "2025-02-14", "close": 0.165, "volume": 169368.0}, {"date": "2025-02-17", "close": 0.165, "volume": 67302.0}, {"date": "2025-02-18", "close": 0.1925, "volume": 165680.0}, {"date": "2025-02-19", "close": 0.22, "volume": 264251.0}, {"date": "2025-02-20", "close": 0.1925, "volume": 122721.0}, {"date": "2025-02-21", "close": 0.1925, "volume": 23436.0}, {"date": "2025-02-24", "close": 0.1925, "volume": 33637.0}, {"date": "2025-02-25", "close": 0.1925, "volume": 82160.0}, {"date": "2025-02-26", "close": 0.165, "volume": 36124.0}, {"date": "2025-02-27", "close": 0.1925, "volume": 19367.0}, {"date": "2025-02-28", "close": 0.1925, "volume": 23865.0}, {"date": "2025-03-03", "close": 0.165, "volume": 90498.0}, {"date": "2025-03-04", "close": 0.1925, "volume": 7237.0}, {"date": "2025-03-05", "close": 0.22, "volume": 31008.0}, {"date": "2025-03-06", "close": 0.165, "volume": 43629.0}, {"date": "2025-03-07", "close": 0.165, "volume": 94154.0}, {"date": "2025-03-10", "close": 0.165, "volume": 70056.0}, {"date": "2025-03-11", "close": 0.1925, "volume": 165695.0}, {"date": "2025-03-12", "close": 0.1925, "volume": 311435.0}, {"date": "2025-03-13", "close": 0.22, "volume": 4936.0}, {"date": "2025-03-14", "close": 0.165, "volume": 872558.0}, {"date": "2025-03-17", "close": 0.165, "volume": 38819.0}, {"date": "2025-03-18", "close": 0.1925, "volume": 15529.0}, {"date": "2025-03-19", "close": 0.1925, "volume": 631627.0}, {"date": "2025-03-20", "close": 0.165, "volume": 304137.0}, {"date": "2025-03-21", "close": 0.165, "volume": 108558.0}, {"date": "2025-03-24", "close": 0.165, "volume": 57337.0}, {"date": "2025-03-25", "close": 0.165, "volume": 6061.0}, {"date": "2025-03-26", "close": 0.165, "volume": 14997.0}, {"date": "2025-03-27", "close": 0.165, "volume": 5870.0}, {"date": "2025-03-28", "close": 0.165, "volume": 19764.0}, {"date": "2025-03-31", "close": 0.165, "volume": 181818.0}, {"date": "2025-04-01", "close": 0.165, "volume": 206714.0}, {"date": "2025-04-02", "close": 0.165, "volume": 90084.0}, {"date": "2025-04-03", "close": 0.165, "volume": 22064.0}, {"date": "2025-04-04", "close": 0.165, "volume": 327275.0}, {"date": "2025-04-07", "close": 0.165, "volume": 186510.0}, {"date": "2025-04-08", "close": 0.22, "volume": 29360.0}, {"date": "2025-04-09", "close": 0.22, "volume": 35179.0}, {"date": "2025-04-10", "close": 0.22, "volume": 288057.0}, {"date": "2025-04-11", "close": 0.22, "volume": 2804.0}, {"date": "2025-04-16", "close": 0.165, "volume": 578835.0}, {"date": "2025-04-17", "close": 0.165, "volume": 50718.0}, {"date": "2025-04-22", "close": 0.165, "volume": 613968.0}, {"date": "2025-04-23", "close": 0.165, "volume": 27314.0}, {"date": "2025-04-24", "close": 0.165, "volume": 10396.0}, {"date": "2025-04-28", "close": 0.165, "volume": 10952.0}, {"date": "2025-04-29", "close": 0.165, "volume": 27418.0}, {"date": "2025-04-30", "close": 0.1375, "volume": 93619.0}, {"date": "2025-05-01", "close": 0.1375, "volume": 157041.0}, {"date": "2025-05-02", "close": 0.1375, "volume": 277523.0}, {"date": "2025-05-05", "close": 0.1375, "volume": 106978.0}, {"date": "2025-05-06", "close": 0.1375, "volume": 25798.0}, {"date": "2025-05-07", "close": 0.165, "volume": 143434.0}, {"date": "2025-05-08", "close": 0.11, "volume": 83049.0}, {"date": "2025-05-09", "close": 0.165, "volume": 300456.0}, {"date": "2025-05-12", "close": 0.165, "volume": 41013.0}, {"date": "2025-05-13", "close": 0.165, "volume": 113.0}, {"date": "2025-05-14", "close": 0.165, "volume": 10909.0}, {"date": "2025-05-15", "close": 0.1375, "volume": 2720.0}, {"date": "2025-05-16", "close": 0.165, "volume": 5922.0}, {"date": "2025-05-19", "close": 0.165, "volume": 104319.0}, {"date": "2025-05-20", "close": 0.165, "volume": 945932.0}, {"date": "2025-05-21", "close": 0.22, "volume": 1635132.0}, {"date": "2025-05-22", "close": 0.165, "volume": 104603.0}, {"date": "2025-05-23", "close": 0.165, "volume": 66983.0}, {"date": "2025-05-26", "close": 0.165, "volume": 285024.0}, {"date": "2025-05-27", "close": 0.165, "volume": 421487.0}, {"date": "2025-05-29", "close": 0.165, "volume": 730437.0}, {"date": "2025-05-30", "close": 0.165, "volume": 195552.0}, {"date": "2025-06-03", "close": 0.165, "volume": 101418.0}, {"date": "2025-06-04", "close": 0.165, "volume": 43824.0}, {"date": "2025-06-05", "close": 0.165, "volume": 8847.0}, {"date": "2025-06-06", "close": 0.165, "volume": 47961.0}, {"date": "2025-06-10", "close": 0.165, "volume": 26027.0}, {"date": "2025-06-11", "close": 0.165, "volume": 28934.0}, {"date": "2025-06-12", "close": 0.165, "volume": 17311.0}, {"date": "2025-06-13", "close": 0.165, "volume": 200373.0}, {"date": "2025-06-17", "close": 0.165, "volume": 187865.0}, {"date": "2025-06-18", "close": 0.165, "volume": 27308.0}, {"date": "2025-06-19", "close": 0.165, "volume": 93069.0}, {"date": "2025-06-20", "close": 0.165, "volume": 232775.0}, {"date": "2025-06-23", "close": 0.11, "volume": 19202.0}, {"date": "2025-06-24", "close": 0.165, "volume": 191867.0}, {"date": "2025-06-25", "close": 0.165, "volume": 118703.0}, {"date": "2025-06-26", "close": 0.165, "volume": 8320.0}, {"date": "2025-06-27", "close": 0.165, "volume": 4064.0}, {"date": "2025-06-30", "close": 0.165, "volume": 1558000.0}, {"date": "2025-07-01", "close": 0.1375, "volume": 142164.0}, {"date": "2025-07-02", "close": 0.1375, "volume": 18214.0}, {"date": "2025-07-03", "close": 0.165, "volume": 1980808.0}, {"date": "2025-07-04", "close": 0.11, "volume": 116600.0}, {"date": "2025-07-07", "close": 0.11, "volume": 20673.0}, {"date": "2025-07-08", "close": 0.1375, "volume": 75945.0}, {"date": "2025-07-09", "close": 0.1375, "volume": 3000.0}, {"date": "2025-07-10", "close": 0.165, "volume": 21225.0}, {"date": "2025-07-11", "close": 0.11, "volume": 181818.0}, {"date": "2025-07-14", "close": 0.11, "volume": 225310.0}, {"date": "2025-07-15", "close": 0.11, "volume": 0.0}, {"date": "2025-07-16", "close": 0.11, "volume": 978699.0}, {"date": "2025-07-17", "close": 0.11, "volume": 42831.0}, {"date": "2025-07-18", "close": 0.11, "volume": 100271.0}, {"date": "2025-07-22", "close": 0.1375, "volume": 205074.0}, {"date": "2025-07-24", "close": 0.165, "volume": 182.0}, {"date": "2025-07-25", "close": 0.1375, "volume": 9362.0}, {"date": "2025-07-28", "close": 0.11, "volume": 93194.0}, {"date": "2025-07-29", "close": 0.11, "volume": 27145.0}, {"date": "2025-07-30", "close": 0.11, "volume": 16700.0}, {"date": "2025-07-31", "close": 0.1375, "volume": 23636.0}, {"date": "2025-08-01", "close": 0.11, "volume": 1374.0}, {"date": "2025-08-04", "close": 0.1375, "volume": 18945.0}, {"date": "2025-08-05", "close": 0.1375, "volume": 98405.0}, {"date": "2025-08-06", "close": 0.1375, "volume": 10382.0}, {"date": "2025-08-07", "close": 0.11, "volume": 7796.0}, {"date": "2025-08-08", "close": 0.1375, "volume": 18455.0}, {"date": "2025-08-11", "close": 0.1375, "volume": 24071.0}, {"date": "2025-08-12", "close": 0.165, "volume": 32768.0}, {"date": "2025-08-13", "close": 0.1375, "volume": 222874.0}, {"date": "2025-08-15", "close": 0.1375, "volume": 7273.0}, {"date": "2025-08-18", "close": 0.11, "volume": 5283.0}, {"date": "2025-08-19", "close": 0.1375, "volume": 1809.0}, {"date": "2025-08-20", "close": 0.165, "volume": 140044.0}, {"date": "2025-08-21", "close": 0.165, "volume": 69139.0}, {"date": "2025-08-22", "close": 0.1375, "volume": 97426.0}, {"date": "2025-08-25", "close": 0.1375, "volume": 9091.0}, {"date": "2025-08-26", "close": 0.1375, "volume": 8481.0}, {"date": "2025-08-27", "close": 0.1375, "volume": 5394.0}, {"date": "2025-08-28", "close": 0.1375, "volume": 7697.0}, {"date": "2025-08-29", "close": 0.11, "volume": 72727.0}, {"date": "2025-09-01", "close": 0.165, "volume": 1069.0}, {"date": "2025-09-02", "close": 0.165, "volume": 3636.0}, {"date": "2025-09-03", "close": 0.1375, "volume": 274825.0}, {"date": "2025-09-04", "close": 0.165, "volume": 379851.0}, {"date": "2025-09-05", "close": 0.11, "volume": 136140.0}, {"date": "2025-09-08", "close": 0.11, "volume": 618.0}, {"date": "2025-09-09", "close": 0.11, "volume": 37208.0}, {"date": "2025-09-10", "close": 0.11, "volume": 2747.0}, {"date": "2025-09-16", "close": 0.11, "volume": 147815.0}, {"date": "2025-09-17", "close": 0.165, "volume": 4835.0}, {"date": "2025-09-18", "close": 0.165, "volume": 85065.0}, {"date": "2025-09-19", "close": 0.165, "volume": 102089.0}, {"date": "2025-09-22", "close": 0.165, "volume": 759623.0}, {"date": "2025-09-23", "close": 0.165, "volume": 13981.0}, {"date": "2025-09-24", "close": 0.165, "volume": 209678.0}, {"date": "2025-09-25", "close": 0.165, "volume": 127273.0}, {"date": "2025-09-26", "close": 0.165, "volume": 7818.0}, {"date": "2025-09-29", "close": 0.11, "volume": 372058.0}, {"date": "2025-09-30", "close": 0.165, "volume": 27344.0}, {"date": "2025-10-01", "close": 0.165, "volume": 8401.0}, {"date": "2025-10-02", "close": 0.165, "volume": 3527.0}, {"date": "2025-10-03", "close": 0.165, "volume": 94414.0}, {"date": "2025-10-06", "close": 0.1375, "volume": 72757.0}, {"date": "2025-10-07", "close": 0.165, "volume": 7402.0}, {"date": "2025-10-08", "close": 0.165, "volume": 3148.0}, {"date": "2025-10-09", "close": 0.165, "volume": 84746.0}, {"date": "2025-10-10", "close": 0.165, "volume": 281879.0}, {"date": "2025-10-13", "close": 0.165, "volume": 21270.0}, {"date": "2025-10-14", "close": 0.11, "volume": 379271.0}, {"date": "2025-10-15", "close": 0.1375, "volume": 131874.0}, {"date": "2025-10-16", "close": 0.165, "volume": 1022426.0}, {"date": "2025-10-17", "close": 0.165, "volume": 9611.0}, {"date": "2025-10-20", "close": 0.11, "volume": 62444.0}, {"date": "2025-10-21", "close": 0.1375, "volume": 27210.0}, {"date": "2025-10-22", "close": 0.1375, "volume": 4182.0}, {"date": "2025-10-23", "close": 0.1375, "volume": 69236.0}, {"date": "2025-10-24", "close": 0.1375, "volume": 65943.0}, {"date": "2025-10-27", "close": 0.1375, "volume": 4788.0}, {"date": "2025-10-28", "close": 0.11, "volume": 30476.0}, {"date": "2025-10-29", "close": 0.11, "volume": 47147.0}, {"date": "2025-10-30", "close": 0.055, "volume": 2278862.0}, {"date": "2025-10-31", "close": 0.11, "volume": 379635.0}, {"date": "2025-11-03", "close": 0.11, "volume": 817533.0}, {"date": "2025-11-04", "close": 0.11, "volume": 113109.0}, {"date": "2025-11-05", "close": 0.11, "volume": 90478.0}, {"date": "2025-11-06", "close": 0.165, "volume": 30209.0}, {"date": "2025-11-18", "close": 0.13, "volume": 455285.0}, {"date": "2025-11-19", "close": 0.13, "volume": 219806.0}, {"date": "2025-11-20", "close": 0.125, "volume": 221013.0}, {"date": "2025-11-21", "close": 0.11, "volume": 486776.0}, {"date": "2025-11-24", "close": 0.11, "volume": 363954.0}, {"date": "2025-11-25", "close": 0.115, "volume": 282139.0}, {"date": "2025-11-26", "close": 0.11, "volume": 242671.0}, {"date": "2025-11-27", "close": 0.11, "volume": 70515.0}, {"date": "2025-11-28", "close": 0.115, "volume": 274007.0}, {"date": "2025-12-01", "close": 0.11, "volume": 129286.0}, {"date": "2025-12-02", "close": 0.115, "volume": 10276.0}, {"date": "2025-12-03", "close": 0.115, "volume": 29409.0}, {"date": "2025-12-04", "close": 0.115, "volume": 28786.0}, {"date": "2025-12-05", "close": 0.1125, "volume": 85957.0}, {"date": "2025-12-08", "close": 0.115, "volume": 15365.0}, {"date": "2025-12-09", "close": 0.1175, "volume": 69835.0}, {"date": "2025-12-10", "close": 0.12, "volume": 44873.0}, {"date": "2025-12-11", "close": 0.12, "volume": 26455.0}, {"date": "2025-12-12", "close": 0.12, "volume": 373740.0}, {"date": "2025-12-15", "close": 0.1225, "volume": 264454.0}, {"date": "2025-12-16", "close": 0.11, "volume": 451797.0}, {"date": "2025-12-17", "close": 0.1, "volume": 385855.0}, {"date": "2025-12-18", "close": 0.097, "volume": 64285.0}, {"date": "2025-12-19", "close": 0.1, "volume": 1191.0}, {"date": "2025-12-22", "close": 0.105, "volume": 277381.0}, {"date": "2025-12-23", "close": 0.105, "volume": 18771.0}, {"date": "2025-12-24", "close": 0.11, "volume": 243562.0}, {"date": "2025-12-29", "close": 0.105, "volume": 145023.0}, {"date": "2025-12-30", "close": 0.11, "volume": 157923.0}, {"date": "2025-12-31", "close": 0.11, "volume": 18468.0}, {"date": "2026-01-02", "close": 0.115, "volume": 77848.0}, {"date": "2026-01-05", "close": 0.12, "volume": 91750.0}, {"date": "2026-01-06", "close": 0.12, "volume": 83920.0}, {"date": "2026-01-07", "close": 0.11, "volume": 383151.0}, {"date": "2026-01-08", "close": 0.105, "volume": 93281.0}, {"date": "2026-01-09", "close": 0.105, "volume": 65842.0}, {"date": "2026-01-12", "close": 0.105, "volume": 246119.0}, {"date": "2026-01-13", "close": 0.105, "volume": 215962.0}, {"date": "2026-01-14", "close": 0.105, "volume": 415716.0}, {"date": "2026-01-15", "close": 0.099, "volume": 107953.0}, {"date": "2026-01-16", "close": 0.098, "volume": 373551.0}, {"date": "2026-01-19", "close": 0.098, "volume": 409241.0}, {"date": "2026-01-20", "close": 0.095, "volume": 592678.0}, {"date": "2026-01-21", "close": 0.096, "volume": 493841.0}, {"date": "2026-01-22", "close": 0.097, "volume": 255402.0}, {"date": "2026-01-23", "close": 0.098, "volume": 905905.0}, {"date": "2026-01-27", "close": 0.098, "volume": 472820.0}, {"date": "2026-01-28", "close": 0.1, "volume": 162450.0}, {"date": "2026-01-29", "close": 0.1, "volume": 38132.0}, {"date": "2026-01-30", "close": 0.1, "volume": 435888.0}, {"date": "2026-02-02", "close": 0.1, "volume": 340236.0}, {"date": "2026-02-03", "close": 0.1, "volume": 264517.0}, {"date": "2026-02-04", "close": 0.105, "volume": 281936.0}, {"date": "2026-02-05", "close": 0.099, "volume": 587624.0}, {"date": "2026-02-06", "close": 0.095, "volume": 198258.0}, {"date": "2026-02-09", "close": 0.096, "volume": 235750.0}, {"date": "2026-02-10", "close": 0.091, "volume": 575597.0}, {"date": "2026-02-11", "close": 0.096, "volume": 277675.0}, {"date": "2026-02-12", "close": 0.099, "volume": 19843.0}, {"date": "2026-02-13", "close": 0.089, "volume": 140677.0}, {"date": "2026-02-16", "close": 0.091, "volume": 300003.0}, {"date": "2026-02-17", "close": 0.089, "volume": 44544.0}, {"date": "2026-02-18", "close": 0.088, "volume": 2711175.0}, {"date": "2026-02-19", "close": 0.095, "volume": 291791.0}, {"date": "2026-02-20", "close": 0.1, "volume": 91737.0}, {"date": "2026-02-23", "close": 0.093, "volume": 152263.0}, {"date": "2026-02-24", "close": 0.095, "volume": 187930.0}, {"date": "2026-02-25", "close": 0.097, "volume": 325779.0}, {"date": "2026-02-26", "close": 0.115, "volume": 898404.0}, {"date": "2026-02-27", "close": 0.12, "volume": 257207.0}, {"date": "2026-03-02", "close": 0.11, "volume": 628854.0}, {"date": "2026-03-03", "close": 0.105, "volume": 259297.0}, {"date": "2026-03-04", "close": 0.105, "volume": 120624.0}, {"date": "2026-03-05", "close": 0.105, "volume": 1145929.0}, {"date": "2026-03-06", "close": 0.13, "volume": 38000.0}, {"date": "2026-03-09", "close": 0.145, "volume": 1192411.0}, {"date": "2026-03-10", "close": 0.16, "volume": 661725.0}, {"date": "2026-03-11", "close": 0.15, "volume": 479084.0}, {"date": "2026-03-12", "close": 0.15, "volume": 88706.0}, {"date": "2026-03-13", "close": 0.13, "volume": 715693.0}, {"date": "2026-03-16", "close": 0.145, "volume": 229528.0}, {"date": "2026-03-19", "close": 0.13, "volume": 754666.0}, {"date": "2026-03-20", "close": 0.145, "volume": 840314.0}, {"date": "2026-03-23", "close": 0.145, "volume": 172149.0}, {"date": "2026-03-24", "close": 0.14, "volume": 33455.0}, {"date": "2026-03-25", "close": 0.14, "volume": 47067.0}, {"date": "2026-03-26", "close": 0.14, "volume": 48426.0}, {"date": "2026-03-27", "close": 0.165, "volume": 303895.0}, {"date": "2026-03-30", "close": 0.155, "volume": 361544.0}, {"date": "2026-03-31", "close": 0.155, "volume": 1190186.0}, {"date": "2026-04-01", "close": 0.145, "volume": 617755.0}, {"date": "2026-04-02", "close": 0.145, "volume": 180103.0}, {"date": "2026-04-07", "close": 0.145, "volume": 27593.0}, {"date": "2026-04-08", "close": 0.145, "volume": 108876.0}, {"date": "2026-04-09", "close": 0.165, "volume": 1372503.0}, {"date": "2026-04-10", "close": 0.17, "volume": 678764.0}, {"date": "2026-04-13", "close": 0.16, "volume": 333926.0}, {"date": "2026-04-14", "close": 0.165, "volume": 542504.0}, {"date": "2026-04-15", "close": 0.16, "volume": 323958.0}, {"date": "2026-04-16", "close": 0.1675, "volume": 139859.0}, {"date": "2026-04-17", "close": 0.18, "volume": 1093382.0}, {"date": "2026-04-20", "close": 0.17, "volume": 714724.0}, {"date": "2026-04-21", "close": 0.165, "volume": 273153.0}, {"date": "2026-04-22", "close": 0.18, "volume": 1306032.0}, {"date": "2026-04-23", "close": 0.18, "volume": 650460.0}, {"date": "2026-04-24", "close": 0.17, "volume": 292615.0}, {"date": "2026-04-27", "close": 0.175, "volume": 82085.0}, {"date": "2026-04-28", "close": 0.175, "volume": 117510.0}, {"date": "2026-04-29", "close": 0.17, "volume": 354846.0}, {"date": "2026-04-30", "close": 0.165, "volume": 608384.0}, {"date": "2026-05-01", "close": 0.16, "volume": 355811.0}, {"date": "2026-05-04", "close": 0.17, "volume": 223546.0}, {"date": "2026-05-05", "close": 0.155, "volume": 278625.0}, {"date": "2026-05-06", "close": 0.155, "volume": 22801.0}, {"date": "2026-05-07", "close": 0.155, "volume": 8878.0}, {"date": "2026-05-08", "close": 0.155, "volume": 96340.0}, {"date": "2026-05-11", "close": 0.15, "volume": 226748.0}, {"date": "2026-05-12", "close": 0.1475, "volume": 314213.0}, {"date": "2026-05-13", "close": 0.14, "volume": 297443.0}, {"date": "2026-05-14", "close": 0.15, "volume": 61551.0}, {"date": "2026-05-15", "close": 0.145, "volume": 105051.0}, {"date": "2026-05-18", "close": 0.145, "volume": 275664.0}, {"date": "2026-05-19", "close": 0.13, "volume": 400483.0}, {"date": "2026-05-20", "close": 0.125, "volume": 569291.0}, {"date": "2026-05-21", "close": 0.125, "volume": 92026.0}, {"date": "2026-05-22", "close": 0.135, "volume": 124237.0}, {"date": "2026-05-25", "close": 0.125, "volume": 237132.0}, {"date": "2026-05-27", "close": 0.125, "volume": 61541.0}, {"date": "2026-05-28", "close": 0.125, "volume": 283662.0}, {"date": "2026-05-29", "close": 0.115, "volume": 298464.0}, {"date": "2026-06-01", "close": 0.115, "volume": 319815.0}, {"date": "2026-06-02", "close": 0.12, "volume": 206766.0}, {"date": "2026-06-03", "close": 0.13, "volume": 805195.0}, {"date": "2026-06-04", "close": 0.135, "volume": 11414.0}, {"date": "2026-06-05", "close": 0.135, "volume": 51882.0}, {"date": "2026-06-09", "close": 0.12, "volume": 362435.0}, {"date": "2026-06-10", "close": 0.115, "volume": 351531.0}, {"date": "2026-06-11", "close": 0.12, "volume": 250479.0}, {"date": "2026-06-12", "close": 0.125, "volume": 505959.0}, {"date": "2026-06-15", "close": 0.12, "volume": 517828.0}, {"date": "2026-06-16", "close": 0.12, "volume": 14847.0}, {"date": "2026-06-17", "close": 0.12, "volume": 55348.0}, {"date": "2026-06-18", "close": 0.125, "volume": 96135.0}, {"date": "2026-06-19", "close": 0.125, "volume": 277437.0}, {"date": "2026-06-22", "close": 0.12, "volume": 180043.0}, {"date": "2026-06-23", "close": 0.115, "volume": 256706.0}, {"date": "2026-06-24", "close": 0.12, "volume": 286751.0}, {"date": "2026-06-25", "close": 0.12, "volume": 110449.0}, {"date": "2026-06-26", "close": 0.115, "volume": 230984.0}, {"date": "2026-06-29", "close": 0.12, "volume": 582578.0}, {"date": "2026-06-30", "close": 0.13, "volume": 337875.0}, {"date": "2026-07-01", "close": 0.13, "volume": 76869.0}, {"date": "2026-07-02", "close": 0.115, "volume": 90288.0}, {"date": "2026-07-03", "close": 0.12, "volume": 283004.0}, {"date": "2026-07-06", "close": 0.14, "volume": 1071162.0}, {"date": "2026-07-07", "close": 0.15, "volume": 371111.0}, {"date": "2026-07-08", "close": 0.145, "volume": 275301.0}, {"date": "2026-07-09", "close": 0.145, "volume": 56034.0}, {"date": "2026-07-10", "close": 0.135, "volume": 544218.0}, {"date": "2026-07-13", "close": 0.14, "volume": 12606.0}, {"date": "2026-07-14", "close": 0.14, "volume": 4824.0}, {"date": "2026-07-15", "close": 0.155, "volume": 692915.0}, {"date": "2026-07-16", "close": 0.155, "volume": 298162.0}, {"date": "2026-07-17", "close": 0.15, "volume": 86434.0}, {"date": "2026-07-20", "close": 0.15, "volume": 428004.0}, {"date": "2026-07-21", "close": 0.145, "volume": 41378.0}, {"date": "2026-07-22", "close": 0.15, "volume": 18866.0}, {"date": "2026-07-23", "close": 0.15, "volume": 162899.0}, {"date": "2026-07-24", "close": 0.155, "volume": 27765.0}, {"date": "2026-07-27", "close": 0.14, "volume": 119167.0}, {"date": "2026-07-28", "close": 0.14, "volume": 18965.0}, {"date": "2026-07-29", "close": 0.145, "volume": 4036.0}, {"date": "2026-07-30", "close": 0.145, "volume": 21320.0}, {"date": "2026-07-31", "close": 0.15, "volume": 36463.0}, {"date": "2026-08-03", "close": 0.15, "volume": 113361.0}, {"date": "2026-08-04", "close": 0.155, "volume": 84956.0}, {"date": "2026-08-05", "close": 0.145, "volume": 1712.0}, {"date": "2026-08-06", "close": 0.145, "volume": 17954.0}, {"date": "2026-08-07", "close": 0.145, "volume": 18444.0}, {"date": "2026-08-10", "close": 0.135, "volume": 151692.0}, {"date": "2026-08-11", "close": 0.135, "volume": 21451.0}, {"date": "2026-08-12", "close": 0.135, "volume": 189895.0}, {"date": "2026-08-13", "close": 0.135, "volume": 40463.0}, {"date": "2026-08-14", "close": 0.135, "volume": 5084.0}, {"date": "2026-08-17", "close": 0.135, "volume": 196559.0}, {"date": "2026-08-18", "close": 0.135, "volume": 184646.0}, {"date": "2026-08-19", "close": 0.135, "volume": 4912.0}, {"date": "2026-08-20", "close": 0.135, "volume": 9406.0}, {"date": "2026-08-21", "close": 0.13, "volume": 134416.0}, {"date": "2026-08-25", "close": 0.135, "volume": 40274.0}, {"date": "2026-08-26", "close": 0.13, "volume": 125773.0}, {"date": "2026-08-27", "close": 0.13, "volume": 168486.0}, {"date": "2026-08-28", "close": 0.13, "volume": 1000.0}, {"date": "2026-08-31", "close": 0.135, "volume": 85143.0}, {"date": "2026-09-01", "close": 0.135, "volume": 25808.0}, {"date": "2026-09-02", "close": 0.14, "volume": 54949.0}, {"date": "2026-09-03", "close": 0.125, "volume": 1130475.0}, {"date": "2026-09-04", "close": 0.12, "volume": 205172.0}, {"date": "2026-09-07", "close": 0.125, "volume": 252570.0}, {"date": "2026-09-08", "close": 0.125, "volume": 2184300.0}, {"date": "2026-09-09", "close": 0.125, "volume": 76962.0}, {"date": "2026-09-10", "close": 0.125, "volume": 259912.0}, {"date": "2026-09-14", "close": 0.135, "volume": 2789872.0}, {"date": "2026-09-15", "close": 0.135, "volume": 512616.0}, {"date": "2026-09-17", "close": 0.14, "volume": 121757.0}, {"date": "2026-09-18", "close": 0.13, "volume": 36509.0}], "refreshing": true}