{"ticker": "YOJ", "overview": {"name": "Yojee Limited", "country": "Australia", "industry": "Software & Services"}, "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": "YOJ", "has_prices": true, "as_of": "2026-11-02", "last": 0.195, "prev_close": 0.2, "change": -0.0050000000000000044, "change_pct": -0.025000000000000022, "session_volume": 215460.0, "vwap_5": 0.20316061332802315, "vwap_20": 0.21585147523314188, "vwap_60": 0.2245309693911789, "vwap_250": 0.31161341281143834, "high_52w": 0.47, "low_52w": 0.195, "avg_volume_20": 70697.3, "sessions": 400, "market_cap": {"value": 97853995.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141005", "src": "ASX", "ticker": "YOJ", "cik": "", "company": "Yojee Limited", "company_raw": "Yojee Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on YOJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141005", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "ASX-03138320", "src": "ASX", "ticker": "YOJ", "cik": "", "company": "Yojee Limited", "company_raw": "Yojee Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on YOJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138320", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77272}, {"id": "ASX3Y-03134261-1", "src": "ASX", "ticker": "YOJ", "cik": "", "company": "Yojee Limited", "company_raw": "Yojee Limited", "who": "Shannon Robinson", "who_key": "Shannon Robinson", "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": "New disclosure: Shannon Robinson and YOJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134261", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77272}, {"id": "ASX-03132736", "src": "ASX", "ticker": "YOJ", "cik": "", "company": "Yojee Limited", "company_raw": "Yojee Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on YOJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132736", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "ASXSH-03129690", "src": "ASX", "ticker": "YOJ", "cik": "", "company": "Yojee Limited", "company_raw": "Yojee Limited", "who": "hub24 Limited ABN 87 124 891 685 (HUB)", "who_key": "HUB24 Limited ABN 87 124 891 685 (HUB)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "HUB24 Limited ABN 87 124 891 685 (HUB) is accumulating YOJ \u2014 6.06% to 7.27%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129690", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "ASX-03124097", "src": "ASX", "ticker": "YOJ", "cik": "", "company": "Yojee Limited", "company_raw": "Yojee Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on YOJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124097", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "ASX-03123707", "src": "ASX", "ticker": "YOJ", "cik": "", "company": "Yojee Limited", "company_raw": "Yojee Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on YOJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123707", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Shannon Robinson", "notice_type": "3Y", "direct_shares": 6020000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136946-6A1344369", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "HUB24 Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.27, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129690-6A1341461", "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": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134261-6A1343280", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/yoj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/yoj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/yoj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/yoj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/yoj", "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": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/yoj", "needs_ocr": 0}], "directors": [{"name": "Shannon Robinson", "first_seen": "2026-09-18", "last_seen": "2026-09-18", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156662-6A1353100"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - YOJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156646-6A1353091"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - YOJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156642-6A1353088"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153910-6A1351740"}, {"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152895-6A1351266"}], "performance": {"ticker": "YOJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-14", "close": 0.27000837, "volume": 3333.0}, {"date": "1990-08-15", "close": 0.27000837, "volume": null}, {"date": "1990-08-16", "close": 0.27000837, "volume": null}, {"date": "1990-08-17", "close": 0.27000837, "volume": null}, {"date": "1990-08-20", "close": 0.27000837, "volume": null}, {"date": "1990-08-21", "close": 0.27000837, "volume": null}, {"date": "1990-08-22", "close": 0.27000837, "volume": null}, {"date": "1990-08-23", "close": 0.225006975, "volume": 1111.0}, {"date": "1990-08-24", "close": 0.225006975, "volume": null}, {"date": "1990-08-27", "close": 0.225006975, "volume": null}, {"date": "1990-08-28", "close": 0.18000558, "volume": 3333.0}, {"date": "1990-08-29", "close": 0.18000558, "volume": null}, {"date": "1990-08-30", "close": 0.18000558, "volume": null}, {"date": "1990-08-31", "close": 0.18000558, "volume": null}, {"date": "1990-09-03", "close": 0.18000558, "volume": null}, {"date": "1990-09-04", "close": 0.18000558, "volume": null}, {"date": "1990-09-05", "close": 0.18000558, "volume": 2400.0}, {"date": "1990-09-06", "close": 0.18000558, "volume": null}, {"date": "1990-09-07", "close": 0.18000558, "volume": null}, {"date": "1990-09-10", "close": 0.18000558, "volume": null}, {"date": "1990-09-11", "close": 0.09000279, "volume": 256.0}, {"date": "1990-09-12", "close": 0.135004185, "volume": 2778.0}, {"date": "1990-09-13", "close": 0.135004185, "volume": 222.0}, {"date": "1990-09-14", "close": 0.135004185, "volume": null}, {"date": "1990-09-17", "close": 0.135004185, "volume": null}, {"date": "1990-09-18", "close": 0.135004185, "volume": null}, {"date": "1990-09-19", "close": 0.135004185, "volume": null}, {"date": "1990-09-20", "close": 0.135004185, "volume": null}, {"date": "1990-09-21", "close": 0.135004185, "volume": null}, {"date": "1990-09-24", "close": 0.135004185, "volume": null}, {"date": "1990-09-25", "close": 0.135004185, "volume": null}, {"date": "1990-09-26", "close": 0.135004185, "volume": null}, {"date": "1990-09-27", "close": 0.135004185, "volume": null}, {"date": "1990-09-28", "close": 0.135004185, "volume": 2222.0}, {"date": "1990-10-01", "close": 0.135004185, "volume": null}, {"date": "1990-10-02", "close": 0.135004185, "volume": null}, {"date": "1990-10-03", "close": 0.135004185, "volume": null}, {"date": "1990-10-04", "close": 0.135004185, "volume": null}, {"date": "1990-10-05", "close": 0.135004185, "volume": null}, {"date": "1990-10-08", "close": 0.135004185, "volume": null}, {"date": "1990-10-09", "close": 0.135004185, "volume": null}, {"date": "1990-10-10", "close": 0.135004185, "volume": null}, {"date": "1990-10-11", "close": 0.135004185, "volume": null}, {"date": "1990-10-12", "close": 0.135004185, "volume": null}, {"date": "1990-10-15", "close": 0.135004185, "volume": null}, {"date": "1990-10-16", "close": 0.135004185, "volume": null}, {"date": "1990-10-17", "close": 0.135004185, "volume": null}, {"date": "1990-10-18", "close": 0.135004185, "volume": null}, {"date": "1990-10-19", "close": 0.135004185, "volume": null}, {"date": "1990-10-22", "close": 0.135004185, "volume": null}, {"date": "1990-10-23", "close": 0.135004185, "volume": null}, {"date": "1990-10-24", "close": 0.135004185, "volume": null}, {"date": "1990-10-25", "close": 0.135004185, "volume": null}, {"date": "1990-10-26", "close": 0.135004185, "volume": null}, {"date": "1990-10-29", "close": 0.135004185, "volume": null}, {"date": "1990-10-30", "close": 0.135004185, "volume": null}, {"date": "1990-10-31", "close": 0.135004185, "volume": null}, {"date": "1990-11-01", "close": 0.135004185, "volume": null}, {"date": "1990-11-02", "close": 0.135004185, "volume": null}, {"date": "1990-11-05", "close": 0.135004185, "volume": null}, {"date": "1990-11-06", "close": 0.135004185, "volume": null}, {"date": "1990-11-07", "close": 0.135004185, "volume": null}, {"date": "1990-11-08", "close": 0.135004185, "volume": null}, {"date": "1990-11-09", "close": 0.135004185, "volume": null}, {"date": "1990-11-12", "close": 0.135004185, "volume": null}, {"date": "1990-11-13", "close": 0.135004185, "volume": null}, {"date": "1990-11-14", "close": 0.135004185, "volume": null}, {"date": "1990-11-15", "close": 0.135004185, "volume": null}, {"date": "1990-11-16", "close": 0.135004185, "volume": null}, {"date": "1990-11-19", "close": 0.135004185, "volume": null}, {"date": "1990-11-20", "close": 0.135004185, "volume": null}, {"date": "1990-11-21", "close": 0.135004185, "volume": null}, {"date": "1990-11-22", "close": 0.09000279, "volume": 8222.0}, {"date": "1990-11-23", "close": 0.09000279, "volume": null}, {"date": "1990-11-26", "close": 0.09000279, "volume": null}, {"date": "1990-11-27", "close": 0.09000279, "volume": null}, {"date": "1990-11-28", "close": 0.09000279, "volume": null}, {"date": "1990-11-29", "close": 0.09000279, "volume": null}, {"date": "1990-11-30", "close": 0.045001395, "volume": 3900.0}, {"date": "1990-12-03", "close": 0.045001395, "volume": 222.0}, {"date": "1990-12-04", "close": 0.045001395, "volume": null}, {"date": "1990-12-05", "close": 0.045001395, "volume": null}, {"date": "1990-12-06", "close": 0.045001395, "volume": null}, {"date": "1990-12-07", "close": 0.045001395, "volume": null}, {"date": "1990-12-10", "close": 0.09000279, "volume": 11111.0}, {"date": "1990-12-11", "close": 0.09000279, "volume": null}, {"date": "1990-12-12", "close": 0.09000279, "volume": null}, {"date": "1990-12-13", "close": 0.09000279, "volume": null}, {"date": "1990-12-14", "close": 0.09000279, "volume": null}, {"date": "1990-12-17", "close": 0.09000279, "volume": null}, {"date": "1990-12-18", "close": 0.09000279, "volume": null}, {"date": "1990-12-19", "close": 0.09000279, "volume": null}, {"date": "1990-12-20", "close": 0.09000279, "volume": null}, {"date": "1990-12-21", "close": 0.09000279, "volume": null}, {"date": "1990-12-24", "close": 0.09000279, "volume": null}, {"date": "1990-12-25", "close": 0.09000279, "volume": null}, {"date": "1990-12-26", "close": 0.09000279, "volume": null}, {"date": "1990-12-27", "close": 0.045001395, "volume": 5111.0}, {"date": "1990-12-28", "close": 0.045001395, "volume": null}, {"date": "1990-12-31", "close": 0.045001395, "volume": null}, {"date": "1991-01-01", "close": 0.045001395, "volume": null}, {"date": "1991-01-02", "close": 0.045001395, "volume": 1111.0}, {"date": "1991-01-03", "close": 0.045001395, "volume": null}, {"date": "1991-01-04", "close": 0.045001395, "volume": null}, {"date": "1991-01-07", "close": 0.045001395, "volume": null}, {"date": "1991-01-08", "close": 0.045001395, "volume": null}, {"date": "1991-01-09", "close": 0.045001395, "volume": null}, {"date": "1991-01-10", "close": 0.045001395, "volume": null}, {"date": "1991-01-11", "close": 0.045001395, "volume": null}, {"date": "1991-01-14", "close": 0.045001395, "volume": null}, {"date": "1991-01-15", "close": 0.045001395, "volume": null}, {"date": "1991-01-16", "close": 0.045001395, "volume": null}, {"date": "1991-01-17", "close": 0.045001395, "volume": null}, {"date": "1991-01-18", "close": 0.045001395, "volume": null}, {"date": "1991-01-21", "close": 0.045001395, "volume": null}, {"date": "1991-01-22", "close": 0.045001395, "volume": null}, {"date": "1991-01-23", "close": 0.045001395, "volume": null}, {"date": "1991-01-24", "close": 0.045001395, "volume": null}, {"date": "1991-01-25", "close": 0.045001395, "volume": null}, {"date": "1991-01-28", "close": 0.045001395, "volume": null}, {"date": "1991-01-29", "close": 0.045001395, "volume": null}, {"date": "1991-01-30", "close": 0.045001395, "volume": null}, {"date": "1991-01-31", "close": 0.045001395, "volume": null}, {"date": "1991-02-01", "close": 0.045001395, "volume": null}, {"date": "1991-02-04", "close": 0.045001395, "volume": null}, {"date": "1991-02-05", "close": 0.045001395, "volume": null}, {"date": "1991-02-06", "close": 0.045001395, "volume": null}, {"date": "1991-02-07", "close": 0.045001395, "volume": null}, {"date": "1991-02-08", "close": 0.045001395, "volume": null}, {"date": "1991-02-11", "close": 0.045001395, "volume": null}, {"date": "1991-02-12", "close": 0.045001395, "volume": null}, {"date": "1991-02-13", "close": 0.045001395, "volume": null}, {"date": "1991-02-14", "close": 0.045001395, "volume": null}, {"date": "1991-02-15", "close": 0.045001395, "volume": null}, {"date": "1991-02-18", "close": 0.045001395, "volume": null}, {"date": "1991-02-19", "close": 0.045001395, "volume": null}, {"date": "1991-02-20", "close": 0.045001395, "volume": null}, {"date": "1991-02-21", "close": 0.045001395, "volume": null}, {"date": "1991-02-22", "close": 0.045001395, "volume": null}, {"date": "1991-02-25", "close": 0.045001395, "volume": null}, {"date": "1991-02-26", "close": 0.045001395, "volume": null}, {"date": "1991-02-27", "close": 0.045001395, "volume": null}, {"date": "1991-02-28", "close": 0.045001395, "volume": null}, {"date": "1991-03-01", "close": 0.045001395, "volume": null}, {"date": "1991-03-04", "close": 0.045001395, "volume": null}, {"date": "1991-03-05", "close": 0.045001395, "volume": null}, {"date": "1991-03-06", "close": 0.045001395, "volume": null}, {"date": "1991-03-07", "close": 0.045001395, "volume": null}, {"date": "1991-03-08", "close": 0.045001395, "volume": null}, {"date": "1991-03-11", "close": 0.045001395, "volume": null}, {"date": "1991-03-12", "close": 0.045001395, "volume": null}, {"date": "1991-03-13", "close": 0.045001395, "volume": null}, {"date": "1991-03-14", "close": 0.045001395, "volume": null}, {"date": "1991-03-15", "close": 0.045001395, "volume": null}, {"date": "1991-03-18", "close": 0.045001395, "volume": null}, {"date": "1991-03-19", "close": 0.045001395, "volume": null}, {"date": "1991-03-20", "close": 0.045001395, "volume": null}, {"date": "1991-03-21", "close": 0.045001395, "volume": null}, {"date": "1991-03-22", "close": 0.045001395, "volume": null}, {"date": "1991-03-25", "close": 0.045001395, "volume": null}, {"date": "1991-03-26", "close": 0.045001395, "volume": null}, {"date": "1991-03-27", "close": 0.045001395, "volume": null}, {"date": "1991-03-28", "close": 0.045001395, "volume": null}, {"date": "1991-03-29", "close": 0.045001395, "volume": null}, {"date": "1991-04-01", "close": 0.045001395, "volume": null}, {"date": "1991-04-02", "close": 0.045001395, "volume": null}, {"date": "1991-04-03", "close": 0.045001395, "volume": null}, {"date": "1991-04-04", "close": 0.045001395, "volume": null}, {"date": "1991-04-05", "close": 0.045001395, "volume": null}, {"date": "1991-04-08", "close": 0.045001395, "volume": null}, {"date": "1991-04-09", "close": 0.045001395, "volume": null}, {"date": "1991-04-10", "close": 0.045001395, "volume": null}, {"date": "1991-04-11", "close": 0.045001395, "volume": null}, {"date": "1991-04-12", "close": 0.045001395, "volume": null}, {"date": "1991-04-15", "close": 0.045001395, "volume": null}, {"date": "1991-04-16", "close": 0.045001395, "volume": null}, {"date": "1991-04-17", "close": 0.045001395, "volume": null}, {"date": "1991-04-18", "close": 0.045001395, "volume": null}, {"date": "1991-04-19", "close": 0.045001395, "volume": 889.0}, {"date": "1991-04-22", "close": 0.045001395, "volume": null}, {"date": "1991-04-23", "close": 0.045001395, "volume": 222.0}, {"date": "1991-04-24", "close": 0.045001395, "volume": null}, {"date": "1991-04-25", "close": 0.045001395, "volume": null}, {"date": "1991-04-26", "close": 0.045001395, "volume": null}, {"date": "1991-04-29", "close": 0.045001395, "volume": null}, {"date": "1991-04-30", "close": 0.045001395, "volume": null}, {"date": "1991-05-01", "close": 0.045001395, "volume": null}, {"date": "1991-05-02", "close": 0.045001395, "volume": null}, {"date": "1991-05-03", "close": 0.045001395, "volume": null}, {"date": "1991-05-06", "close": 0.045001395, "volume": null}, {"date": "1991-05-07", "close": 0.045001395, "volume": null}, {"date": "1991-05-08", "close": 0.045001395, "volume": null}, {"date": "1991-05-09", "close": 0.045001395, "volume": null}, {"date": "1991-05-10", "close": 0.045001395, "volume": null}, {"date": "1991-05-13", "close": 0.045001395, "volume": null}, {"date": "1991-05-14", "close": 0.045001395, "volume": null}, {"date": "1991-05-15", "close": 0.045001395, "volume": null}, {"date": "1991-05-16", "close": 0.09000279, "volume": 1111.0}, {"date": "1991-05-17", "close": 0.09000279, "volume": null}, {"date": "1991-05-20", "close": 0.09000279, "volume": null}, {"date": "1991-05-21", "close": 0.09000279, "volume": null}, {"date": "1991-05-22", "close": 0.09000279, "volume": null}, {"date": "1991-05-23", "close": 0.09000279, "volume": 333.0}, {"date": "1991-05-24", "close": 0.09000279, "volume": 222.0}, {"date": "1991-05-27", "close": 0.09000279, "volume": null}, {"date": "1991-05-28", "close": 0.09000279, "volume": null}, {"date": "1991-05-29", "close": 0.09000279, "volume": null}, {"date": "1991-05-30", "close": 0.09000279, "volume": 2444.0}, {"date": "1991-05-31", "close": 0.09000279, "volume": null}, {"date": "1991-06-03", "close": 0.09000279, "volume": null}, {"date": "1991-06-04", "close": 0.09000279, "volume": null}, {"date": "1991-06-05", "close": 0.09000279, "volume": 1556.0}, {"date": "1991-06-06", "close": 0.09000279, "volume": null}, {"date": "1991-06-07", "close": 0.09000279, "volume": null}, {"date": "1991-06-10", "close": 0.09000279, "volume": null}, {"date": "1991-06-11", "close": 0.09000279, "volume": null}, {"date": "1991-06-12", "close": 0.09000279, "volume": null}, {"date": "1991-06-13", "close": 0.09000279, "volume": 556.0}, {"date": "1991-06-14", "close": 0.09000279, "volume": null}, {"date": "1991-06-17", "close": 0.09000279, "volume": null}, {"date": "1991-06-18", "close": 0.09000279, "volume": null}, {"date": "1991-06-19", "close": 0.09000279, "volume": null}, {"date": "1991-06-20", "close": 0.09000279, "volume": null}, {"date": "1991-06-21", "close": 0.09000279, "volume": null}, {"date": "1991-06-24", "close": 0.09000279, "volume": null}, {"date": "1991-06-25", "close": 0.09000279, "volume": 444.0}, {"date": "1991-06-26", "close": 0.09000279, "volume": null}, {"date": "1991-06-27", "close": 0.09000279, "volume": null}, {"date": "1991-06-28", "close": 0.09000279, "volume": null}, {"date": "1991-07-01", "close": 0.09000279, "volume": null}, {"date": "1991-07-02", "close": 0.09000279, "volume": null}, {"date": "1991-07-03", "close": 0.09000279, "volume": null}, {"date": "1991-07-04", "close": 0.09000279, "volume": null}, {"date": "1991-07-05", "close": 0.09000279, "volume": 444.0}, {"date": "1991-07-08", "close": 0.09000279, "volume": null}, {"date": "1991-07-09", "close": 0.09000279, "volume": null}, {"date": "1991-07-10", "close": 0.09000279, "volume": null}, {"date": "1991-07-11", "close": 0.18000558, "volume": 7178.0}, {"date": "1991-07-12", "close": 0.18000558, "volume": null}, {"date": "1991-07-15", "close": 0.18000558, "volume": null}, {"date": "1991-07-16", "close": 0.225006975, "volume": 18888.0}, {"date": "1991-07-17", "close": 0.225006975, "volume": 6666.0}, {"date": "1991-07-18", "close": 0.225006975, "volume": null}, {"date": "1991-07-19", "close": 0.27000837, "volume": 11111.0}, {"date": "1991-07-22", "close": 0.36001116, "volume": 12444.0}, {"date": "1991-07-23", "close": 0.54001674, "volume": 8889.0}, {"date": "1991-07-24", "close": 0.54001674, "volume": 2222.0}, {"date": "1991-07-25", "close": 0.54001674, "volume": null}, {"date": "1991-07-26", "close": 0.45001395, "volume": 22388.0}, {"date": "1991-07-29", "close": 0.495015345, "volume": 1111.0}, {"date": "1991-07-30", "close": 0.45001395, "volume": 12222.0}, {"date": "1991-07-31", "close": 0.495015345, "volume": 5555.0}, {"date": "1991-08-01", "close": 0.495015345, "volume": null}, {"date": "1991-08-02", "close": 0.45001395, "volume": 2222.0}, {"date": "1991-08-05", "close": 0.495015345, "volume": 6666.0}, {"date": "1991-08-06", "close": 0.495015345, "volume": null}, {"date": "1991-08-07", "close": 0.495015345, "volume": null}, {"date": "1991-08-08", "close": 0.495015345, "volume": 5555.0}, {"date": "1991-08-09", "close": 0.495015345, "volume": null}, {"date": "1991-08-12", "close": 0.495015345, "volume": 22888.0}, {"date": "1991-08-13", "close": 0.495015345, "volume": 10000.0}, {"date": "1991-08-14", "close": 0.45001395, "volume": 16222.0}, {"date": "1991-08-15", "close": 0.45001395, "volume": 10000.0}, {"date": "1991-08-16", "close": 0.45001395, "volume": 3333.0}, {"date": "1991-08-19", "close": 0.405012555, "volume": 10000.0}, {"date": "1991-08-20", "close": 0.405012555, "volume": 10444.0}, {"date": "1991-08-21", "close": 0.45001395, "volume": 10000.0}, {"date": "1991-08-22", "close": 0.495015345, "volume": 53332.0}, {"date": "1991-08-23", "close": 0.45001395, "volume": 2000.0}, {"date": "1991-08-26", "close": 0.45001395, "volume": 444.0}, {"date": "1991-08-27", "close": 0.45001395, "volume": 1111.0}, {"date": "1991-08-28", "close": 0.495015345, "volume": 3111.0}, {"date": "1991-08-29", "close": 0.405012555, "volume": 55554.0}, {"date": "1991-08-30", "close": 0.36001116, "volume": 17777.0}, {"date": "1991-09-02", "close": 0.36001116, "volume": null}, {"date": "1991-09-03", "close": 0.405012555, "volume": 1111.0}, {"date": "1991-09-04", "close": 0.405012555, "volume": 11111.0}, {"date": "1991-09-05", "close": 0.405012555, "volume": 1111.0}, {"date": "1991-09-06", "close": 0.405012555, "volume": 4444.0}, {"date": "1991-09-09", "close": 0.405012555, "volume": null}, {"date": "1991-09-10", "close": 0.405012555, "volume": null}, {"date": "1991-09-11", "close": 0.405012555, "volume": null}, {"date": "1991-09-12", "close": 0.405012555, "volume": null}, {"date": "1991-09-13", "close": 0.405012555, "volume": null}, {"date": "1991-09-16", "close": 0.36001116, "volume": 222.0}, {"date": "1991-09-17", "close": 0.315009765, "volume": 2444.0}, {"date": "1991-09-18", "close": 0.36001116, "volume": 5833.0}, {"date": "1991-09-19", "close": 0.36001116, "volume": null}, {"date": "1991-09-20", "close": 0.36001116, "volume": null}, {"date": "1991-09-23", "close": 0.36001116, "volume": 5333.0}, {"date": "1991-09-24", "close": 0.315009765, "volume": 28888.0}, {"date": "1991-09-25", "close": 0.315009765, "volume": 55887.0}, {"date": "1991-09-26", "close": 0.315009765, "volume": 12222.0}, {"date": "1991-09-27", "close": 0.315009765, "volume": 6000.0}, {"date": "1991-09-30", "close": 0.315009765, "volume": 2889.0}, {"date": "1991-10-01", "close": 0.27000837, "volume": 12000.0}, {"date": "1991-10-02", "close": 0.27000837, "volume": 11777.0}, {"date": "1991-10-03", "close": 0.27000837, "volume": null}, {"date": "1991-10-04", "close": 0.27000837, "volume": 3222.0}, {"date": "1991-10-07", "close": 0.225006975, "volume": 34221.0}, {"date": "1991-10-08", "close": 0.225006975, "volume": null}, {"date": "1991-10-09", "close": 0.27000837, "volume": 10000.0}, {"date": "1991-10-10", "close": 0.27000837, "volume": 7778.0}, {"date": "1991-10-11", "close": 0.315009765, "volume": 4444.0}, {"date": "1991-10-14", "close": 0.27000837, "volume": 41110.0}, {"date": "1991-10-15", "close": 0.27000837, "volume": 66665.0}, {"date": "1991-10-16", "close": 0.27000837, "volume": 20666.0}, {"date": "1991-10-17", "close": 0.27000837, "volume": null}, {"date": "1991-10-18", "close": 0.27000837, "volume": 7778.0}, {"date": "1991-10-21", "close": 0.27000837, "volume": 82664.0}, {"date": "1991-10-22", "close": 0.315009765, "volume": 3333.0}, {"date": "1991-10-23", "close": 0.315009765, "volume": null}, {"date": "1991-10-24", "close": 0.315009765, "volume": null}, {"date": "1991-10-25", "close": 0.315009765, "volume": 1344.0}, {"date": "1991-10-28", "close": 0.315009765, "volume": null}, {"date": "1991-10-29", "close": 0.27000837, "volume": 1167.0}, {"date": "1991-10-30", "close": 0.315009765, "volume": 8889.0}, {"date": "1991-10-31", "close": 0.315009765, "volume": null}, {"date": "1991-11-01", "close": 0.36001116, "volume": 85742.0}, {"date": "1991-11-04", "close": 0.36001116, "volume": null}, {"date": "1991-11-05", "close": 0.315009765, "volume": 2889.0}, {"date": "1991-11-06", "close": 0.315009765, "volume": 50221.0}, {"date": "1991-11-07", "close": 0.315009765, "volume": 49743.0}, {"date": "1991-11-08", "close": 0.315009765, "volume": 6444.0}, {"date": "1991-11-11", "close": 0.315009765, "volume": 4444.0}, {"date": "1991-11-12", "close": 0.315009765, "volume": 2311.0}, {"date": "1991-11-13", "close": 0.315009765, "volume": 47999.0}, {"date": "1991-11-14", "close": 0.315009765, "volume": null}, {"date": "1991-11-15", "close": 0.315009765, "volume": 14000.0}, {"date": "1991-11-18", "close": 0.27000837, "volume": 50221.0}, {"date": "1991-11-19", "close": 0.27000837, "volume": 100775.0}, {"date": "1991-11-20", "close": 0.27000837, "volume": 101230.0}, {"date": "1991-11-21", "close": 0.315009765, "volume": 1333.0}, {"date": "1991-11-22", "close": 0.315009765, "volume": 12444.0}, {"date": "1991-11-25", "close": 0.36001116, "volume": 210016.0}, {"date": "1991-11-26", "close": 0.45001395, "volume": 126907.0}, {"date": "1991-11-27", "close": 0.45001395, "volume": 120263.0}, {"date": "1991-11-28", "close": 0.405012555, "volume": 37332.0}, {"date": "1991-11-29", "close": 0.405012555, "volume": 11555.0}, {"date": "1991-12-02", "close": 0.405012555, "volume": 41221.0}, {"date": "1991-12-03", "close": 0.45001395, "volume": 20666.0}, {"date": "1991-12-04", "close": 0.405012555, "volume": 26666.0}, {"date": "1991-12-05", "close": 0.405012555, "volume": 42665.0}, {"date": "1991-12-06", "close": 0.405012555, "volume": 13333.0}, {"date": "1991-12-09", "close": 0.36001116, "volume": 11111.0}, {"date": "1991-12-10", "close": 0.405012555, "volume": 46887.0}, {"date": "1991-12-11", "close": 0.405012555, "volume": 28110.0}, {"date": "1991-12-12", "close": 0.405012555, "volume": 34221.0}, {"date": "1991-12-13", "close": 0.405012555, "volume": 44221.0}, {"date": "1991-12-16", "close": 0.405012555, "volume": null}, {"date": "1991-12-17", "close": 0.405012555, "volume": null}, {"date": "1991-12-18", "close": 0.36001116, "volume": 556.0}, {"date": "1991-12-19", "close": 0.36001116, "volume": null}, {"date": "1991-12-20", "close": 0.405012555, "volume": 22666.0}, {"date": "1991-12-23", "close": 0.405012555, "volume": null}, {"date": "1991-12-24", "close": 0.405012555, "volume": null}, {"date": "1991-12-25", "close": 0.405012555, "volume": null}, {"date": "1991-12-26", "close": 0.405012555, "volume": null}, {"date": "1991-12-27", "close": 0.405012555, "volume": null}, {"date": "1991-12-30", "close": 0.36001116, "volume": 11144.0}, {"date": "1991-12-31", "close": 0.405012555, "volume": 11111.0}, {"date": "1992-01-01", "close": 0.405012555, "volume": null}, {"date": "1992-01-02", "close": 0.405012555, "volume": 12666.0}, {"date": "1992-01-03", "close": 0.45001395, "volume": 533.0}, {"date": "1992-01-06", "close": 0.405012555, "volume": 84175.0}, {"date": "1992-01-07", "close": 0.405012555, "volume": 16888.0}, {"date": "1992-01-08", "close": 0.405012555, "volume": 4889.0}, {"date": "1992-01-09", "close": 0.405012555, "volume": 19999.0}, {"date": "1992-01-10", "close": 0.405012555, "volume": 16000.0}, {"date": "1992-01-13", "close": 0.405012555, "volume": 23999.0}, {"date": "1992-01-14", "close": 0.405012555, "volume": 5555.0}, {"date": "1992-01-15", "close": 0.405012555, "volume": 21110.0}, {"date": "1992-01-16", "close": 0.36001116, "volume": 1111.0}, {"date": "1992-01-17", "close": 0.36001116, "volume": null}, {"date": "1992-01-20", "close": 0.36001116, "volume": null}, {"date": "1992-01-21", "close": 0.36001116, "volume": null}, {"date": "1992-01-22", "close": 0.36001116, "volume": null}, {"date": "1992-01-23", "close": 0.36001116, "volume": 56443.0}, {"date": "1992-01-24", "close": 0.36001116, "volume": null}, {"date": "1992-01-27", "close": 0.36001116, "volume": null}, {"date": "1992-01-28", "close": 0.36001116, "volume": null}, {"date": "1992-01-29", "close": 0.36001116, "volume": 12222.0}, {"date": "1992-01-30", "close": 0.36001116, "volume": 12311.0}, {"date": "1992-01-31", "close": 0.36001116, "volume": 27777.0}, {"date": "1992-02-03", "close": 0.36001116, "volume": 39110.0}, {"date": "1992-02-04", "close": 0.36001116, "volume": null}, {"date": "1992-02-05", "close": 0.36001116, "volume": 49776.0}, {"date": "1992-02-06", "close": 0.315009765, "volume": 2222.0}, {"date": "1992-02-07", "close": 0.315009765, "volume": null}, {"date": "1992-02-10", "close": 0.36001116, "volume": 26666.0}, {"date": "1992-02-11", "close": 0.36001116, "volume": null}, {"date": "1992-02-12", "close": 0.405012555, "volume": 8889.0}, {"date": "1992-02-13", "close": 0.405012555, "volume": 6222.0}, {"date": "1992-02-14", "close": 0.405012555, "volume": null}, {"date": "1992-02-17", "close": 0.405012555, "volume": null}, {"date": "1992-02-18", "close": 0.405012555, "volume": 2222.0}, {"date": "1992-02-19", "close": 0.405012555, "volume": 23555.0}, {"date": "1992-02-20", "close": 0.405012555, "volume": 4333.0}, {"date": "1992-02-21", "close": 0.405012555, "volume": 14000.0}, {"date": "1992-02-24", "close": 0.405012555, "volume": 1333.0}, {"date": "1992-02-25", "close": 0.36001116, "volume": 44443.0}, {"date": "1992-02-26", "close": 0.36001116, "volume": 8333.0}, {"date": "1992-02-27", "close": 0.36001116, "volume": 11111.0}, {"date": "1992-02-28", "close": 0.36001116, "volume": 5555.0}, {"date": "1992-03-02", "close": 0.405012555, "volume": 2222.0}, {"date": "1992-03-03", "close": 0.36001116, "volume": 3000.0}, {"date": "1992-03-04", "close": 0.36001116, "volume": 4189.0}, {"date": "1992-03-05", "close": 0.36001116, "volume": 18222.0}, {"date": "1992-03-06", "close": 0.36001116, "volume": null}, {"date": "1992-03-09", "close": 0.36001116, "volume": 2889.0}, {"date": "1992-03-10", "close": 0.36001116, "volume": 185861.0}, {"date": "1992-03-11", "close": 0.405012555, "volume": 44443.0}, {"date": "1992-03-12", "close": 0.36001116, "volume": 135062.0}, {"date": "1992-03-13", "close": 0.36001116, "volume": 222.0}, {"date": "1992-03-16", "close": 0.36001116, "volume": 5555.0}, {"date": "1992-03-17", "close": 0.36001116, "volume": null}, {"date": "1992-03-18", "close": 0.36001116, "volume": 556.0}, {"date": "1992-03-19", "close": 0.315009765, "volume": 17666.0}, {"date": "1992-03-20", "close": 0.315009765, "volume": null}, {"date": "1992-03-23", "close": 0.36001116, "volume": 222.0}, {"date": "1992-03-24", "close": 0.36001116, "volume": null}, {"date": "1992-03-25", "close": 0.36001116, "volume": null}, {"date": "1992-03-26", "close": 0.36001116, "volume": null}, {"date": "1992-03-27", "close": 0.315009765, "volume": 5555.0}, {"date": "1992-03-30", "close": 0.315009765, "volume": null}, {"date": "1992-03-31", "close": 0.315009765, "volume": 55554.0}, {"date": "1992-04-01", "close": 0.315009765, "volume": null}, {"date": "1992-04-02", "close": 0.315009765, "volume": null}, {"date": "1992-04-03", "close": 0.315009765, "volume": null}, {"date": "1992-04-06", "close": 0.27000837, "volume": 6000.0}, {"date": "1992-04-07", "close": 0.27000837, "volume": null}, {"date": "1992-04-08", "close": 0.27000837, "volume": 444.0}, {"date": "1992-04-09", "close": 0.27000837, "volume": null}, {"date": "1992-04-10", "close": 0.315009765, "volume": 1111.0}, {"date": "1992-04-13", "close": 0.315009765, "volume": null}, {"date": "1992-04-14", "close": 0.315009765, "volume": null}, {"date": "1992-04-15", "close": 0.27000837, "volume": 21222.0}, {"date": "1992-04-16", "close": 0.27000837, "volume": null}, {"date": "1992-04-17", "close": 0.27000837, "volume": null}, {"date": "1992-04-20", "close": 0.27000837, "volume": null}, {"date": "1992-04-21", "close": 0.27000837, "volume": null}, {"date": "1992-04-22", "close": 0.27000837, "volume": null}, {"date": "1992-04-23", "close": 0.27000837, "volume": 2444.0}, {"date": "1992-04-24", "close": 0.27000837, "volume": null}, {"date": "1992-04-27", "close": 0.27000837, "volume": null}, {"date": "1992-04-28", "close": 0.27000837, "volume": null}, {"date": "1992-04-29", "close": 0.27000837, "volume": null}, {"date": "1992-04-30", "close": 0.315009765, "volume": 2222.0}, {"date": "1992-05-01", "close": 0.315009765, "volume": null}, {"date": "1992-05-04", "close": 0.315009765, "volume": null}, {"date": "1992-05-05", "close": 0.315009765, "volume": null}, {"date": "1992-05-06", "close": 0.315009765, "volume": null}, {"date": "1992-05-07", "close": 0.315009765, "volume": null}, {"date": "1992-05-08", "close": 0.315009765, "volume": null}, {"date": "1992-05-11", "close": 0.315009765, "volume": null}, {"date": "1992-05-12", "close": 0.315009765, "volume": null}, {"date": "1992-05-13", "close": 0.27000837, "volume": 833.0}, {"date": "1992-05-14", "close": 0.27000837, "volume": null}, {"date": "1992-05-15", "close": 0.27000837, "volume": null}, {"date": "1992-05-18", "close": 0.27000837, "volume": 222.0}, {"date": "1992-05-19", "close": 0.27000837, "volume": 667.0}, {"date": "1992-05-20", "close": 0.27000837, "volume": null}, {"date": "1992-05-21", "close": 0.27000837, "volume": null}, {"date": "1992-05-22", "close": 0.27000837, "volume": null}, {"date": "1992-05-25", "close": 0.27000837, "volume": null}, {"date": "1992-05-26", "close": 0.27000837, "volume": null}, {"date": "1992-05-27", "close": 0.27000837, "volume": 6111.0}, {"date": "1992-05-28", "close": 0.27000837, "volume": null}, {"date": "1992-05-29", "close": 0.27000837, "volume": 11111.0}, {"date": "1992-06-01", "close": 0.27000837, "volume": null}, {"date": "1992-06-02", "close": 0.225006975, "volume": 667.0}, {"date": "1992-06-03", "close": 0.225006975, "volume": null}, {"date": "1992-06-04", "close": 0.225006975, "volume": 9111.0}, {"date": "1992-06-05", "close": 0.225006975, "volume": 55554.0}, {"date": "1992-06-08", "close": 0.225006975, "volume": null}, {"date": "1992-06-09", "close": 0.225006975, "volume": null}, {"date": "1992-06-10", "close": 0.225006975, "volume": null}, {"date": "1992-06-11", "close": 0.225006975, "volume": null}, {"date": "1992-06-12", "close": 0.225006975, "volume": null}, {"date": "1992-06-15", "close": 0.225006975, "volume": 1267.0}, {"date": "1992-06-16", "close": 0.225006975, "volume": 19111.0}, {"date": "1992-06-17", "close": 0.225006975, "volume": null}, {"date": "1992-06-18", "close": 0.225006975, "volume": 444.0}, {"date": "1992-06-19", "close": 0.225006975, "volume": null}, {"date": "1992-06-22", "close": 0.225006975, "volume": null}, {"date": "1992-06-23", "close": 0.225006975, "volume": 22444.0}, {"date": "1992-06-24", "close": 0.18000558, "volume": 5555.0}, {"date": "1992-06-25", "close": 0.18000558, "volume": null}, {"date": "1992-06-26", "close": 0.18000558, "volume": null}, {"date": "1992-06-29", "close": 0.225006975, "volume": 2222.0}, {"date": "1992-06-30", "close": 0.225006975, "volume": null}, {"date": "1992-07-01", "close": 0.225006975, "volume": null}, {"date": "1992-07-02", "close": 0.225006975, "volume": null}, {"date": "1992-07-03", "close": 0.225006975, "volume": null}, {"date": "1992-07-06", "close": 0.225006975, "volume": 222.0}, {"date": "1992-07-07", "close": 0.225006975, "volume": 4222.0}, {"date": "1992-07-08", "close": 0.225006975, "volume": null}, {"date": "1992-07-09", "close": 0.225006975, "volume": 44443.0}, {"date": "1992-07-10", "close": 0.18000558, "volume": 57420.0}, {"date": "1992-07-13", "close": 0.18000558, "volume": null}, {"date": "1992-07-14", "close": 0.18000558, "volume": null}, {"date": "1992-07-15", "close": 0.18000558, "volume": null}, {"date": "1992-07-16", "close": 0.18000558, "volume": null}, {"date": "1992-07-17", "close": 0.18000558, "volume": null}, {"date": "1992-07-20", "close": 0.225006975, "volume": 4222.0}, {"date": "1992-07-21", "close": 0.18000558, "volume": 62443.0}, {"date": "1992-07-22", "close": 0.18000558, "volume": null}, {"date": "1992-07-23", "close": 0.18000558, "volume": null}, {"date": "1992-07-24", "close": 0.18000558, "volume": null}, {"date": "1992-07-27", "close": 0.225006975, "volume": 11111.0}, {"date": "1992-07-28", "close": 0.225006975, "volume": 16666.0}, {"date": "1992-07-29", "close": 0.225006975, "volume": 11777.0}, {"date": "1992-07-30", "close": 0.225006975, "volume": 25555.0}, {"date": "1992-07-31", "close": 0.225006975, "volume": null}, {"date": "1992-08-03", "close": 0.225006975, "volume": null}, {"date": "1992-08-04", "close": 0.225006975, "volume": null}, {"date": "1992-08-05", "close": 0.225006975, "volume": null}, {"date": "1992-08-06", "close": 0.225006975, "volume": 222.0}, {"date": "1992-08-07", "close": 0.225006975, "volume": null}, {"date": "1992-08-10", "close": 0.225006975, "volume": null}, {"date": "1992-08-11", "close": 0.18000558, "volume": 4222.0}, {"date": "1992-08-12", "close": 0.18000558, "volume": null}, {"date": "1992-08-13", "close": 0.18000558, "volume": 22222.0}, {"date": "1992-08-14", "close": 0.18000558, "volume": null}, {"date": "1992-08-17", "close": 0.18000558, "volume": null}, {"date": "1992-08-18", "close": 0.18000558, "volume": null}, {"date": "1992-08-19", "close": 0.18000558, "volume": null}, {"date": "1992-08-20", "close": 0.18000558, "volume": 667.0}, {"date": "1992-08-21", "close": 0.18000558, "volume": null}, {"date": "1992-08-24", "close": 0.18000558, "volume": null}, {"date": "1992-08-25", "close": 0.18000558, "volume": null}, {"date": "1992-08-26", "close": 0.18000558, "volume": null}, {"date": "1992-08-27", "close": 0.18000558, "volume": null}, {"date": "1992-08-28", "close": 0.18000558, "volume": null}, {"date": "1992-08-31", "close": 0.18000558, "volume": 2222.0}, {"date": "1992-09-01", "close": 0.18000558, "volume": null}, {"date": "1992-09-02", "close": 0.18000558, "volume": null}, {"date": "1992-09-03", "close": 0.18000558, "volume": 522.0}, {"date": "1992-09-04", "close": 0.18000558, "volume": null}, {"date": "1992-09-07", "close": 0.18000558, "volume": null}, {"date": "1992-09-08", "close": 0.18000558, "volume": 50443.0}, {"date": "1992-09-09", "close": 0.135004185, "volume": 1111.0}, {"date": "1992-09-10", "close": 0.135004185, "volume": 5111.0}, {"date": "1992-09-11", "close": 0.135004185, "volume": null}, {"date": "1992-09-14", "close": 0.135004185, "volume": null}, {"date": "1992-09-15", "close": 0.135004185, "volume": null}, {"date": "1992-09-16", "close": 0.18000558, "volume": 4444.0}, {"date": "1992-09-17", "close": 0.18000558, "volume": null}, {"date": "1992-09-18", "close": 0.18000558, "volume": null}, {"date": "1992-09-21", "close": 0.18000558, "volume": null}, {"date": "1992-09-22", "close": 0.18000558, "volume": null}, {"date": "1992-09-23", "close": 0.18000558, "volume": null}, {"date": "1992-09-24", "close": 0.18000558, "volume": 733.0}, {"date": "1992-09-25", "close": 0.18000558, "volume": null}, {"date": "1992-09-28", "close": 0.18000558, "volume": null}, {"date": "1992-09-29", "close": 0.18000558, "volume": null}, {"date": "1992-09-30", "close": 0.18000558, "volume": null}, {"date": "1992-10-01", "close": 0.18000558, "volume": 556.0}, {"date": "1992-10-02", "close": 0.225006975, "volume": 29110.0}, {"date": "1992-10-05", "close": 0.225006975, "volume": null}, {"date": "1992-10-06", "close": 0.225006975, "volume": null}, {"date": "1992-10-07", "close": 0.225006975, "volume": null}, {"date": "1992-10-08", "close": 0.225006975, "volume": null}, {"date": "1992-10-09", "close": 0.225006975, "volume": null}, {"date": "1992-10-12", "close": 0.225006975, "volume": null}, {"date": "1992-10-13", "close": 0.225006975, "volume": null}, {"date": "1992-10-14", "close": 0.18000558, "volume": 7778.0}, {"date": "1992-10-15", "close": 0.18000558, "volume": null}, {"date": "1992-10-16", "close": 0.18000558, "volume": null}, {"date": "1992-10-19", "close": 0.18000558, "volume": null}, {"date": "1992-10-20", "close": 0.18000558, "volume": null}, {"date": "1992-10-21", "close": 0.18000558, "volume": null}, {"date": "1992-10-22", "close": 0.18000558, "volume": null}, {"date": "1992-10-23", "close": 0.18000558, "volume": null}, {"date": "1992-10-26", "close": 0.18000558, "volume": null}, {"date": "1992-10-27", "close": 0.18000558, "volume": null}, {"date": "1992-10-28", "close": 0.135004185, "volume": 3333.0}, {"date": "1992-10-29", "close": 0.135004185, "volume": null}, {"date": "1992-10-30", "close": 0.135004185, "volume": 23055.0}, {"date": "1992-11-02", "close": 0.135004185, "volume": null}, {"date": "1992-11-03", "close": 0.18000558, "volume": 11333.0}, {"date": "1992-11-04", "close": 0.18000558, "volume": null}, {"date": "1992-11-05", "close": 0.18000558, "volume": null}, {"date": "1992-11-06", "close": 0.18000558, "volume": null}, {"date": "1992-11-09", "close": 0.18000558, "volume": null}, {"date": "1992-11-10", "close": 0.18000558, "volume": null}, {"date": "1992-11-11", "close": 0.135004185, "volume": 1111.0}, {"date": "1992-11-12", "close": 0.135004185, "volume": null}, {"date": "1992-11-13", "close": 0.135004185, "volume": null}, {"date": "1992-11-16", "close": 0.135004185, "volume": null}, {"date": "1992-11-17", "close": 0.135004185, "volume": null}, {"date": "1992-11-18", "close": 0.135004185, "volume": 222.0}, {"date": "1992-11-19", "close": 0.135004185, "volume": 11111.0}, {"date": "1992-11-20", "close": 0.135004185, "volume": null}, {"date": "1992-11-23", "close": 0.135004185, "volume": 23921.0}, {"date": "1992-11-24", "close": 0.135004185, "volume": null}, {"date": "1992-11-25", "close": 0.135004185, "volume": null}, {"date": "1992-11-26", "close": 0.135004185, "volume": 222.0}, {"date": "1992-11-27", "close": 0.135004185, "volume": null}, {"date": "1992-11-30", "close": 0.135004185, "volume": null}, {"date": "1992-12-01", "close": 0.135004185, "volume": null}, {"date": "1992-12-02", "close": 0.135004185, "volume": null}, {"date": "1992-12-03", "close": 0.135004185, "volume": null}, {"date": "1992-12-04", "close": 0.135004185, "volume": null}, {"date": "1992-12-07", "close": 0.135004185, "volume": null}, {"date": "1992-12-08", "close": 0.135004185, "volume": null}, {"date": "1992-12-09", "close": 0.135004185, "volume": 3000.0}, {"date": "1992-12-10", "close": 0.135004185, "volume": null}, {"date": "1992-12-11", "close": 0.135004185, "volume": null}, {"date": "1992-12-14", "close": 0.135004185, "volume": null}, {"date": "1992-12-15", "close": 0.135004185, "volume": null}, {"date": "1992-12-16", "close": 0.135004185, "volume": 12000.0}, {"date": "1992-12-17", "close": 0.135004185, "volume": null}, {"date": "1992-12-18", "close": 0.135004185, "volume": null}, {"date": "1992-12-21", "close": 0.135004185, "volume": null}, {"date": "1992-12-22", "close": 0.18000558, "volume": 1111.0}, {"date": "1992-12-23", "close": 0.18000558, "volume": null}, {"date": "1992-12-24", "close": 0.18000558, "volume": 22222.0}, {"date": "1992-12-25", "close": 0.18000558, "volume": null}, {"date": "1992-12-28", "close": 0.18000558, "volume": null}, {"date": "1992-12-29", "close": 0.18000558, "volume": null}, {"date": "1992-12-30", "close": 0.135004185, "volume": 222.0}, {"date": "1992-12-31", "close": 0.135004185, "volume": null}, {"date": "1993-01-01", "close": 0.135004185, "volume": null}, {"date": "1993-01-04", "close": 0.135004185, "volume": 3111.0}, {"date": "1993-01-05", "close": 0.135004185, "volume": null}, {"date": "1993-01-06", "close": 0.18000558, "volume": 22222.0}, {"date": "1993-01-07", "close": 0.18000558, "volume": null}, {"date": "1993-01-08", "close": 0.18000558, "volume": 17111.0}, {"date": "1993-01-11", "close": 0.18000558, "volume": null}, {"date": "1993-01-12", "close": 0.18000558, "volume": null}, {"date": "1993-01-13", "close": 0.18000558, "volume": null}, {"date": "1993-01-14", "close": 0.18000558, "volume": 222.0}, {"date": "1993-01-15", "close": 0.18000558, "volume": 5555.0}, {"date": "1993-01-18", "close": 0.18000558, "volume": null}, {"date": "1993-01-19", "close": 0.18000558, "volume": null}, {"date": "1993-01-20", "close": 0.18000558, "volume": null}, {"date": "1993-01-21", "close": 0.18000558, "volume": 11111.0}, {"date": "1993-01-22", "close": 0.18000558, "volume": null}, {"date": "1993-01-25", "close": 0.18000558, "volume": null}, {"date": "1993-01-26", "close": 0.18000558, "volume": null}, {"date": "1993-01-27", "close": 0.18000558, "volume": 27777.0}, {"date": "1993-01-28", "close": 0.225006975, "volume": 50665.0}, {"date": "1993-01-29", "close": 0.225006975, "volume": 17333.0}, {"date": "1993-02-01", "close": 0.18000558, "volume": 1111.0}, {"date": "1993-02-02", "close": 0.225006975, "volume": 11111.0}, {"date": "1993-02-03", "close": 0.225006975, "volume": null}, {"date": "1993-02-04", "close": 0.225006975, "volume": null}, {"date": "1993-02-05", "close": 0.225006975, "volume": null}, {"date": "1993-02-08", "close": 0.225006975, "volume": null}, {"date": "1993-02-09", "close": 0.225006975, "volume": null}, {"date": "1993-02-10", "close": 0.225006975, "volume": null}, {"date": "1993-02-11", "close": 0.225006975, "volume": null}, {"date": "1993-02-12", "close": 0.225006975, "volume": 24555.0}, {"date": "1993-02-15", "close": 0.18000558, "volume": 1144.0}, {"date": "1993-02-16", "close": 0.18000558, "volume": 14444.0}, {"date": "1993-02-17", "close": 0.18000558, "volume": 6111.0}, {"date": "1993-02-18", "close": 0.18000558, "volume": null}, {"date": "1993-02-19", "close": 0.18000558, "volume": 222.0}, {"date": "1993-02-22", "close": 0.18000558, "volume": 8444.0}, {"date": "1993-02-23", "close": 0.18000558, "volume": null}, {"date": "1993-02-24", "close": 0.225006975, "volume": 35288.0}, {"date": "1993-02-25", "close": 0.225006975, "volume": 33332.0}, {"date": "1993-02-26", "close": 0.225006975, "volume": 222.0}, {"date": "1993-03-01", "close": 0.225006975, "volume": null}, {"date": "1993-03-02", "close": 0.225006975, "volume": null}, {"date": "1993-03-03", "close": 0.225006975, "volume": null}, {"date": "1993-03-04", "close": 0.225006975, "volume": 33332.0}, {"date": "1993-03-05", "close": 0.225006975, "volume": null}, {"date": "1993-03-08", "close": 0.225006975, "volume": null}, {"date": "1993-03-09", "close": 0.225006975, "volume": null}, {"date": "1993-03-10", "close": 0.225006975, "volume": 24533.0}, {"date": "1993-03-11", "close": 0.225006975, "volume": 7778.0}, {"date": "1993-03-12", "close": 0.225006975, "volume": null}, {"date": "1993-03-15", "close": 0.225006975, "volume": 7778.0}, {"date": "1993-03-16", "close": 0.225006975, "volume": null}, {"date": "1993-03-17", "close": 0.225006975, "volume": null}, {"date": "1993-03-18", "close": 0.225006975, "volume": null}, {"date": "1993-03-19", "close": 0.225006975, "volume": null}, {"date": "1993-03-22", "close": 0.27000837, "volume": 131996.0}, {"date": "1993-03-23", "close": 0.27000837, "volume": 33332.0}, {"date": "1993-03-24", "close": 0.27000837, "volume": 33332.0}, {"date": "1993-03-25", "close": 0.27000837, "volume": 23333.0}, {"date": "1993-03-26", "close": 0.27000837, "volume": null}, {"date": "1993-03-29", "close": 0.27000837, "volume": 4411.0}, {"date": "1993-03-30", "close": 0.315009765, "volume": 21110.0}, {"date": "1993-03-31", "close": 0.315009765, "volume": 3333.0}, {"date": "1993-04-01", "close": 0.27000837, "volume": 11111.0}, {"date": "1993-04-02", "close": 0.27000837, "volume": null}, {"date": "1993-04-05", "close": 0.27000837, "volume": null}, {"date": "1993-04-06", "close": 0.27000837, "volume": null}, {"date": "1993-04-07", "close": 0.225006975, "volume": 17777.0}, {"date": "1993-04-08", "close": 0.225006975, "volume": null}, {"date": "1993-04-09", "close": 0.225006975, "volume": null}, {"date": "1993-04-12", "close": 0.225006975, "volume": null}, {"date": "1993-04-13", "close": 0.225006975, "volume": 11666.0}, {"date": "1993-04-14", "close": 0.225006975, "volume": 1556.0}, {"date": "1993-04-15", "close": 0.225006975, "volume": 3555.0}, {"date": "1993-04-16", "close": 0.225006975, "volume": 2155.0}, {"date": "1993-04-19", "close": 0.225006975, "volume": 11111.0}, {"date": "1993-04-20", "close": 0.225006975, "volume": 13333.0}, {"date": "1993-04-21", "close": 0.225006975, "volume": null}, {"date": "1993-04-22", "close": 0.225006975, "volume": 8222.0}, {"date": "1993-04-23", "close": 0.225006975, "volume": 22222.0}, {"date": "1993-04-26", "close": 0.225006975, "volume": null}, {"date": "1993-04-27", "close": 0.225006975, "volume": null}, {"date": "1993-04-28", "close": 0.225006975, "volume": null}, {"date": "1993-04-29", "close": 0.225006975, "volume": 11111.0}, {"date": "1993-04-30", "close": 0.27000837, "volume": 22222.0}, {"date": "1993-05-03", "close": 0.27000837, "volume": 256881.0}, {"date": "1993-05-04", "close": 0.315009765, "volume": 12222.0}, {"date": "1993-05-05", "close": 0.27000837, "volume": 16666.0}, {"date": "1993-05-06", "close": 0.27000837, "volume": 6000.0}, {"date": "1993-05-07", "close": 0.315009765, "volume": 5555.0}, {"date": "1993-05-10", "close": 0.315009765, "volume": 3333.0}, {"date": "1993-05-11", "close": 0.315009765, "volume": null}, {"date": "1993-05-12", "close": 0.315009765, "volume": 178972.0}, {"date": "1993-05-13", "close": 0.36001116, "volume": 462430.0}, {"date": "1993-05-14", "close": 0.495015345, "volume": 332656.0}, {"date": "1993-05-17", "close": 0.495015345, "volume": 119674.0}, {"date": "1993-05-18", "close": 0.45001395, "volume": 167884.0}, {"date": "1993-05-19", "close": 0.45001395, "volume": 33388.0}, {"date": "1993-05-20", "close": 0.45001395, "volume": 45887.0}, {"date": "1993-05-21", "close": 0.45001395, "volume": 46554.0}, {"date": "1993-05-24", "close": 0.45001395, "volume": 178883.0}, {"date": "1993-05-25", "close": 0.45001395, "volume": 27866.0}, {"date": "1993-05-26", "close": 0.495015345, "volume": 267769.0}, {"date": "1993-05-27", "close": 0.45001395, "volume": 111108.0}, {"date": "1993-05-28", "close": 0.45001395, "volume": 43999.0}, {"date": "1993-05-31", "close": 0.45001395, "volume": 12222.0}, {"date": "1993-06-01", "close": 0.495015345, "volume": 98886.0}, {"date": "1993-06-02", "close": 0.585018135, "volume": 322146.0}, {"date": "1993-06-03", "close": 0.63001953, "volume": 220215.0}, {"date": "1993-06-04", "close": 0.675020925, "volume": 171661.0}, {"date": "1993-06-07", "close": 0.675020925, "volume": 76353.0}, {"date": "1993-06-08", "close": 0.585018135, "volume": 57554.0}, {"date": "1993-06-09", "close": 0.45001395, "volume": 34443.0}, {"date": "1993-06-10", "close": 0.54001674, "volume": 31555.0}, {"date": "1993-06-11", "close": 0.54001674, "volume": null}, {"date": "1993-06-14", "close": 0.54001674, "volume": null}, {"date": "1993-06-15", "close": 0.495015345, "volume": 6889.0}, {"date": "1993-06-16", "close": 0.495015345, "volume": 11144.0}, {"date": "1993-06-17", "close": 0.495015345, "volume": 2089.0}, {"date": "1993-06-18", "close": 0.495015345, "volume": 1667.0}, {"date": "1993-06-21", "close": 0.495015345, "volume": 24221.0}, {"date": "1993-06-22", "close": 0.54001674, "volume": 2222.0}, {"date": "1993-06-23", "close": 0.495015345, "volume": 2000.0}, {"date": "1993-06-24", "close": 0.495015345, "volume": null}, {"date": "1993-06-25", "close": 0.495015345, "volume": null}, {"date": "1993-06-28", "close": 0.45001395, "volume": 6111.0}, {"date": "1993-06-29", "close": 0.45001395, "volume": 19999.0}, {"date": "1993-06-30", "close": 0.45001395, "volume": 18222.0}, {"date": "1993-07-01", "close": 0.45001395, "volume": null}, {"date": "1993-07-02", "close": 0.495015345, "volume": 23110.0}, {"date": "1993-07-05", "close": 0.45001395, "volume": 65776.0}, {"date": "1993-07-06", "close": 0.45001395, "volume": null}, {"date": "1993-07-07", "close": 0.585018135, "volume": 161106.0}, {"date": "1993-07-08", "close": 0.54001674, "volume": 79998.0}, {"date": "1993-07-09", "close": 0.585018135, "volume": 32221.0}, {"date": "1993-07-12", "close": 0.585018135, "volume": 1111.0}, {"date": "1993-07-13", "close": 0.54001674, "volume": 6666.0}, {"date": "1993-07-14", "close": 0.54001674, "volume": 16666.0}, {"date": "1993-07-15", "close": 0.495015345, "volume": 29777.0}, {"date": "1993-07-16", "close": 0.54001674, "volume": 82397.0}, {"date": "1993-07-19", "close": 0.54001674, "volume": 18888.0}, {"date": "1993-07-20", "close": 0.54001674, "volume": 16666.0}, {"date": "1993-07-21", "close": 0.495015345, "volume": 16666.0}, {"date": "1993-07-22", "close": 0.495015345, "volume": 20210.0}, {"date": "1993-07-23", "close": 0.495015345, "volume": 72220.0}, {"date": "1993-07-26", "close": 0.495015345, "volume": 13222.0}, {"date": "1993-07-27", "close": 0.495015345, "volume": 41332.0}, {"date": "1993-07-28", "close": 0.54001674, "volume": 240881.0}, {"date": "1993-07-29", "close": 0.585018135, "volume": 176328.0}, {"date": "1993-07-30", "close": 0.54001674, "volume": 195549.0}, {"date": "1993-08-02", "close": 0.63001953, "volume": 149662.0}, {"date": "1993-08-03", "close": 0.585018135, "volume": 78220.0}, {"date": "1993-08-04", "close": 0.54001674, "volume": 19999.0}, {"date": "1993-08-05", "close": 0.54001674, "volume": 34388.0}, {"date": "1993-08-06", "close": 0.495015345, "volume": 92664.0}, {"date": "1993-08-09", "close": 0.495015345, "volume": 13777.0}, {"date": "1993-08-10", "close": 0.495015345, "volume": 3778.0}, {"date": "1993-08-11", "close": 0.63001953, "volume": 266214.0}, {"date": "1993-08-12", "close": 0.585018135, "volume": 43332.0}, {"date": "1993-08-13", "close": 0.54001674, "volume": 58887.0}, {"date": "1993-08-16", "close": 0.54001674, "volume": 25555.0}, {"date": "1993-08-17", "close": 0.585018135, "volume": 47110.0}, {"date": "1993-08-18", "close": 0.585018135, "volume": 34443.0}, {"date": "1993-08-19", "close": 0.585018135, "volume": null}, {"date": "1993-08-20", "close": 0.675020925, "volume": 225582.0}, {"date": "1993-08-23", "close": 0.675020925, "volume": 52443.0}, {"date": "1993-08-24", "close": 0.63001953, "volume": 41221.0}, {"date": "1993-08-25", "close": 0.675020925, "volume": 51332.0}, {"date": "1993-08-26", "close": 0.63001953, "volume": 113330.0}, {"date": "1993-08-27", "close": 0.585018135, "volume": 65331.0}, {"date": "1993-08-30", "close": 0.63001953, "volume": 14444.0}, {"date": "1993-08-31", "close": 0.63001953, "volume": 75775.0}, {"date": "1993-09-01", "close": 0.63001953, "volume": 19999.0}, {"date": "1993-09-02", "close": 0.63001953, "volume": 16888.0}, {"date": "1993-09-03", "close": 0.585018135, "volume": 90108.0}, {"date": "1993-09-06", "close": 0.585018135, "volume": 7111.0}, {"date": "1993-09-07", "close": 0.54001674, "volume": 21622.0}, {"date": "1993-09-08", "close": 0.54001674, "volume": 444.0}, {"date": "1993-09-09", "close": 0.495015345, "volume": 2900.0}, {"date": "1993-09-10", "close": 0.495015345, "volume": 7778.0}, {"date": "1993-09-13", "close": 0.495015345, "volume": 1556.0}, {"date": "1993-09-14", "close": 0.45001395, "volume": 32221.0}, {"date": "1993-09-15", "close": 0.45001395, "volume": 14666.0}, {"date": "1993-09-16", "close": 0.405012555, "volume": 6666.0}, {"date": "1993-09-17", "close": 0.495015345, "volume": 29332.0}, {"date": "1993-09-20", "close": 0.54001674, "volume": 667.0}, {"date": "1993-09-21", "close": 0.54001674, "volume": null}, {"date": "1993-09-22", "close": 0.54001674, "volume": 4233.0}, {"date": "1993-09-23", "close": 0.495015345, "volume": 5611.0}, {"date": "1993-09-24", "close": 0.495015345, "volume": null}, {"date": "1993-09-27", "close": 0.495015345, "volume": 5555.0}, {"date": "1993-09-28", "close": 0.495015345, "volume": null}, {"date": "1993-09-29", "close": 0.495015345, "volume": 6000.0}, {"date": "1993-09-30", "close": 0.45001395, "volume": 13777.0}, {"date": "1993-10-01", "close": 0.45001395, "volume": null}, {"date": "1993-10-04", "close": 0.45001395, "volume": null}, {"date": "1993-10-05", "close": 0.45001395, "volume": null}, {"date": "1993-10-06", "close": 0.45001395, "volume": null}, {"date": "1993-10-07", "close": 0.45001395, "volume": 10000.0}, {"date": "1993-10-08", "close": 0.495015345, "volume": 12777.0}, {"date": "1993-10-11", "close": 0.495015345, "volume": 22222.0}, {"date": "1993-10-12", "close": 0.495015345, "volume": 1111.0}, {"date": "1993-10-13", "close": 0.495015345, "volume": null}, {"date": "1993-10-14", "close": 0.54001674, "volume": 37777.0}, {"date": "1993-10-15", "close": 0.495015345, "volume": 1044.0}, {"date": "1993-10-18", "close": 0.495015345, "volume": 3555.0}, {"date": "1993-10-19", "close": 0.63001953, "volume": 111274.0}, {"date": "1993-10-20", "close": 0.675020925, "volume": 94864.0}, {"date": "1993-10-21", "close": 0.72002232, "volume": 166884.0}, {"date": "1993-10-22", "close": 0.72002232, "volume": 67331.0}, {"date": "1993-10-25", "close": 0.675020925, "volume": 31066.0}, {"date": "1993-10-26", "close": 0.675020925, "volume": 46932.0}, {"date": "1993-10-27", "close": 0.72002232, "volume": 169328.0}, {"date": "1993-10-28", "close": 0.63001953, "volume": 134440.0}, {"date": "1993-10-29", "close": 0.63001953, "volume": 5555.0}, {"date": "1993-11-01", "close": 0.63001953, "volume": 7778.0}, {"date": "1993-11-02", "close": 0.585018135, "volume": 44443.0}, {"date": "1993-11-03", "close": 0.585018135, "volume": 1111.0}, {"date": "1993-11-04", "close": 0.63001953, "volume": 62887.0}, {"date": "1993-11-05", "close": 0.585018135, "volume": 22222.0}, {"date": "1993-11-08", "close": 0.585018135, "volume": 22222.0}, {"date": "1993-11-09", "close": 0.585018135, "volume": 7033.0}, {"date": "1993-11-10", "close": 0.585018135, "volume": 31999.0}, {"date": "1993-11-11", "close": 0.585018135, "volume": 22222.0}, {"date": "1993-11-12", "close": 0.585018135, "volume": 45999.0}, {"date": "1993-11-15", "close": 0.585018135, "volume": 889.0}, {"date": "1993-11-16", "close": 0.585018135, "volume": 3111.0}, {"date": "1993-11-17", "close": 0.63001953, "volume": 5555.0}, {"date": "1993-11-18", "close": 0.585018135, "volume": 8889.0}, {"date": "1993-11-19", "close": 0.585018135, "volume": null}, {"date": "1993-11-22", "close": 0.585018135, "volume": 13111.0}, {"date": "1993-11-23", "close": 0.54001674, "volume": 42888.0}, {"date": "1993-11-24", "close": 0.585018135, "volume": 15777.0}, {"date": "1993-11-25", "close": 0.54001674, "volume": 21599.0}, {"date": "1993-11-26", "close": 0.585018135, "volume": 21333.0}, {"date": "1993-11-29", "close": 0.54001674, "volume": 8889.0}, {"date": "1993-11-30", "close": 0.495015345, "volume": 42221.0}, {"date": "2010-12-02", "close": 2.7000837, "volume": 39521.0}, {"date": "2010-12-03", "close": 2.7000837, "volume": 11866.0}, {"date": "2010-12-06", "close": 2.7000837, "volume": 8666.0}, {"date": "2010-12-07", "close": 2.7000837, "volume": 1296.0}, {"date": "2010-12-08", "close": 2.61008091, "volume": 12222.0}, {"date": "2010-12-09", "close": 2.43007533, "volume": 47254.0}, {"date": "2010-12-10", "close": 2.43007533, "volume": 12425.0}, {"date": "2010-12-13", "close": 2.52007812, "volume": 6741.0}, {"date": "2010-12-14", "close": 2.7000837, "volume": 10777.0}, {"date": "2010-12-15", "close": 2.7000837, "volume": 556.0}, {"date": "2010-12-16", "close": 2.61008091, "volume": 3889.0}, {"date": "2010-12-17", "close": 2.7000837, "volume": 16777.0}, {"date": "2010-12-20", "close": 2.7000837, "volume": 19820.0}, {"date": "2010-12-21", "close": 3.105096255, "volume": 14532.0}, {"date": "2010-12-22", "close": 2.97009207, "volume": 32832.0}, {"date": "2010-12-23", "close": 3.51010881, "volume": 54751.0}, {"date": "2010-12-24", "close": 3.42010602, "volume": 36779.0}, {"date": "2010-12-29", "close": 3.33010323, "volume": 6111.0}, {"date": "2010-12-30", "close": 3.6001116, "volume": 34117.0}, {"date": "2010-12-31", "close": 3.6001116, "volume": 7555.0}, {"date": "2011-01-04", "close": 3.69011439, "volume": 29110.0}, {"date": "2011-01-05", "close": 3.465107415, "volume": 28321.0}, {"date": "2011-01-06", "close": 3.6001116, "volume": 1461.0}, {"date": "2011-01-07", "close": 3.6001116, "volume": 20572.0}, {"date": "2011-01-10", "close": 3.69011439, "volume": 8518.0}, {"date": "2011-01-11", "close": 3.69011439, "volume": 12864.0}, {"date": "2011-01-12", "close": 4.05012555, "volume": 13431.0}, {"date": "2011-01-13", "close": 3.78011718, "volume": 4711.0}, {"date": "2011-01-14", "close": 3.78011718, "volume": 22777.0}, {"date": "2011-01-17", "close": 3.69011439, "volume": 10444.0}, {"date": "2011-01-18", "close": 3.69011439, "volume": 16377.0}, {"date": "2011-01-19", "close": 3.6001116, "volume": 19642.0}, {"date": "2011-01-21", "close": 3.33010323, "volume": 4681.0}, {"date": "2011-01-27", "close": 3.375104625, "volume": 8889.0}, {"date": "2011-01-28", "close": 3.33010323, "volume": 1111.0}, {"date": "2011-01-31", "close": 3.06009486, "volume": 9044.0}, {"date": "2011-02-02", "close": 3.195099045, "volume": 17815.0}, {"date": "2011-02-04", "close": 3.645112995, "volume": 28100.0}, {"date": "2011-02-07", "close": 3.69011439, "volume": 7555.0}, {"date": "2011-02-08", "close": 3.42010602, "volume": 6111.0}, {"date": "2011-02-09", "close": 3.51010881, "volume": 25136.0}, {"date": "2011-02-10", "close": 3.6001116, "volume": 12777.0}, {"date": "2011-02-11", "close": 3.555110205, "volume": 16666.0}, {"date": "2011-02-14", "close": 3.555110205, "volume": 11674.0}, {"date": "2011-02-15", "close": 3.6001116, "volume": 27777.0}, {"date": "2011-02-16", "close": 3.69011439, "volume": 29357.0}, {"date": "2011-02-17", "close": 3.69011439, "volume": 16753.0}, {"date": "2011-02-18", "close": 3.96012276, "volume": 43890.0}, {"date": "2011-02-21", "close": 3.825118575, "volume": 13390.0}, {"date": "2011-02-22", "close": 3.6001116, "volume": 9276.0}, {"date": "2011-02-23", "close": 3.735115785, "volume": 6266.0}, {"date": "2011-02-24", "close": 3.6001116, "volume": 4667.0}, {"date": "2011-02-25", "close": 3.6001116, "volume": 2778.0}, {"date": "2011-02-28", "close": 3.51010881, "volume": 5665.0}, {"date": "2011-03-02", "close": 3.51010881, "volume": 1598.0}, {"date": "2011-03-03", "close": 3.735115785, "volume": 16884.0}, {"date": "2011-03-04", "close": 3.78011718, "volume": 11555.0}, {"date": "2011-03-07", "close": 3.735115785, "volume": 3333.0}, {"date": "2011-03-08", "close": 3.69011439, "volume": 31020.0}, {"date": "2011-03-09", "close": 3.42010602, "volume": 19593.0}, {"date": "2011-03-10", "close": 3.6001116, "volume": 1660.0}, {"date": "2011-03-11", "close": 3.6001116, "volume": 11190.0}, {"date": "2011-03-14", "close": 3.42010602, "volume": 14083.0}, {"date": "2011-03-15", "close": 3.24010044, "volume": 8611.0}, {"date": "2011-03-16", "close": 3.24010044, "volume": 4398.0}, {"date": "2011-03-18", "close": 3.24010044, "volume": 2222.0}, {"date": "2011-03-21", "close": 3.24010044, "volume": 5000.0}, {"date": "2011-03-22", "close": 3.33010323, "volume": 3673.0}, {"date": "2011-03-23", "close": 3.33010323, "volume": 1444.0}, {"date": "2011-03-25", "close": 3.555110205, "volume": 6611.0}, {"date": "2011-03-29", "close": 3.555110205, "volume": 5458.0}, {"date": "2011-03-30", "close": 3.6001116, "volume": 694.0}, {"date": "2011-04-01", "close": 3.555110205, "volume": 2222.0}, {"date": "2011-04-04", "close": 3.555110205, "volume": 35.0}, {"date": "2011-04-05", "close": 3.24010044, "volume": 889.0}, {"date": "2011-04-06", "close": 3.51010881, "volume": 4667.0}, {"date": "2011-04-07", "close": 3.33010323, "volume": 23333.0}, {"date": "2011-04-11", "close": 3.51010881, "volume": 3889.0}, {"date": "2011-04-12", "close": 3.15009765, "volume": 10000.0}, {"date": "2011-04-14", "close": 3.42010602, "volume": 21030.0}, {"date": "2011-04-18", "close": 3.24010044, "volume": 12222.0}, {"date": "2011-04-19", "close": 3.24010044, "volume": 7000.0}, {"date": "2011-04-20", "close": 3.15009765, "volume": 9241.0}, {"date": "2011-04-21", "close": 3.06009486, "volume": 4586.0}, {"date": "2011-04-27", "close": 3.15009765, "volume": 11111.0}, {"date": "2011-04-29", "close": 2.88008928, "volume": 21079.0}, {"date": "2011-05-02", "close": 2.97009207, "volume": 4208.0}, {"date": "2011-05-05", "close": 3.51010881, "volume": 18722.0}, {"date": "2011-05-06", "close": 3.51010881, "volume": 2976.0}, {"date": "2011-05-09", "close": 3.555110205, "volume": 15222.0}, {"date": "2011-05-10", "close": 3.555110205, "volume": 6091.0}, {"date": "2011-05-11", "close": 3.6001116, "volume": 5555.0}, {"date": "2011-05-12", "close": 3.42010602, "volume": 2444.0}, {"date": "2011-05-13", "close": 3.42010602, "volume": 131.0}, {"date": "2011-05-16", "close": 3.33010323, "volume": 4444.0}, {"date": "2011-05-17", "close": 3.285101835, "volume": 3000.0}, {"date": "2011-05-19", "close": 2.97009207, "volume": 2778.0}, {"date": "2011-05-20", "close": 2.88008928, "volume": 22244.0}, {"date": "2011-05-23", "close": 2.79008649, "volume": 7222.0}, {"date": "2011-05-25", "close": 2.7000837, "volume": 5778.0}, {"date": "2011-05-27", "close": 2.7000837, "volume": 5555.0}, {"date": "2011-05-31", "close": 2.79008649, "volume": 1111.0}, {"date": "2011-06-01", "close": 2.79008649, "volume": 2000.0}, {"date": "2011-06-07", "close": 2.7000837, "volume": 547.0}, {"date": "2011-06-08", "close": 2.7000837, "volume": 11108.0}, {"date": "2011-06-10", "close": 2.7000837, "volume": 2222.0}, {"date": "2011-06-22", "close": 2.43007533, "volume": 3889.0}, {"date": "2011-06-23", "close": 2.385073935, "volume": 1111.0}, {"date": "2011-06-24", "close": 2.34007254, "volume": 8336.0}, {"date": "2011-06-27", "close": 2.25006975, "volume": 5053.0}, {"date": "2011-06-28", "close": 2.25006975, "volume": 1836.0}, {"date": "2011-06-30", "close": 2.25006975, "volume": 2778.0}, {"date": "2011-07-19", "close": 2.07006417, "volume": 1111.0}, {"date": "2011-07-20", "close": 2.07006417, "volume": 1111.0}, {"date": "2011-07-22", "close": 1.98006138, "volume": 3333.0}, {"date": "2011-07-26", "close": 2.43007533, "volume": 17777.0}, {"date": "2011-07-27", "close": 2.43007533, "volume": 122.0}, {"date": "2011-07-28", "close": 2.34007254, "volume": 556.0}, {"date": "2011-07-29", "close": 2.43007533, "volume": 2655.0}, {"date": "2011-08-01", "close": 2.25006975, "volume": 6544.0}, {"date": "2011-08-02", "close": 2.25006975, "volume": 2142.0}, {"date": "2011-08-03", "close": 2.25006975, "volume": 18111.0}, {"date": "2011-08-08", "close": 1.8000558, "volume": 25555.0}, {"date": "2011-08-09", "close": 1.8000558, "volume": 1667.0}, {"date": "2011-08-12", "close": 1.98006138, "volume": 531.0}, {"date": "2011-08-30", "close": 1.98006138, "volume": 4444.0}, {"date": "2011-08-31", "close": 1.98006138, "volume": 568.0}, {"date": "2011-09-01", "close": 2.25006975, "volume": 5555.0}, {"date": "2011-09-02", "close": 2.25006975, "volume": 5640.0}, {"date": "2011-09-05", "close": 2.25006975, "volume": 3900.0}, {"date": "2011-09-06", "close": 2.25006975, "volume": 3.0}, {"date": "2011-09-09", "close": 2.25006975, "volume": 5553.0}, {"date": "2011-09-16", "close": 1.89005859, "volume": 2778.0}, {"date": "2011-09-22", "close": 1.71005301, "volume": 11851.0}, {"date": "2011-09-26", "close": 1.71005301, "volume": 370.0}, {"date": "2011-09-28", "close": 1.62005022, "volume": 4617.0}, {"date": "2011-10-03", "close": 1.26003906, "volume": 4444.0}, {"date": "2011-10-06", "close": 1.44004464, "volume": 2778.0}, {"date": "2011-10-12", "close": 1.08003348, "volume": 10314.0}, {"date": "2011-10-13", "close": 1.08003348, "volume": 8889.0}, {"date": "2011-10-14", "close": 1.08003348, "volume": 3333.0}, {"date": "2011-10-18", "close": 1.08003348, "volume": 228.0}, {"date": "2011-11-03", "close": 1.08003348, "volume": 1667.0}, {"date": "2011-11-08", "close": 1.08003348, "volume": 2315.0}, {"date": "2011-11-14", "close": 1.26003906, "volume": 8641.0}, {"date": "2011-11-16", "close": 1.26003906, "volume": 1111.0}, {"date": "2011-11-23", "close": 1.08003348, "volume": 2778.0}, {"date": "2011-11-25", "close": 0.99003069, "volume": 556.0}, {"date": "2011-11-28", "close": 0.9000279, "volume": 5000.0}, {"date": "2011-12-13", "close": 0.81002511, "volume": 12222.0}, {"date": "2011-12-20", "close": 0.9000279, "volume": 11111.0}, {"date": "2012-01-11", "close": 1.08003348, "volume": 556.0}, {"date": "2012-01-13", "close": 0.9000279, "volume": 6201.0}, {"date": "2012-01-25", "close": 0.9000279, "volume": 3889.0}, {"date": "2012-02-06", "close": 1.08003348, "volume": 1111.0}, {"date": "2012-02-09", "close": 1.08003348, "volume": 56.0}, {"date": "2012-02-15", "close": 1.08003348, "volume": 4389.0}, {"date": "2012-02-24", "close": 0.99003069, "volume": 7778.0}, {"date": "2012-03-01", "close": 0.9000279, "volume": 32777.0}, {"date": "2012-03-14", "close": 0.945029295, "volume": 26777.0}, {"date": "2012-03-19", "close": 0.9000279, "volume": 3333.0}, {"date": "2012-03-21", "close": 0.864026784, "volume": 4889.0}, {"date": "2012-03-30", "close": 0.864026784, "volume": 2378.0}, {"date": "2012-04-02", "close": 0.864026784, "volume": 2778.0}, {"date": "2012-04-04", "close": 0.873027063, "volume": 2778.0}, {"date": "2012-04-10", "close": 0.873027063, "volume": 222.0}, {"date": "2012-04-16", "close": 0.873027063, "volume": 3333.0}, {"date": "2012-04-17", "close": 0.9000279, "volume": 111.0}, {"date": "2012-04-20", "close": 0.819025389, "volume": 8889.0}, {"date": "2012-04-26", "close": 0.828025668, "volume": 556.0}, {"date": "2012-05-02", "close": 0.864026784, "volume": 25460.0}, {"date": "2012-05-03", "close": 0.864026784, "volume": 2222.0}, {"date": "2012-05-08", "close": 0.864026784, "volume": 81.0}, {"date": "2012-05-17", "close": 0.801024831, "volume": 6110.0}, {"date": "2012-05-18", "close": 0.819025389, "volume": 1224.0}, {"date": "2012-05-24", "close": 0.801024831, "volume": 3333.0}, {"date": "2012-05-29", "close": 0.81002511, "volume": 7778.0}, {"date": "2012-05-31", "close": 0.81002511, "volume": 1252.0}, {"date": "2012-06-04", "close": 0.819025389, "volume": 1558.0}, {"date": "2012-06-05", "close": 0.801024831, "volume": 8333.0}, {"date": "2012-06-07", "close": 0.801024831, "volume": 1752.0}, {"date": "2012-06-18", "close": 0.801024831, "volume": 4111.0}, {"date": "2012-06-21", "close": 0.774023994, "volume": 3333.0}, {"date": "2012-06-25", "close": 0.774023994, "volume": 1111.0}, {"date": "2012-06-26", "close": 0.801024831, "volume": 6864.0}, {"date": "2012-06-28", "close": 0.765023715, "volume": 4444.0}, {"date": "2012-06-29", "close": 0.765023715, "volume": 5555.0}, {"date": "2012-07-02", "close": 0.765023715, "volume": 6666.0}, {"date": "2012-07-31", "close": 0.738022878, "volume": 3333.0}, {"date": "2012-08-06", "close": 0.72002232, "volume": 6666.0}, {"date": "2012-08-13", "close": 0.72002232, "volume": 14444.0}, {"date": "2012-08-15", "close": 0.738022878, "volume": 6666.0}, {"date": "2012-08-20", "close": 0.738022878, "volume": 444.0}, {"date": "2012-08-23", "close": 0.81002511, "volume": 7666.0}, {"date": "2012-08-24", "close": 0.81002511, "volume": 4111.0}, {"date": "2012-08-31", "close": 0.81002511, "volume": 3333.0}, {"date": "2012-09-14", "close": 0.81002511, "volume": 1667.0}, {"date": "2012-09-17", "close": 0.72002232, "volume": 2778.0}, {"date": "2012-09-19", "close": 0.945029295, "volume": 2778.0}, {"date": "2012-09-24", "close": 0.72002232, "volume": 2778.0}, {"date": "2012-09-26", "close": 0.72002232, "volume": 556.0}, {"date": "2012-10-03", "close": 0.72002232, "volume": 2000.0}, {"date": "2012-10-05", "close": 0.648020088, "volume": 2778.0}, {"date": "2012-10-11", "close": 0.72002232, "volume": 2778.0}, {"date": "2012-10-16", "close": 0.63001953, "volume": 2006.0}, {"date": "2012-10-17", "close": 0.585018135, "volume": 772.0}, {"date": "2012-10-23", "close": 0.72002232, "volume": 1889.0}, {"date": "2012-11-09", "close": 0.612018972, "volume": 1500.0}, {"date": "2012-11-13", "close": 0.612018972, "volume": 2087.0}, {"date": "2012-11-14", "close": 0.72002232, "volume": 80.0}, {"date": "2012-11-23", "close": 0.72002232, "volume": 1031.0}, {"date": "2012-11-28", "close": 0.72002232, "volume": 1684.0}, {"date": "2012-12-07", "close": 0.72002232, "volume": 4106.0}, {"date": "2012-12-10", "close": 0.63001953, "volume": 1667.0}, {"date": "2013-01-22", "close": 0.63001953, "volume": 2444.0}, {"date": "2013-02-08", "close": 0.72002232, "volume": 12777.0}, {"date": "2013-02-19", "close": 0.72002232, "volume": 8889.0}, {"date": "2013-02-20", "close": 0.72002232, "volume": 3627.0}, {"date": "2013-02-21", "close": 0.72002232, "volume": 3039.0}, {"date": "2013-03-04", "close": 0.72002232, "volume": 5555.0}, {"date": "2013-03-11", "close": 0.72002232, "volume": 11111.0}, {"date": "2013-03-12", "close": 0.684021204, "volume": 6961.0}, {"date": "2013-03-18", "close": 0.675020925, "volume": 2307.0}, {"date": "2013-04-11", "close": 0.675020925, "volume": 889.0}, {"date": "2013-05-06", "close": 0.585018135, "volume": 6666.0}, {"date": "2013-05-14", "close": 0.54001674, "volume": 14405.0}, {"date": "2013-05-16", "close": 0.54001674, "volume": 233.0}, {"date": "2013-06-07", "close": 0.549017019, "volume": 6666.0}, {"date": "2013-06-11", "close": 0.54001674, "volume": 4167.0}, {"date": "2013-06-13", "close": 0.54001674, "volume": 1832.0}, {"date": "2013-06-14", "close": 0.54001674, "volume": 16518.0}, {"date": "2013-06-19", "close": 0.45001395, "volume": 3482.0}, {"date": "2013-06-20", "close": 0.36001116, "volume": 10555.0}, {"date": "2013-06-28", "close": 0.36001116, "volume": 13719.0}, {"date": "2013-07-08", "close": 0.45001395, "volume": 10000.0}, {"date": "2013-09-11", "close": 0.36001116, "volume": 1111.0}, {"date": "2013-09-18", "close": 0.36001116, "volume": 1111.0}, {"date": "2013-09-24", "close": 0.54001674, "volume": 1275.0}, {"date": "2013-10-15", "close": 0.54001674, "volume": 16666.0}, {"date": "2013-10-16", "close": 0.54001674, "volume": 1250.0}, {"date": "2013-10-17", "close": 0.54001674, "volume": 2778.0}, {"date": "2013-10-23", "close": 0.54001674, "volume": 253.0}, {"date": "2013-10-30", "close": 0.54001674, "volume": 1111.0}, {"date": "2013-10-31", "close": 0.45001395, "volume": 8055.0}, {"date": "2013-11-04", "close": 0.414012834, "volume": 3055.0}, {"date": "2013-11-20", "close": 0.45001395, "volume": 3333.0}, {"date": "2013-12-09", "close": 0.54001674, "volume": 859.0}, {"date": "2013-12-16", "close": 0.549017019, "volume": 16666.0}, {"date": "2013-12-17", "close": 0.549017019, "volume": 16666.0}, {"date": "2013-12-18", "close": 0.549017019, "volume": 5148.0}, {"date": "2013-12-19", "close": 0.549017019, "volume": 9296.0}, {"date": "2014-01-13", "close": 0.495015345, "volume": 7222.0}, {"date": "2014-01-23", "close": 0.504015624, "volume": 11111.0}, {"date": "2014-01-28", "close": 0.549017019, "volume": 1822.0}, {"date": "2014-02-04", "close": 0.495015345, "volume": 15555.0}, {"date": "2014-02-11", "close": 0.495015345, "volume": 808.0}, {"date": "2014-03-10", "close": 0.549017019, "volume": 9289.0}, {"date": "2014-03-18", "close": 0.45001395, "volume": 6111.0}, {"date": "2014-03-20", "close": 0.45001395, "volume": 10555.0}, {"date": "2014-04-23", "close": 0.36001116, "volume": 15555.0}, {"date": "2014-04-28", "close": 0.342010602, "volume": 1944.0}, {"date": "2014-05-02", "close": 0.342010602, "volume": 111108.0}, {"date": "2014-05-06", "close": 0.342010602, "volume": 5555.0}, {"date": "2014-05-09", "close": 0.387011997, "volume": 11111.0}, {"date": "2014-05-12", "close": 0.333010323, "volume": 9000.0}, {"date": "2014-06-11", "close": 0.315009765, "volume": 8889.0}, {"date": "2014-06-13", "close": 0.333010323, "volume": 2778.0}, {"date": "2014-06-16", "close": 0.333010323, "volume": 5555.0}, {"date": "2014-06-18", "close": 0.36001116, "volume": 2222.0}, {"date": "2014-06-25", "close": 0.333010323, "volume": 8889.0}, {"date": "2014-06-27", "close": 0.333010323, "volume": 2778.0}, {"date": "2014-06-30", "close": 0.315009765, "volume": 5000.0}, {"date": "2014-07-16", "close": 0.342010602, "volume": 4444.0}, {"date": "2014-08-08", "close": 0.36001116, "volume": 1389.0}, {"date": "2014-08-11", "close": 0.36001116, "volume": 11111.0}, {"date": "2014-08-18", "close": 0.432013392, "volume": 3900.0}, {"date": "2014-08-20", "close": 0.54001674, "volume": 7378.0}, {"date": "2014-08-21", "close": 0.621019251, "volume": 14455.0}, {"date": "2014-08-22", "close": 0.585018135, "volume": 2222.0}, {"date": "2014-08-25", "close": 0.585018135, "volume": 1367.0}, {"date": "2014-08-28", "close": 0.585018135, "volume": 1111.0}, {"date": "2014-09-02", "close": 0.468014508, "volume": 3333.0}, {"date": "2014-09-03", "close": 0.45001395, "volume": 11111.0}, {"date": "2014-09-04", "close": 0.558017298, "volume": 4622.0}, {"date": "2014-09-08", "close": 0.585018135, "volume": 1000.0}, {"date": "2014-09-10", "close": 0.54001674, "volume": 678.0}, {"date": "2014-09-11", "close": 0.522016182, "volume": 2655.0}, {"date": "2014-09-16", "close": 0.522016182, "volume": 3889.0}, {"date": "2014-09-22", "close": 0.477014787, "volume": 7933.0}, {"date": "2014-09-25", "close": 0.45001395, "volume": 7678.0}, {"date": "2014-09-26", "close": 0.45001395, "volume": 36443.0}, {"date": "2014-09-29", "close": 0.45001395, "volume": 1111.0}, {"date": "2014-09-30", "close": 0.45001395, "volume": 32367.0}, {"date": "2014-10-01", "close": 0.234007254, "volume": 1111.0}, {"date": "2014-10-02", "close": 0.306009486, "volume": 1111.0}, {"date": "2014-10-14", "close": 0.243007533, "volume": 278.0}, {"date": "2014-10-27", "close": 0.243007533, "volume": 2778.0}, {"date": "2014-11-27", "close": 0.27000837, "volume": 1389.0}, {"date": "2014-11-28", "close": 0.27000837, "volume": 7222.0}, {"date": "2014-12-09", "close": 0.27000837, "volume": 33055.0}, {"date": "2014-12-11", "close": 0.27000837, "volume": 13888.0}, {"date": "2014-12-18", "close": 0.27000837, "volume": 1278.0}, {"date": "2015-01-12", "close": 0.27000837, "volume": 944.0}, {"date": "2015-01-13", "close": 0.27000837, "volume": 21277.0}, {"date": "2015-01-14", "close": 0.27000837, "volume": 2778.0}, {"date": "2015-01-15", "close": 0.27000837, "volume": 21110.0}, {"date": "2015-01-27", "close": 0.27000837, "volume": 20422.0}, {"date": "2015-01-28", "close": 0.27000837, "volume": 8333.0}, {"date": "2015-01-29", "close": 0.27000837, "volume": 13888.0}, {"date": "2015-01-30", "close": 0.27000837, "volume": 11111.0}, {"date": "2015-02-02", "close": 0.27000837, "volume": 33332.0}, {"date": "2015-02-03", "close": 0.27000837, "volume": 33332.0}, {"date": "2015-02-04", "close": 0.27000837, "volume": 8333.0}, {"date": "2015-02-06", "close": 0.27000837, "volume": 91608.0}, {"date": "2015-02-09", "close": 0.27000837, "volume": 33332.0}, {"date": "2015-02-18", "close": 0.306009486, "volume": 31110.0}, {"date": "2015-03-25", "close": 0.315009765, "volume": 3889.0}, {"date": "2015-03-31", "close": 0.315009765, "volume": 5555.0}, {"date": "2015-04-13", "close": 0.324010044, "volume": 5555.0}, {"date": "2015-05-01", "close": 0.45001395, "volume": 23921.0}, {"date": "2015-05-06", "close": 0.405012555, "volume": 1389.0}, {"date": "2015-05-11", "close": 0.405012555, "volume": 1333.0}, {"date": "2015-05-12", "close": 0.405012555, "volume": 4189.0}, {"date": "2015-05-13", "close": 0.3375225, "volume": 5185.0}, {"date": "2015-05-15", "close": 0.347166, "volume": 945.0}, {"date": "2015-05-18", "close": 0.347166, "volume": 1037.0}, {"date": "2015-05-20", "close": 0.3375225, "volume": 20739.0}, {"date": "2015-05-29", "close": 0.289305, "volume": 14518.0}, {"date": "2015-06-03", "close": 0.289305, "volume": 16073.0}, {"date": "2015-06-04", "close": 0.289305, "volume": 6222.0}, {"date": "2015-06-15", "close": 0.327879, "volume": 6702.0}, {"date": "2015-06-16", "close": 0.347166, "volume": 6274.0}, {"date": "2015-06-17", "close": 0.366453, "volume": 16929.0}, {"date": "2015-06-22", "close": 0.3375225, "volume": 2074.0}, {"date": "2015-06-25", "close": 0.3375225, "volume": 4148.0}, {"date": "2015-06-30", "close": 0.3375225, "volume": 8358.0}, {"date": "2015-07-09", "close": 0.3375225, "volume": 8920.0}, {"date": "2015-07-14", "close": 0.2989485, "volume": 1867.0}, {"date": "2015-07-15", "close": 0.2989485, "volume": 1348.0}, {"date": "2015-07-27", "close": 0.327879, "volume": 24628.0}, {"date": "2015-07-30", "close": 0.327879, "volume": 3142.0}, {"date": "2015-07-31", "close": 0.3375225, "volume": 61269.0}, {"date": "2015-08-03", "close": 0.3568095, "volume": 11443.0}, {"date": "2015-08-04", "close": 0.3568095, "volume": 1867.0}, {"date": "2015-08-05", "close": 0.38574, "volume": 20739.0}, {"date": "2015-08-25", "close": 0.289305, "volume": 7259.0}, {"date": "2015-08-26", "close": 0.289305, "volume": 11640.0}, {"date": "2015-08-28", "close": 0.289305, "volume": 2592.0}, {"date": "2015-09-04", "close": 0.289305, "volume": 1555.0}, {"date": "2015-09-07", "close": 0.289305, "volume": 2592.0}, {"date": "2015-09-11", "close": 0.289305, "volume": 15840.0}, {"date": "2015-09-16", "close": 0.289305, "volume": 2178.0}, {"date": "2015-09-23", "close": 0.289305, "volume": 2722.0}, {"date": "2015-09-24", "close": 0.289305, "volume": 2463.0}, {"date": "2015-09-25", "close": 0.289305, "volume": 31109.0}, {"date": "2015-09-28", "close": 0.2603745, "volume": 44590.0}, {"date": "2015-09-29", "close": 0.2410875, "volume": 346.0}, {"date": "2015-09-30", "close": 0.289305, "volume": 4839.0}, {"date": "2015-10-02", "close": 0.289305, "volume": 6222.0}, {"date": "2015-10-06", "close": 0.289305, "volume": 20013.0}, {"date": "2015-10-14", "close": 0.289305, "volume": 2919.0}, {"date": "2015-10-20", "close": 0.289305, "volume": 10370.0}, {"date": "2015-10-23", "close": 0.289305, "volume": 10370.0}, {"date": "2015-11-02", "close": 0.2796615, "volume": 24385.0}, {"date": "2015-11-12", "close": 0.289305, "volume": 55458.0}, {"date": "2015-11-26", "close": 0.289305, "volume": 86414.0}, {"date": "2015-12-04", "close": 0.289305, "volume": 41479.0}, {"date": "2015-12-21", "close": 0.270018, "volume": 5185.0}, {"date": "2015-12-23", "close": 0.3760965, "volume": 946389.0}, {"date": "2015-12-24", "close": 0.3953835, "volume": 51848.0}, {"date": "2015-12-29", "close": 0.347166, "volume": 50694.0}, {"date": "2015-12-30", "close": 0.38574, "volume": 19547.0}, {"date": "2016-01-04", "close": 0.4339575, "volume": 23332.0}, {"date": "2016-01-05", "close": 0.462888, "volume": 313683.0}, {"date": "2016-01-06", "close": 0.4339575, "volume": 15555.0}, {"date": "2016-01-07", "close": 0.4532445, "volume": 57148.0}, {"date": "2016-01-08", "close": 0.4725315, "volume": 10370.0}, {"date": "2016-01-13", "close": 0.38574, "volume": 80106.0}, {"date": "2016-01-14", "close": 0.38574, "volume": 20739.0}, {"date": "2016-01-18", "close": 0.38574, "volume": 7777.0}, {"date": "2016-01-20", "close": 0.38574, "volume": 1555.0}, {"date": "2016-02-02", "close": 0.3375225, "volume": 3111.0}, {"date": "2016-02-03", "close": 0.38574, "volume": 51848.0}, {"date": "2016-02-08", "close": 0.38574, "volume": 12962.0}, {"date": "2016-02-09", "close": 0.347166, "volume": 6222.0}, {"date": "2016-02-10", "close": 0.327879, "volume": 2592.0}, {"date": "2016-02-12", "close": 0.327879, "volume": 10370.0}, {"date": "2016-02-15", "close": 0.3182355, "volume": 18147.0}, {"date": "2016-02-16", "close": 0.327879, "volume": 14691.0}, {"date": "2016-02-17", "close": 0.327879, "volume": 3284.0}, {"date": "2016-02-22", "close": 0.327879, "volume": 173.0}, {"date": "2016-02-23", "close": 0.3375225, "volume": 40269.0}, {"date": "2016-02-24", "close": 0.3375225, "volume": 51848.0}, {"date": "2016-02-25", "close": 0.3375225, "volume": 1296.0}, {"date": "2016-03-02", "close": 0.3375225, "volume": 4321.0}, {"date": "2016-03-09", "close": 0.38574, "volume": 91126.0}, {"date": "2016-03-10", "close": 0.38574, "volume": 48392.0}, {"date": "2016-03-11", "close": 0.38574, "volume": 4908.0}, {"date": "2016-03-16", "close": 0.38574, "volume": 22399.0}, {"date": "2016-03-21", "close": 0.3375225, "volume": 12962.0}, {"date": "2016-03-23", "close": 0.3375225, "volume": 10370.0}, {"date": "2016-03-29", "close": 0.3375225, "volume": 10370.0}, {"date": "2016-04-04", "close": 0.3375225, "volume": 2592.0}, {"date": "2016-04-05", "close": 0.3375225, "volume": 20739.0}, {"date": "2016-04-07", "close": 0.347166, "volume": 2592.0}, {"date": "2016-04-08", "close": 0.347166, "volume": 12962.0}, {"date": "2016-04-12", "close": 0.347166, "volume": 12962.0}, {"date": "2016-04-14", "close": 0.38574, "volume": 20117.0}, {"date": "2016-04-15", "close": 0.405027, "volume": 30763.0}, {"date": "2016-04-19", "close": 0.38574, "volume": 4079.0}, {"date": "2016-04-21", "close": 0.38574, "volume": 2592.0}, {"date": "2016-04-22", "close": 0.405027, "volume": 1630.0}, {"date": "2016-06-14", "close": 0.38574, "volume": 285353.0}, {"date": "2016-06-15", "close": 0.57861, "volume": 451997.0}, {"date": "2016-06-16", "close": 0.5303925, "volume": 193229.0}, {"date": "2016-06-17", "close": 0.597897, "volume": 312283.0}, {"date": "2016-06-20", "close": 0.5496795, "volume": 12444.0}, {"date": "2016-06-21", "close": 0.57861, "volume": 48193.0}, {"date": "2016-06-22", "close": 0.6268275, "volume": 86846.0}, {"date": "2016-06-23", "close": 0.540036, "volume": 59470.0}, {"date": "2016-06-24", "close": 0.540036, "volume": 11047.0}, {"date": "2016-06-27", "close": 0.5111055, "volume": 19646.0}, {"date": "2016-06-28", "close": 0.501462, "volume": 65858.0}, {"date": "2016-06-29", "close": 0.5882535, "volume": 49055.0}, {"date": "2016-06-30", "close": 0.57861, "volume": 23533.0}, {"date": "2016-07-01", "close": 0.57861, "volume": 51848.0}, {"date": "2016-07-04", "close": 0.5111055, "volume": 66496.0}, {"date": "2016-07-05", "close": 0.5303925, "volume": 24028.0}, {"date": "2016-07-06", "close": 0.4918185, "volume": 212578.0}, {"date": "2016-07-07", "close": 0.4918185, "volume": 178876.0}, {"date": "2016-07-08", "close": 0.5111055, "volume": 89387.0}, {"date": "2016-07-11", "close": 0.4339575, "volume": 102661.0}, {"date": "2016-07-12", "close": 0.443601, "volume": 36294.0}, {"date": "2016-07-13", "close": 0.462888, "volume": 93327.0}, {"date": "2016-07-14", "close": 0.4532445, "volume": 7466.0}, {"date": "2016-07-15", "close": 0.4725315, "volume": 342451.0}, {"date": "2016-07-18", "close": 0.4918185, "volume": 174366.0}, {"date": "2016-07-19", "close": 0.482175, "volume": 78446.0}, {"date": "2016-07-20", "close": 0.4725315, "volume": 40442.0}, {"date": "2016-07-21", "close": 0.482175, "volume": 48583.0}, {"date": "2016-07-22", "close": 0.4532445, "volume": 30072.0}, {"date": "2016-07-26", "close": 0.4532445, "volume": 14518.0}, {"date": "2016-08-01", "close": 0.4146705, "volume": 6751.0}, {"date": "2016-08-02", "close": 0.4339575, "volume": 10370.0}, {"date": "2016-08-05", "close": 0.3953835, "volume": 51848.0}, {"date": "2016-08-08", "close": 0.4146705, "volume": 98512.0}, {"date": "2016-08-09", "close": 0.443601, "volume": 57033.0}, {"date": "2016-08-10", "close": 0.4725315, "volume": 14518.0}, {"date": "2016-08-11", "close": 0.4532445, "volume": 54441.0}, {"date": "2016-08-12", "close": 0.4532445, "volume": 7777.0}, {"date": "2016-08-15", "close": 0.4339575, "volume": 31109.0}, {"date": "2016-08-16", "close": 0.482175, "volume": 44590.0}, {"date": "2016-08-17", "close": 0.482175, "volume": 120273.0}, {"date": "2016-08-18", "close": 0.482175, "volume": 110793.0}, {"date": "2016-08-19", "close": 0.5303925, "volume": 94513.0}, {"date": "2016-08-22", "close": 0.5111055, "volume": 19391.0}, {"date": "2016-08-23", "close": 0.482175, "volume": 61171.0}, {"date": "2016-08-25", "close": 0.4725315, "volume": 15824.0}, {"date": "2016-08-26", "close": 0.4532445, "volume": 1037.0}, {"date": "2016-08-29", "close": 0.4532445, "volume": 28228.0}, {"date": "2016-08-31", "close": 0.4339575, "volume": 13405.0}, {"date": "2016-09-05", "close": 0.482175, "volume": 19070.0}, {"date": "2016-09-06", "close": 0.4918185, "volume": 7889.0}, {"date": "2016-09-07", "close": 0.482175, "volume": 46510.0}, {"date": "2016-09-08", "close": 0.4725315, "volume": 9381.0}, {"date": "2016-09-09", "close": 0.462888, "volume": 1555.0}, {"date": "2016-09-12", "close": 0.462888, "volume": 9333.0}, {"date": "2016-09-15", "close": 0.462888, "volume": 21880.0}, {"date": "2016-09-19", "close": 0.4146705, "volume": 4666.0}, {"date": "2016-09-20", "close": 0.424314, "volume": 91321.0}, {"date": "2016-09-21", "close": 0.4339575, "volume": 2074.0}, {"date": "2016-09-22", "close": 0.424314, "volume": 10370.0}, {"date": "2016-09-23", "close": 0.424314, "volume": 24047.0}, {"date": "2016-09-26", "close": 0.4146705, "volume": 2592.0}, {"date": "2016-09-27", "close": 0.405027, "volume": 20739.0}, {"date": "2016-09-28", "close": 0.405027, "volume": 363093.0}, {"date": "2016-09-29", "close": 0.405027, "volume": 26353.0}, {"date": "2016-10-04", "close": 0.3953835, "volume": 25229.0}, {"date": "2016-10-05", "close": 0.3953835, "volume": 10577.0}, {"date": "2016-10-06", "close": 0.424314, "volume": 48519.0}, {"date": "2016-10-07", "close": 0.443601, "volume": 53707.0}, {"date": "2016-10-10", "close": 0.3953835, "volume": 67861.0}, {"date": "2016-10-11", "close": 0.3953835, "volume": 28773.0}, {"date": "2016-10-12", "close": 0.405027, "volume": 1132.0}, {"date": "2016-10-13", "close": 0.3953835, "volume": 1555.0}, {"date": "2016-10-17", "close": 0.3953835, "volume": 38648.0}, {"date": "2016-10-19", "close": 0.3953835, "volume": 44461.0}, {"date": "2016-10-20", "close": 0.3568095, "volume": 32760.0}, {"date": "2016-10-21", "close": 0.38574, "volume": 518.0}, {"date": "2016-10-24", "close": 0.3568095, "volume": 41753.0}, {"date": "2016-10-25", "close": 0.3568095, "volume": 36413.0}, {"date": "2016-10-26", "close": 0.3568095, "volume": 14730.0}, {"date": "2016-10-27", "close": 0.3568095, "volume": 46835.0}, {"date": "2016-10-31", "close": 0.3568095, "volume": 2592.0}, {"date": "2016-11-02", "close": 0.3568095, "volume": 282.0}, {"date": "2016-11-08", "close": 0.347166, "volume": 20739.0}, {"date": "2016-11-15", "close": 0.327879, "volume": 259.0}, {"date": "2016-11-17", "close": 0.38574, "volume": 116970.0}, {"date": "2016-11-18", "close": 0.366453, "volume": 28517.0}, {"date": "2016-11-22", "close": 0.3953835, "volume": 31181.0}, {"date": "2016-11-23", "close": 0.38574, "volume": 26650.0}, {"date": "2016-11-24", "close": 0.4146705, "volume": 158745.0}, {"date": "2016-11-25", "close": 0.4339575, "volume": 195079.0}, {"date": "2016-11-28", "close": 0.424314, "volume": 41320.0}, {"date": "2016-11-29", "close": 0.3953835, "volume": 83152.0}, {"date": "2016-11-30", "close": 0.405027, "volume": 10370.0}, {"date": "2016-12-02", "close": 0.405027, "volume": 12962.0}, {"date": "2016-12-05", "close": 0.405027, "volume": 41790.0}, {"date": "2016-12-06", "close": 0.38574, "volume": 12816.0}, {"date": "2016-12-07", "close": 0.38574, "volume": 25924.0}, {"date": "2016-12-08", "close": 0.38574, "volume": 10370.0}, {"date": "2016-12-09", "close": 0.38574, "volume": 16073.0}, {"date": "2016-12-12", "close": 0.366453, "volume": 44071.0}, {"date": "2016-12-13", "close": 0.3760965, "volume": 160730.0}, {"date": "2016-12-14", "close": 0.3760965, "volume": 41521.0}, {"date": "2016-12-15", "close": 0.38574, "volume": 64976.0}, {"date": "2016-12-16", "close": 0.38574, "volume": 77815.0}, {"date": "2016-12-20", "close": 0.4146705, "volume": 10370.0}, {"date": "2016-12-21", "close": 0.4146705, "volume": 26349.0}, {"date": "2016-12-22", "close": 0.3953835, "volume": 20739.0}, {"date": "2016-12-23", "close": 0.38574, "volume": 10831.0}, {"date": "2016-12-28", "close": 0.38574, "volume": 9979.0}, {"date": "2017-01-03", "close": 0.3953835, "volume": 1452.0}, {"date": "2017-01-04", "close": 0.366453, "volume": 3241.0}, {"date": "2017-01-05", "close": 0.38574, "volume": 2592.0}, {"date": "2017-01-06", "close": 0.38574, "volume": 75180.0}, {"date": "2017-01-09", "close": 0.4339575, "volume": 688489.0}, {"date": "2017-01-10", "close": 0.3953835, "volume": 274752.0}, {"date": "2017-01-11", "close": 0.3953835, "volume": 103697.0}, {"date": "2017-01-12", "close": 0.3953835, "volume": 108926.0}, {"date": "2017-01-13", "close": 0.3953835, "volume": 341693.0}, {"date": "2017-01-16", "close": 0.424314, "volume": 25678.0}, {"date": "2017-01-19", "close": 0.38574, "volume": 207869.0}, {"date": "2017-01-23", "close": 0.443601, "volume": 53824.0}, {"date": "2017-01-24", "close": 0.4339575, "volume": 2221.0}, {"date": "2017-01-25", "close": 0.482175, "volume": 66397.0}, {"date": "2017-01-27", "close": 0.4725315, "volume": 2095.0}, {"date": "2017-01-30", "close": 0.501462, "volume": 187173.0}, {"date": "2017-01-31", "close": 0.443601, "volume": 65329.0}, {"date": "2017-02-01", "close": 0.443601, "volume": 20739.0}, {"date": "2017-02-02", "close": 0.482175, "volume": 23029.0}, {"date": "2017-02-03", "close": 0.4725315, "volume": 5185.0}, {"date": "2017-02-06", "close": 0.4725315, "volume": 1270.0}, {"date": "2017-02-07", "close": 0.405027, "volume": 25924.0}, {"date": "2017-02-08", "close": 0.4339575, "volume": 10370.0}, {"date": "2017-02-09", "close": 0.4339575, "volume": 20739.0}, {"date": "2017-02-10", "close": 0.482175, "volume": 104436.0}, {"date": "2017-02-13", "close": 0.482175, "volume": 37849.0}, {"date": "2017-02-14", "close": 0.482175, "volume": 9195.0}, {"date": "2017-02-15", "close": 0.520749, "volume": 76528.0}, {"date": "2017-02-16", "close": 0.520749, "volume": 98745.0}, {"date": "2017-02-17", "close": 0.5111055, "volume": 230922.0}, {"date": "2017-02-20", "close": 0.5111055, "volume": 1244.0}, {"date": "2017-02-21", "close": 0.57861, "volume": 246860.0}, {"date": "2017-02-22", "close": 0.655758, "volume": 313231.0}, {"date": "2017-02-23", "close": 0.752193, "volume": 351824.0}, {"date": "2017-02-24", "close": 0.752193, "volume": 191494.0}, {"date": "2017-02-27", "close": 0.7232625, "volume": 162247.0}, {"date": "2017-02-28", "close": 0.675045, "volume": 90973.0}, {"date": "2017-03-01", "close": 0.6461145, "volume": 60528.0}, {"date": "2017-03-02", "close": 0.675045, "volume": 21460.0}, {"date": "2017-03-03", "close": 0.675045, "volume": 73800.0}, {"date": "2017-03-06", "close": 0.6846885, "volume": 21670.0}, {"date": "2017-03-07", "close": 0.6846885, "volume": 1975.0}, {"date": "2017-03-08", "close": 0.790767, "volume": 381567.0}, {"date": "2017-03-09", "close": 0.848628, "volume": 265783.0}, {"date": "2017-03-10", "close": 0.790767, "volume": 90133.0}, {"date": "2017-03-13", "close": 0.8196975, "volume": 21874.0}, {"date": "2017-03-14", "close": 0.752193, "volume": 40577.0}, {"date": "2017-03-15", "close": 0.8004105, "volume": 2074.0}, {"date": "2017-03-16", "close": 0.7811235, "volume": 25474.0}, {"date": "2017-03-17", "close": 0.8004105, "volume": 3539.0}, {"date": "2017-03-20", "close": 0.7811235, "volume": 8582.0}, {"date": "2017-03-21", "close": 0.752193, "volume": 7259.0}, {"date": "2017-03-22", "close": 0.77148, "volume": 47571.0}, {"date": "2017-03-23", "close": 0.752193, "volume": 7777.0}, {"date": "2017-03-24", "close": 0.732906, "volume": 28770.0}, {"date": "2017-03-27", "close": 0.77148, "volume": 3726.0}, {"date": "2017-03-28", "close": 0.7618365, "volume": 16591.0}, {"date": "2017-03-29", "close": 0.7618365, "volume": 16.0}, {"date": "2017-04-04", "close": 0.77148, "volume": 23207.0}, {"date": "2017-04-05", "close": 0.7618365, "volume": 27456.0}, {"date": "2017-04-06", "close": 0.7232625, "volume": 27459.0}, {"date": "2017-04-07", "close": 0.7232625, "volume": 58070.0}, {"date": "2017-04-10", "close": 0.694332, "volume": 11407.0}, {"date": "2017-04-11", "close": 0.675045, "volume": 2335.0}, {"date": "2017-04-12", "close": 0.6268275, "volume": 52543.0}, {"date": "2017-04-13", "close": 0.5882535, "volume": 171249.0}, {"date": "2017-04-18", "close": 0.57861, "volume": 55824.0}, {"date": "2017-04-19", "close": 0.559323, "volume": 23342.0}, {"date": "2017-04-20", "close": 0.57861, "volume": 47872.0}, {"date": "2017-04-21", "close": 0.57861, "volume": 14948.0}, {"date": "2017-04-24", "close": 0.57861, "volume": 125792.0}, {"date": "2017-04-26", "close": 0.57861, "volume": 136621.0}, {"date": "2017-04-27", "close": 0.6268275, "volume": 1528148.0}, {"date": "2017-04-28", "close": 0.655758, "volume": 311746.0}, {"date": "2017-05-01", "close": 0.6268275, "volume": 79258.0}, {"date": "2017-05-02", "close": 0.655758, "volume": 95974.0}, {"date": "2017-05-03", "close": 0.7039755, "volume": 547244.0}, {"date": "2017-05-04", "close": 0.7232625, "volume": 256269.0}, {"date": "2017-05-05", "close": 0.752193, "volume": 198844.0}, {"date": "2017-05-08", "close": 0.77148, "volume": 158455.0}, {"date": "2017-05-09", "close": 0.790767, "volume": 152489.0}, {"date": "2017-05-10", "close": 0.7811235, "volume": 162649.0}, {"date": "2017-05-11", "close": 0.7232625, "volume": 121134.0}, {"date": "2017-05-12", "close": 0.7232625, "volume": 36971.0}, {"date": "2017-05-15", "close": 0.713619, "volume": 17659.0}, {"date": "2017-05-16", "close": 0.7232625, "volume": 54522.0}, {"date": "2017-05-17", "close": 0.7425495, "volume": 24307.0}, {"date": "2017-05-18", "close": 0.7425495, "volume": 54549.0}, {"date": "2017-05-19", "close": 0.7618365, "volume": 14518.0}, {"date": "2017-05-22", "close": 0.713619, "volume": 6526.0}, {"date": "2017-05-23", "close": 0.694332, "volume": 28363.0}, {"date": "2017-05-24", "close": 0.694332, "volume": 48104.0}, {"date": "2017-05-25", "close": 0.6846885, "volume": 27711.0}, {"date": "2017-05-26", "close": 0.694332, "volume": 5836.0}, {"date": "2017-05-29", "close": 0.694332, "volume": 21442.0}, {"date": "2017-05-30", "close": 0.6654015, "volume": 5081.0}, {"date": "2017-05-31", "close": 0.617184, "volume": 106292.0}, {"date": "2017-06-01", "close": 0.617184, "volume": 99390.0}, {"date": "2017-06-02", "close": 0.617184, "volume": 14172.0}, {"date": "2017-06-05", "close": 0.597897, "volume": 73115.0}, {"date": "2017-06-06", "close": 0.636471, "volume": 53404.0}, {"date": "2017-06-07", "close": 0.6075405, "volume": 19743.0}, {"date": "2017-06-08", "close": 0.617184, "volume": 29446.0}, {"date": "2017-06-09", "close": 0.57861, "volume": 104899.0}, {"date": "2017-06-13", "close": 0.57861, "volume": 115301.0}, {"date": "2017-06-14", "close": 0.5303925, "volume": 95630.0}, {"date": "2017-06-15", "close": 0.5689665, "volume": 33573.0}, {"date": "2017-06-16", "close": 0.57861, "volume": 104863.0}, {"date": "2017-06-19", "close": 0.597897, "volume": 283466.0}, {"date": "2017-06-20", "close": 0.6268275, "volume": 51333.0}, {"date": "2017-06-21", "close": 0.6075405, "volume": 34946.0}, {"date": "2017-06-22", "close": 0.6075405, "volume": 18909.0}, {"date": "2017-06-23", "close": 0.57861, "volume": 135359.0}, {"date": "2017-06-26", "close": 0.5689665, "volume": 43409.0}, {"date": "2017-06-27", "close": 0.5689665, "volume": 300975.0}, {"date": "2017-06-28", "close": 0.57861, "volume": 53851.0}, {"date": "2017-06-29", "close": 0.6268275, "volume": 53655.0}, {"date": "2017-06-30", "close": 0.7039755, "volume": 131097.0}, {"date": "2017-07-03", "close": 0.7232625, "volume": 158137.0}, {"date": "2017-07-04", "close": 0.694332, "volume": 70703.0}, {"date": "2017-07-05", "close": 0.694332, "volume": 57865.0}, {"date": "2017-07-06", "close": 0.732906, "volume": 165282.0}, {"date": "2017-07-07", "close": 0.713619, "volume": 79536.0}, {"date": "2017-07-10", "close": 0.6846885, "volume": 59626.0}, {"date": "2017-07-11", "close": 0.732906, "volume": 72163.0}, {"date": "2017-07-12", "close": 0.7425495, "volume": 35272.0}, {"date": "2017-07-13", "close": 0.752193, "volume": 76718.0}, {"date": "2017-07-14", "close": 0.7425495, "volume": 40431.0}, {"date": "2017-07-17", "close": 0.752193, "volume": 23106.0}, {"date": "2017-07-18", "close": 0.732906, "volume": 79816.0}, {"date": "2017-07-19", "close": 0.7425495, "volume": 1031.0}, {"date": "2017-07-20", "close": 0.713619, "volume": 28162.0}, {"date": "2017-07-21", "close": 0.7232625, "volume": 15511.0}, {"date": "2017-07-24", "close": 0.7039755, "volume": 2624.0}, {"date": "2017-07-25", "close": 0.77148, "volume": 110925.0}, {"date": "2017-07-26", "close": 0.7232625, "volume": 42659.0}, {"date": "2017-07-27", "close": 0.6846885, "volume": 34813.0}, {"date": "2017-07-28", "close": 0.7232625, "volume": 41096.0}, {"date": "2017-07-31", "close": 0.694332, "volume": 112788.0}, {"date": "2017-08-01", "close": 0.7039755, "volume": 6433.0}, {"date": "2017-08-02", "close": 0.732906, "volume": 51922.0}, {"date": "2017-08-03", "close": 0.7039755, "volume": 3737.0}, {"date": "2017-08-04", "close": 0.7232625, "volume": 51445.0}, {"date": "2017-08-07", "close": 0.7232625, "volume": 13984.0}, {"date": "2017-08-08", "close": 0.77148, "volume": 60211.0}, {"date": "2017-08-09", "close": 0.8196975, "volume": 10897.0}, {"date": "2017-08-10", "close": 0.7811235, "volume": 31024.0}, {"date": "2017-08-11", "close": 0.829341, "volume": 44943.0}, {"date": "2017-08-14", "close": 0.829341, "volume": 85058.0}, {"date": "2017-08-15", "close": 0.829341, "volume": 46890.0}, {"date": "2017-08-16", "close": 0.887202, "volume": 198408.0}, {"date": "2017-08-17", "close": 0.906489, "volume": 175421.0}, {"date": "2017-08-18", "close": 1.0125675, "volume": 141980.0}, {"date": "2017-08-21", "close": 0.9547065, "volume": 245774.0}, {"date": "2017-08-22", "close": 0.96435, "volume": 16125.0}, {"date": "2017-08-23", "close": 1.0125675, "volume": 116074.0}, {"date": "2017-08-24", "close": 0.9547065, "volume": 58402.0}, {"date": "2017-08-25", "close": 1.060785, "volume": 132255.0}, {"date": "2017-08-28", "close": 1.1090025, "volume": 112771.0}, {"date": "2017-08-29", "close": 1.1090025, "volume": 73315.0}, {"date": "2017-08-30", "close": 1.060785, "volume": 42963.0}, {"date": "2017-08-31", "close": 1.1090025, "volume": 41695.0}, {"date": "2017-09-01", "close": 1.1090025, "volume": 130663.0}, {"date": "2017-09-04", "close": 1.2054375, "volume": 101849.0}, {"date": "2017-09-05", "close": 1.1090025, "volume": 177319.0}, {"date": "2017-09-06", "close": 1.15722, "volume": 81982.0}, {"date": "2017-09-07", "close": 1.2054375, "volume": 60446.0}, {"date": "2017-09-08", "close": 1.15722, "volume": 51476.0}, {"date": "2017-09-11", "close": 1.15722, "volume": 53283.0}, {"date": "2017-09-12", "close": 1.060785, "volume": 234657.0}, {"date": "2017-09-13", "close": 1.1090025, "volume": 52005.0}, {"date": "2017-09-14", "close": 1.253655, "volume": 384830.0}, {"date": "2017-09-15", "close": 1.35009, "volume": 279926.0}, {"date": "2017-09-18", "close": 1.3983075, "volume": 402572.0}, {"date": "2017-09-19", "close": 1.3983075, "volume": 119418.0}, {"date": "2017-09-20", "close": 1.446525, "volume": 281685.0}, {"date": "2017-09-21", "close": 1.3983075, "volume": 175407.0}, {"date": "2017-09-22", "close": 1.3983075, "volume": 128231.0}, {"date": "2017-09-25", "close": 1.253655, "volume": 100663.0}, {"date": "2017-09-26", "close": 1.35009, "volume": 79605.0}, {"date": "2017-09-27", "close": 1.446525, "volume": 135651.0}, {"date": "2017-09-28", "close": 1.54296, "volume": 378529.0}, {"date": "2017-09-29", "close": 1.5911775, "volume": 178188.0}, {"date": "2017-10-02", "close": 1.5911775, "volume": 104281.0}, {"date": "2017-10-03", "close": 2.12157, "volume": 1423292.0}, {"date": "2017-10-04", "close": 2.4590925, "volume": 1539491.0}, {"date": "2017-10-05", "close": 2.025135, "volume": 823956.0}, {"date": "2017-10-06", "close": 2.12157, "volume": 413722.0}, {"date": "2017-10-09", "close": 1.9769175, "volume": 312104.0}, {"date": "2017-10-10", "close": 1.9769175, "volume": 310570.0}, {"date": "2017-10-11", "close": 2.025135, "volume": 156864.0}, {"date": "2017-10-12", "close": 2.025135, "volume": 183185.0}, {"date": "2017-10-13", "close": 1.832265, "volume": 284105.0}, {"date": "2017-10-16", "close": 1.73583, "volume": 274494.0}, {"date": "2017-10-17", "close": 1.832265, "volume": 96498.0}, {"date": "2017-10-18", "close": 1.73583, "volume": 280550.0}, {"date": "2017-10-19", "close": 1.639395, "volume": 402007.0}, {"date": "2017-10-20", "close": 1.73583, "volume": 203870.0}, {"date": "2017-10-23", "close": 1.73583, "volume": 131658.0}, {"date": "2017-10-24", "close": 1.8804825, "volume": 303193.0}, {"date": "2017-10-25", "close": 1.832265, "volume": 230316.0}, {"date": "2017-10-26", "close": 1.73583, "volume": 111611.0}, {"date": "2017-10-27", "close": 1.6876125, "volume": 236480.0}, {"date": "2017-10-30", "close": 1.7840475, "volume": 189924.0}, {"date": "2017-10-31", "close": 1.6876125, "volume": 88890.0}, {"date": "2017-11-01", "close": 1.9287, "volume": 670798.0}, {"date": "2017-11-02", "close": 1.7840475, "volume": 386888.0}, {"date": "2017-11-03", "close": 1.6876125, "volume": 256147.0}, {"date": "2017-11-06", "close": 1.639395, "volume": 239725.0}, {"date": "2017-11-07", "close": 1.54296, "volume": 211637.0}, {"date": "2017-11-08", "close": 1.3983075, "volume": 533554.0}, {"date": "2017-11-09", "close": 1.639395, "volume": 346866.0}, {"date": "2017-11-10", "close": 1.4947425, "volume": 286350.0}, {"date": "2017-11-13", "close": 1.54296, "volume": 2312523.0}, {"date": "2017-11-14", "close": 1.4947425, "volume": 103069.0}, {"date": "2017-11-15", "close": 1.446525, "volume": 131841.0}, {"date": "2017-11-16", "close": 1.4947425, "volume": 200879.0}, {"date": "2017-11-17", "close": 1.4947425, "volume": 30702.0}, {"date": "2017-11-20", "close": 1.54296, "volume": 126436.0}, {"date": "2017-11-21", "close": 1.54296, "volume": 109836.0}, {"date": "2017-11-22", "close": 1.5911775, "volume": 126030.0}, {"date": "2017-11-23", "close": 1.5911775, "volume": 143912.0}, {"date": "2017-11-24", "close": 1.6876125, "volume": 556533.0}, {"date": "2017-11-27", "close": 1.7840475, "volume": 611840.0}, {"date": "2017-11-28", "close": 1.5911775, "volume": 274633.0}, {"date": "2017-11-29", "close": 1.73583, "volume": 175940.0}, {"date": "2017-11-30", "close": 1.639395, "volume": 96405.0}, {"date": "2017-12-01", "close": 1.6876125, "volume": 201427.0}, {"date": "2017-12-04", "close": 1.832265, "volume": 271843.0}, {"date": "2017-12-05", "close": 1.7840475, "volume": 306479.0}, {"date": "2017-12-06", "close": 2.1697875, "volume": 1535020.0}, {"date": "2017-12-07", "close": 2.12157, "volume": 497561.0}, {"date": "2017-12-08", "close": 2.31444, "volume": 825720.0}, {"date": "2017-12-11", "close": 2.1697875, "volume": 569259.0}, {"date": "2017-12-12", "close": 2.025135, "volume": 433898.0}, {"date": "2017-12-13", "close": 2.3626575, "volume": 400736.0}, {"date": "2017-12-14", "close": 2.2662225, "volume": 353456.0}, {"date": "2017-12-15", "close": 2.50731, "volume": 712183.0}, {"date": "2017-12-18", "close": 2.70018, "volume": 973756.0}, {"date": "2017-12-19", "close": 2.5555275, "volume": 705660.0}, {"date": "2017-12-20", "close": 2.70018, "volume": 396021.0}, {"date": "2017-12-21", "close": 2.5555275, "volume": 265269.0}, {"date": "2017-12-22", "close": 2.5555275, "volume": 487542.0}, {"date": "2017-12-27", "close": 2.7483975, "volume": 279840.0}, {"date": "2017-12-28", "close": 2.8448325, "volume": 678729.0}, {"date": "2017-12-29", "close": 2.89305, "volume": 381338.0}, {"date": "2018-01-02", "close": 3.27879, "volume": 546714.0}, {"date": "2018-01-03", "close": 3.08592, "volume": 985404.0}, {"date": "2018-01-04", "close": 3.08592, "volume": 344980.0}, {"date": "2018-01-05", "close": 3.08592, "volume": 297830.0}, {"date": "2018-01-08", "close": 3.3270075, "volume": 352359.0}, {"date": "2018-01-09", "close": 3.1341375, "volume": 291229.0}, {"date": "2018-01-10", "close": 2.89305, "volume": 496943.0}, {"date": "2018-01-11", "close": 2.7483975, "volume": 242570.0}, {"date": "2018-01-12", "close": 2.7483975, "volume": 159402.0}, {"date": "2018-01-15", "close": 2.8448325, "volume": 107968.0}, {"date": "2018-01-16", "close": 2.70018, "volume": 204403.0}, {"date": "2018-01-17", "close": 2.50731, "volume": 385432.0}, {"date": "2018-01-18", "close": 2.603745, "volume": 313925.0}, {"date": "2018-01-19", "close": 2.5555275, "volume": 187766.0}, {"date": "2018-01-22", "close": 2.410875, "volume": 885320.0}, {"date": "2018-01-23", "close": 2.796615, "volume": 606733.0}, {"date": "2018-01-24", "close": 2.6519625, "volume": 221678.0}, {"date": "2018-01-25", "close": 2.70018, "volume": 173291.0}, {"date": "2018-01-29", "close": 2.50731, "volume": 578727.0}, {"date": "2018-01-30", "close": 2.5555275, "volume": 113622.0}, {"date": "2018-01-31", "close": 2.3626575, "volume": 489039.0}, {"date": "2018-02-01", "close": 2.1697875, "volume": 643312.0}, {"date": "2018-02-02", "close": 2.218005, "volume": 284249.0}, {"date": "2018-02-05", "close": 1.8804825, "volume": 746203.0}, {"date": "2018-02-06", "close": 1.73583, "volume": 642544.0}, {"date": "2018-02-07", "close": 2.0733525, "volume": 531947.0}, {"date": "2018-02-08", "close": 2.1697875, "volume": 259568.0}, {"date": "2018-02-09", "close": 2.0733525, "volume": 255037.0}, {"date": "2018-02-12", "close": 2.12157, "volume": 110991.0}, {"date": "2018-02-13", "close": 2.12157, "volume": 87656.0}, {"date": "2018-02-14", "close": 2.025135, "volume": 154331.0}, {"date": "2018-02-15", "close": 2.12157, "volume": 109152.0}, {"date": "2018-02-16", "close": 2.1697875, "volume": 280403.0}, {"date": "2018-02-19", "close": 2.31444, "volume": 230427.0}, {"date": "2018-02-20", "close": 2.0733525, "volume": 210749.0}, {"date": "2018-02-21", "close": 2.0733525, "volume": 111699.0}, {"date": "2018-02-22", "close": 2.12157, "volume": 58942.0}, {"date": "2018-02-23", "close": 2.0733525, "volume": 106565.0}, {"date": "2018-02-26", "close": 1.9769175, "volume": 113333.0}, {"date": "2018-02-27", "close": 1.8804825, "volume": 287527.0}, {"date": "2018-02-28", "close": 1.8804825, "volume": 36662.0}, {"date": "2018-03-01", "close": 1.73583, "volume": 228643.0}, {"date": "2018-03-02", "close": 1.9287, "volume": 108849.0}, {"date": "2018-03-05", "close": 1.832265, "volume": 46245.0}, {"date": "2018-03-06", "close": 1.832265, "volume": 75112.0}, {"date": "2018-03-07", "close": 1.73583, "volume": 78847.0}, {"date": "2018-03-08", "close": 1.7840475, "volume": 138760.0}, {"date": "2018-03-09", "close": 1.73583, "volume": 117527.0}, {"date": "2018-03-12", "close": 1.832265, "volume": 121260.0}, {"date": "2018-03-13", "close": 1.7840475, "volume": 121854.0}, {"date": "2018-03-14", "close": 1.832265, "volume": 49955.0}, {"date": "2018-03-15", "close": 1.832265, "volume": 87076.0}, {"date": "2018-03-16", "close": 2.025135, "volume": 558740.0}, {"date": "2018-03-19", "close": 2.025135, "volume": 213275.0}, {"date": "2018-03-20", "close": 1.9287, "volume": 51349.0}, {"date": "2018-03-21", "close": 2.0733525, "volume": 116223.0}, {"date": "2018-03-22", "close": 2.0733525, "volume": 83456.0}, {"date": "2018-03-23", "close": 1.8804825, "volume": 159299.0}, {"date": "2018-03-26", "close": 1.8804825, "volume": 42347.0}, {"date": "2018-03-27", "close": 1.8804825, "volume": 48215.0}, {"date": "2018-03-28", "close": 1.7840475, "volume": 52057.0}, {"date": "2018-03-29", "close": 1.73583, "volume": 49437.0}, {"date": "2018-04-03", "close": 1.5911775, "volume": 167536.0}, {"date": "2018-04-04", "close": 1.54296, "volume": 293068.0}, {"date": "2018-04-05", "close": 1.639395, "volume": 124881.0}, {"date": "2018-04-06", "close": 1.54296, "volume": 108783.0}, {"date": "2018-04-09", "close": 1.54296, "volume": 31077.0}, {"date": "2018-04-10", "close": 1.54296, "volume": 37393.0}, {"date": "2018-04-11", "close": 1.54296, "volume": 71751.0}, {"date": "2018-04-12", "close": 1.446525, "volume": 52970.0}, {"date": "2018-04-13", "close": 1.639395, "volume": 63108.0}, {"date": "2018-04-16", "close": 1.5911775, "volume": 60624.0}, {"date": "2018-04-17", "close": 1.639395, "volume": 14686.0}, {"date": "2018-04-18", "close": 1.639395, "volume": 45754.0}, {"date": "2018-04-19", "close": 1.5911775, "volume": 37518.0}, {"date": "2018-04-20", "close": 1.5911775, "volume": 24045.0}, {"date": "2018-04-23", "close": 1.5911775, "volume": 113245.0}, {"date": "2018-04-24", "close": 1.54296, "volume": 96740.0}, {"date": "2018-04-26", "close": 1.54296, "volume": 109605.0}, {"date": "2018-04-27", "close": 1.446525, "volume": 85597.0}, {"date": "2018-04-30", "close": 1.54296, "volume": 47087.0}, {"date": "2018-05-01", "close": 1.446525, "volume": 86645.0}, {"date": "2018-05-02", "close": 1.446525, "volume": 60661.0}, {"date": "2018-05-03", "close": 1.35009, "volume": 267250.0}, {"date": "2018-05-04", "close": 1.253655, "volume": 232557.0}, {"date": "2018-05-07", "close": 1.2054375, "volume": 171609.0}, {"date": "2018-05-08", "close": 1.253655, "volume": 75074.0}, {"date": "2018-05-09", "close": 1.3018725, "volume": 100438.0}, {"date": "2018-05-10", "close": 1.446525, "volume": 115178.0}, {"date": "2018-05-11", "close": 1.446525, "volume": 82355.0}, {"date": "2018-05-14", "close": 1.35009, "volume": 67838.0}, {"date": "2018-05-15", "close": 1.3018725, "volume": 74245.0}, {"date": "2018-05-16", "close": 1.253655, "volume": 192147.0}, {"date": "2018-05-17", "close": 1.15722, "volume": 135007.0}, {"date": "2018-05-18", "close": 1.2054375, "volume": 36055.0}, {"date": "2018-05-21", "close": 1.1090025, "volume": 198149.0}, {"date": "2018-05-22", "close": 1.3983075, "volume": 696633.0}, {"date": "2018-05-23", "close": 1.3018725, "volume": 302652.0}, {"date": "2018-05-24", "close": 1.35009, "volume": 133245.0}, {"date": "2018-05-25", "close": 1.3983075, "volume": 59144.0}, {"date": "2018-05-28", "close": 1.639395, "volume": 312966.0}, {"date": "2018-05-29", "close": 1.5911775, "volume": 249685.0}, {"date": "2018-05-30", "close": 1.4947425, "volume": 105289.0}, {"date": "2018-05-31", "close": 1.4947425, "volume": 66462.0}, {"date": "2018-06-01", "close": 1.4947425, "volume": 33907.0}, {"date": "2018-06-04", "close": 1.4947425, "volume": 147679.0}, {"date": "2018-06-05", "close": 1.4947425, "volume": 102302.0}, {"date": "2018-06-06", "close": 1.3983075, "volume": 110754.0}, {"date": "2018-06-07", "close": 1.3983075, "volume": 48313.0}, {"date": "2018-06-08", "close": 1.35009, "volume": 59466.0}, {"date": "2018-06-12", "close": 1.253655, "volume": 61803.0}, {"date": "2018-06-13", "close": 1.3018725, "volume": 97920.0}, {"date": "2018-06-14", "close": 1.3983075, "volume": 197364.0}, {"date": "2018-06-15", "close": 1.446525, "volume": 121624.0}, {"date": "2018-06-18", "close": 1.4947425, "volume": 65012.0}, {"date": "2018-06-19", "close": 1.3983075, "volume": 31474.0}, {"date": "2018-06-20", "close": 1.3983075, "volume": 11073.0}, {"date": "2018-06-21", "close": 1.446525, "volume": 137226.0}, {"date": "2018-06-22", "close": 1.446525, "volume": 8242.0}, {"date": "2018-06-25", "close": 1.3983075, "volume": 45924.0}, {"date": "2018-06-26", "close": 1.3018725, "volume": 83175.0}, {"date": "2018-06-27", "close": 1.253655, "volume": 94176.0}, {"date": "2018-06-28", "close": 1.253655, "volume": 24853.0}, {"date": "2018-06-29", "close": 1.3018725, "volume": 128737.0}, {"date": "2018-07-02", "close": 1.3018725, "volume": 20616.0}, {"date": "2018-07-03", "close": 1.35009, "volume": 30672.0}, {"date": "2018-07-04", "close": 1.3018725, "volume": 10413.0}, {"date": "2018-07-05", "close": 1.35009, "volume": 98305.0}, {"date": "2018-07-06", "close": 1.3018725, "volume": 31065.0}, {"date": "2018-07-09", "close": 1.3018725, "volume": 13564.0}, {"date": "2018-07-10", "close": 1.253655, "volume": 6757.0}, {"date": "2018-07-11", "close": 1.253655, "volume": 7367.0}, {"date": "2018-07-16", "close": 1.15722, "volume": 405056.0}, {"date": "2018-07-17", "close": 1.1090025, "volume": 247143.0}, {"date": "2018-07-18", "close": 1.1090025, "volume": 587929.0}, {"date": "2018-07-19", "close": 1.0125675, "volume": 304616.0}, {"date": "2018-07-20", "close": 1.060785, "volume": 261924.0}, {"date": "2018-07-23", "close": 1.0125675, "volume": 482318.0}, {"date": "2018-07-24", "close": 0.96435, "volume": 358134.0}, {"date": "2018-07-25", "close": 1.060785, "volume": 837678.0}, {"date": "2018-07-26", "close": 1.0125675, "volume": 123975.0}, {"date": "2018-07-27", "close": 1.0125675, "volume": 246322.0}, {"date": "2018-07-30", "close": 1.0125675, "volume": 196632.0}, {"date": "2018-07-31", "close": 1.0125675, "volume": 138116.0}, {"date": "2018-08-01", "close": 1.0125675, "volume": 33723.0}, {"date": "2018-08-02", "close": 1.0125675, "volume": 171325.0}, {"date": "2018-08-03", "close": 0.96435, "volume": 159768.0}, {"date": "2018-08-06", "close": 0.96435, "volume": 49907.0}, {"date": "2018-08-07", "close": 0.945063, "volume": 422196.0}, {"date": "2018-08-08", "close": 0.96435, "volume": 197689.0}, {"date": "2018-08-09", "close": 1.0125675, "volume": 157337.0}, {"date": "2018-08-10", "close": 1.0125675, "volume": 141434.0}, {"date": "2018-08-13", "close": 1.0125675, "volume": 184973.0}, {"date": "2018-08-14", "close": 1.060785, "volume": 62918.0}, {"date": "2018-08-15", "close": 1.0125675, "volume": 59631.0}, {"date": "2018-08-16", "close": 0.945063, "volume": 272242.0}, {"date": "2018-08-17", "close": 0.9547065, "volume": 238522.0}, {"date": "2018-08-20", "close": 0.9354195, "volume": 170738.0}, {"date": "2018-08-21", "close": 0.9354195, "volume": 86084.0}, {"date": "2018-08-22", "close": 0.9547065, "volume": 260733.0}, {"date": "2018-08-23", "close": 1.0125675, "volume": 138910.0}, {"date": "2018-08-24", "close": 0.945063, "volume": 126045.0}, {"date": "2018-08-27", "close": 0.945063, "volume": 100718.0}, {"date": "2018-08-28", "close": 0.9547065, "volume": 94003.0}, {"date": "2018-08-29", "close": 0.9547065, "volume": 129749.0}, {"date": "2018-08-30", "close": 0.96435, "volume": 184888.0}, {"date": "2018-08-31", "close": 0.96435, "volume": 147695.0}, {"date": "2018-09-03", "close": 0.925776, "volume": 273555.0}, {"date": "2018-09-04", "close": 0.9547065, "volume": 83718.0}, {"date": "2018-09-05", "close": 0.9161325, "volume": 87101.0}, {"date": "2018-09-06", "close": 0.867915, "volume": 164661.0}, {"date": "2018-09-07", "close": 0.8004105, "volume": 287113.0}, {"date": "2018-09-10", "close": 0.8389845, "volume": 64789.0}, {"date": "2018-09-11", "close": 0.867915, "volume": 83179.0}, {"date": "2018-09-12", "close": 0.848628, "volume": 40398.0}, {"date": "2018-09-13", "close": 0.887202, "volume": 89834.0}, {"date": "2018-09-14", "close": 0.945063, "volume": 236176.0}, {"date": "2018-09-17", "close": 0.8775585, "volume": 217456.0}, {"date": "2018-09-18", "close": 0.867915, "volume": 29240.0}, {"date": "2018-09-19", "close": 0.867915, "volume": 40050.0}, {"date": "2018-09-20", "close": 0.8582715, "volume": 105850.0}, {"date": "2018-09-21", "close": 0.8389845, "volume": 74958.0}, {"date": "2018-09-24", "close": 0.8389845, "volume": 16211.0}, {"date": "2018-09-25", "close": 0.8196975, "volume": 189793.0}, {"date": "2018-09-26", "close": 0.8389845, "volume": 15413.0}, {"date": "2018-09-27", "close": 0.887202, "volume": 79444.0}, {"date": "2018-09-28", "close": 0.8775585, "volume": 113918.0}, {"date": "2018-10-01", "close": 0.829341, "volume": 78463.0}, {"date": "2018-10-02", "close": 0.8389845, "volume": 48205.0}, {"date": "2018-10-03", "close": 0.8196975, "volume": 63580.0}, {"date": "2018-10-04", "close": 0.8004105, "volume": 54956.0}, {"date": "2018-10-05", "close": 0.8389845, "volume": 87286.0}, {"date": "2018-10-08", "close": 0.790767, "volume": 67042.0}, {"date": "2018-10-09", "close": 0.790767, "volume": 215600.0}, {"date": "2018-10-10", "close": 0.7618365, "volume": 89746.0}, {"date": "2018-10-11", "close": 0.675045, "volume": 205935.0}, {"date": "2018-10-12", "close": 0.7232625, "volume": 161379.0}, {"date": "2018-10-15", "close": 0.7232625, "volume": 79447.0}, {"date": "2018-10-16", "close": 0.752193, "volume": 58246.0}, {"date": "2018-10-17", "close": 0.8196975, "volume": 86873.0}, {"date": "2018-10-18", "close": 0.790767, "volume": 49517.0}, {"date": "2018-10-19", "close": 0.829341, "volume": 62577.0}, {"date": "2018-10-22", "close": 0.8004105, "volume": 43726.0}, {"date": "2018-10-23", "close": 0.7618365, "volume": 55162.0}, {"date": "2018-10-24", "close": 0.713619, "volume": 21250.0}, {"date": "2018-10-25", "close": 0.752193, "volume": 138689.0}, {"date": "2018-10-26", "close": 0.752193, "volume": 62650.0}, {"date": "2018-10-29", "close": 0.7232625, "volume": 52295.0}, {"date": "2018-10-30", "close": 0.77148, "volume": 83858.0}, {"date": "2018-10-31", "close": 0.867915, "volume": 175906.0}, {"date": "2018-11-01", "close": 0.810054, "volume": 16366.0}, {"date": "2018-11-02", "close": 0.867915, "volume": 152481.0}, {"date": "2018-11-05", "close": 0.8582715, "volume": 55062.0}, {"date": "2018-11-06", "close": 0.790767, "volume": 39960.0}, {"date": "2018-11-07", "close": 0.7811235, "volume": 51808.0}, {"date": "2018-11-08", "close": 0.790767, "volume": 75206.0}, {"date": "2018-11-09", "close": 0.7425495, "volume": 44648.0}, {"date": "2018-11-12", "close": 0.7039755, "volume": 117823.0}, {"date": "2018-11-13", "close": 0.7232625, "volume": 80094.0}, {"date": "2018-11-14", "close": 0.7618365, "volume": 99759.0}, {"date": "2018-11-15", "close": 0.7232625, "volume": 61379.0}, {"date": "2018-11-16", "close": 0.7232625, "volume": 18467.0}, {"date": "2018-11-19", "close": 0.713619, "volume": 79134.0}, {"date": "2018-11-20", "close": 0.694332, "volume": 87392.0}, {"date": "2018-11-21", "close": 0.675045, "volume": 45787.0}, {"date": "2018-11-22", "close": 0.675045, "volume": 115529.0}, {"date": "2018-11-23", "close": 0.6654015, "volume": 57730.0}, {"date": "2018-11-26", "close": 0.694332, "volume": 73425.0}, {"date": "2018-11-27", "close": 0.655758, "volume": 64365.0}, {"date": "2018-11-28", "close": 0.6461145, "volume": 55999.0}, {"date": "2018-11-29", "close": 0.6846885, "volume": 108124.0}, {"date": "2018-11-30", "close": 0.713619, "volume": 68200.0}, {"date": "2018-12-03", "close": 0.7425495, "volume": 115523.0}, {"date": "2018-12-04", "close": 0.7232625, "volume": 32953.0}, {"date": "2018-12-05", "close": 0.6846885, "volume": 173230.0}, {"date": "2018-12-06", "close": 0.675045, "volume": 79034.0}, {"date": "2018-12-07", "close": 0.7039755, "volume": 50990.0}, {"date": "2018-12-10", "close": 0.6654015, "volume": 99219.0}, {"date": "2018-12-11", "close": 0.675045, "volume": 24351.0}, {"date": "2018-12-12", "close": 0.6654015, "volume": 170962.0}, {"date": "2018-12-13", "close": 0.655758, "volume": 90758.0}, {"date": "2018-12-14", "close": 0.655758, "volume": 74625.0}, {"date": "2018-12-17", "close": 0.675045, "volume": 95919.0}, {"date": "2018-12-18", "close": 0.6461145, "volume": 70089.0}, {"date": "2018-12-19", "close": 0.6654015, "volume": 31599.0}, {"date": "2018-12-20", "close": 0.6654015, "volume": 14567.0}, {"date": "2018-12-21", "close": 0.655758, "volume": 52956.0}, {"date": "2018-12-24", "close": 0.655758, "volume": 31281.0}, {"date": "2018-12-27", "close": 0.6461145, "volume": 55377.0}, {"date": "2018-12-28", "close": 0.636471, "volume": 19549.0}, {"date": "2018-12-31", "close": 0.6268275, "volume": 73500.0}, {"date": "2019-01-02", "close": 0.5882535, "volume": 59537.0}, {"date": "2019-01-03", "close": 0.5689665, "volume": 64981.0}, {"date": "2019-01-04", "close": 0.5689665, "volume": 35904.0}, {"date": "2019-01-07", "close": 0.5689665, "volume": 23940.0}, {"date": "2019-01-08", "close": 0.559323, "volume": 14228.0}, {"date": "2019-01-09", "close": 0.559323, "volume": 108412.0}, {"date": "2019-01-10", "close": 0.559323, "volume": 13903.0}, {"date": "2019-01-11", "close": 0.5496795, "volume": 32241.0}, {"date": "2019-01-14", "close": 0.57861, "volume": 15855.0}, {"date": "2019-01-15", "close": 0.559323, "volume": 60725.0}, {"date": "2019-01-16", "close": 0.559323, "volume": 9813.0}, {"date": "2019-01-17", "close": 0.57861, "volume": 26458.0}, {"date": "2019-01-18", "close": 0.5303925, "volume": 213298.0}, {"date": "2019-01-21", "close": 0.540036, "volume": 73577.0}, {"date": "2019-01-22", "close": 0.540036, "volume": 43055.0}, {"date": "2019-01-23", "close": 0.540036, "volume": 53656.0}, {"date": "2019-01-24", "close": 0.559323, "volume": 56164.0}, {"date": "2019-01-25", "close": 0.5882535, "volume": 161281.0}, {"date": "2019-01-29", "close": 0.597897, "volume": 282602.0}, {"date": "2019-01-30", "close": 0.5689665, "volume": 139887.0}, {"date": "2019-01-31", "close": 0.57861, "volume": 148501.0}, {"date": "2019-02-01", "close": 0.655758, "volume": 234194.0}, {"date": "2019-02-04", "close": 0.6846885, "volume": 273279.0}, {"date": "2019-02-05", "close": 0.7232625, "volume": 183617.0}, {"date": "2019-02-06", "close": 0.7618365, "volume": 168060.0}, {"date": "2019-02-07", "close": 0.77148, "volume": 72260.0}, {"date": "2019-02-08", "close": 0.7425495, "volume": 177902.0}, {"date": "2019-02-11", "close": 0.732906, "volume": 42663.0}, {"date": "2019-02-12", "close": 0.7425495, "volume": 148404.0}, {"date": "2019-02-13", "close": 0.752193, "volume": 24036.0}, {"date": "2019-02-14", "close": 0.8004105, "volume": 250906.0}, {"date": "2019-02-15", "close": 0.8582715, "volume": 155843.0}, {"date": "2019-02-18", "close": 0.7811235, "volume": 69405.0}, {"date": "2019-02-19", "close": 0.8196975, "volume": 76071.0}, {"date": "2019-02-20", "close": 0.8389845, "volume": 67712.0}, {"date": "2019-02-21", "close": 0.7618365, "volume": 100922.0}, {"date": "2019-02-22", "close": 0.790767, "volume": 99137.0}, {"date": "2019-02-25", "close": 0.7811235, "volume": 58440.0}, {"date": "2019-02-26", "close": 0.752193, "volume": 131773.0}, {"date": "2019-02-27", "close": 0.752193, "volume": 23282.0}, {"date": "2019-02-28", "close": 0.752193, "volume": 20400.0}, {"date": "2019-03-01", "close": 0.7425495, "volume": 142680.0}, {"date": "2019-03-04", "close": 0.655758, "volume": 225273.0}, {"date": "2019-03-05", "close": 0.6654015, "volume": 61301.0}, {"date": "2019-03-06", "close": 0.6654015, "volume": 92055.0}, {"date": "2019-03-07", "close": 0.6461145, "volume": 107500.0}, {"date": "2019-03-08", "close": 0.675045, "volume": 181485.0}, {"date": "2019-03-11", "close": 0.7232625, "volume": 137357.0}, {"date": "2019-03-12", "close": 0.694332, "volume": 165474.0}, {"date": "2019-03-13", "close": 0.694332, "volume": 82402.0}, {"date": "2019-03-14", "close": 0.7232625, "volume": 118753.0}, {"date": "2019-03-15", "close": 0.77148, "volume": 252385.0}, {"date": "2019-03-18", "close": 0.77148, "volume": 108566.0}, {"date": "2019-03-19", "close": 0.752193, "volume": 183189.0}, {"date": "2019-03-20", "close": 0.77148, "volume": 108473.0}, {"date": "2019-03-21", "close": 0.77148, "volume": 106071.0}, {"date": "2019-03-22", "close": 0.77148, "volume": 35471.0}, {"date": "2019-03-25", "close": 0.7425495, "volume": 38465.0}, {"date": "2019-03-26", "close": 0.713619, "volume": 43761.0}, {"date": "2019-03-27", "close": 0.7039755, "volume": 47997.0}, {"date": "2019-03-28", "close": 0.6846885, "volume": 46731.0}, {"date": "2019-03-29", "close": 0.7232625, "volume": 52638.0}, {"date": "2019-04-01", "close": 0.694332, "volume": 38377.0}, {"date": "2019-04-02", "close": 0.7425495, "volume": 55371.0}, {"date": "2019-04-03", "close": 0.713619, "volume": 262272.0}, {"date": "2019-04-04", "close": 0.7232625, "volume": 85179.0}, {"date": "2019-04-05", "close": 0.7039755, "volume": 70476.0}, {"date": "2019-04-08", "close": 0.694332, "volume": 108420.0}, {"date": "2019-04-09", "close": 0.732906, "volume": 69924.0}, {"date": "2019-04-10", "close": 0.752193, "volume": 59662.0}, {"date": "2019-04-11", "close": 0.732906, "volume": 80518.0}, {"date": "2019-04-12", "close": 0.732906, "volume": 54237.0}, {"date": "2019-04-15", "close": 0.7232625, "volume": 44556.0}, {"date": "2019-04-16", "close": 0.713619, "volume": 249777.0}, {"date": "2019-04-17", "close": 0.732906, "volume": 139239.0}, {"date": "2019-04-18", "close": 0.7811235, "volume": 191772.0}, {"date": "2019-04-23", "close": 0.887202, "volume": 210124.0}, {"date": "2019-04-24", "close": 0.8775585, "volume": 283957.0}, {"date": "2019-04-26", "close": 0.8582715, "volume": 117387.0}, {"date": "2019-04-29", "close": 0.867915, "volume": 122853.0}, {"date": "2019-04-30", "close": 0.8004105, "volume": 271181.0}, {"date": "2019-05-01", "close": 0.7811235, "volume": 37306.0}, {"date": "2019-05-02", "close": 0.8004105, "volume": 69449.0}, {"date": "2019-05-03", "close": 0.810054, "volume": 83338.0}, {"date": "2019-05-06", "close": 0.77148, "volume": 113738.0}, {"date": "2019-05-07", "close": 0.732906, "volume": 140826.0}, {"date": "2019-05-08", "close": 0.713619, "volume": 33288.0}, {"date": "2019-05-09", "close": 0.7232625, "volume": 67570.0}, {"date": "2019-05-10", "close": 0.713619, "volume": 56810.0}, {"date": "2019-05-13", "close": 0.7232625, "volume": 59141.0}, {"date": "2019-05-14", "close": 0.752193, "volume": 76210.0}, {"date": "2019-05-15", "close": 1.253655, "volume": 2343261.0}, {"date": "2019-05-16", "close": 1.060785, "volume": 899209.0}, {"date": "2019-05-17", "close": 1.060785, "volume": 342487.0}, {"date": "2019-05-20", "close": 1.2054375, "volume": 589669.0}, {"date": "2019-05-21", "close": 1.0125675, "volume": 270100.0}, {"date": "2019-05-22", "close": 1.1090025, "volume": 128387.0}, {"date": "2019-05-23", "close": 1.060785, "volume": 265140.0}, {"date": "2019-05-24", "close": 1.060785, "volume": 100287.0}, {"date": "2019-05-27", "close": 1.1090025, "volume": 139778.0}, {"date": "2019-05-28", "close": 1.060785, "volume": 129265.0}, {"date": "2019-05-29", "close": 1.0125675, "volume": 180336.0}, {"date": "2019-05-30", "close": 1.0125675, "volume": 94225.0}, {"date": "2019-05-31", "close": 0.96435, "volume": 98940.0}, {"date": "2019-06-03", "close": 0.925776, "volume": 210076.0}, {"date": "2019-06-04", "close": 0.906489, "volume": 59007.0}, {"date": "2019-06-05", "close": 0.9547065, "volume": 135966.0}, {"date": "2019-06-06", "close": 0.96435, "volume": 59259.0}, {"date": "2019-06-07", "close": 1.0125675, "volume": 35415.0}, {"date": "2019-06-11", "close": 0.9547065, "volume": 43969.0}, {"date": "2019-06-12", "close": 0.9547065, "volume": 53091.0}, {"date": "2019-06-13", "close": 0.925776, "volume": 22903.0}, {"date": "2019-06-14", "close": 0.906489, "volume": 52047.0}, {"date": "2019-06-17", "close": 0.867915, "volume": 34150.0}, {"date": "2019-06-18", "close": 0.848628, "volume": 25847.0}, {"date": "2019-06-19", "close": 0.848628, "volume": 78958.0}, {"date": "2019-06-20", "close": 0.8196975, "volume": 102881.0}, {"date": "2019-06-21", "close": 0.887202, "volume": 87862.0}, {"date": "2019-06-24", "close": 0.906489, "volume": 122361.0}, {"date": "2019-06-25", "close": 0.8582715, "volume": 74698.0}, {"date": "2019-06-26", "close": 0.8196975, "volume": 160458.0}, {"date": "2019-06-27", "close": 0.810054, "volume": 149017.0}, {"date": "2019-06-28", "close": 0.8196975, "volume": 66751.0}, {"date": "2019-07-01", "close": 0.8196975, "volume": 146494.0}, {"date": "2019-07-02", "close": 0.829341, "volume": 60138.0}, {"date": "2019-07-03", "close": 0.829341, "volume": 111656.0}, {"date": "2019-07-04", "close": 0.848628, "volume": 46350.0}, {"date": "2019-07-05", "close": 0.8389845, "volume": 112803.0}, {"date": "2019-07-08", "close": 0.867915, "volume": 121659.0}, {"date": "2019-07-09", "close": 0.867915, "volume": 73877.0}, {"date": "2019-07-10", "close": 0.867915, "volume": 28969.0}, {"date": "2019-07-11", "close": 0.96435, "volume": 339444.0}, {"date": "2019-07-12", "close": 0.945063, "volume": 112709.0}, {"date": "2019-07-15", "close": 0.96435, "volume": 37848.0}, {"date": "2019-07-16", "close": 1.0125675, "volume": 253367.0}, {"date": "2019-07-17", "close": 1.1090025, "volume": 629519.0}, {"date": "2019-07-18", "close": 1.1090025, "volume": 209386.0}, {"date": "2019-07-19", "close": 1.1090025, "volume": 140081.0}, {"date": "2019-07-22", "close": 1.1090025, "volume": 73423.0}, {"date": "2019-07-23", "close": 1.1090025, "volume": 184051.0}, {"date": "2019-07-24", "close": 1.15722, "volume": 125021.0}, {"date": "2019-07-25", "close": 1.1090025, "volume": 100550.0}, {"date": "2019-07-26", "close": 1.1090025, "volume": 45732.0}, {"date": "2019-07-29", "close": 1.060785, "volume": 258992.0}, {"date": "2019-07-30", "close": 1.0318545, "volume": 157518.0}, {"date": "2019-07-31", "close": 0.9547065, "volume": 319949.0}, {"date": "2019-08-01", "close": 0.945063, "volume": 181586.0}, {"date": "2019-08-02", "close": 0.887202, "volume": 76848.0}, {"date": "2019-08-05", "close": 0.8775585, "volume": 85862.0}, {"date": "2019-08-06", "close": 0.8389845, "volume": 90740.0}, {"date": "2019-08-07", "close": 0.848628, "volume": 89200.0}, {"date": "2019-08-08", "close": 0.829341, "volume": 50498.0}, {"date": "2019-08-09", "close": 0.848628, "volume": 26204.0}, {"date": "2019-08-12", "close": 0.906489, "volume": 111159.0}, {"date": "2019-08-13", "close": 0.867915, "volume": 92975.0}, {"date": "2019-08-14", "close": 0.8582715, "volume": 68729.0}, {"date": "2019-08-15", "close": 0.8004105, "volume": 82223.0}, {"date": "2019-08-16", "close": 0.7618365, "volume": 229334.0}, {"date": "2019-08-19", "close": 0.77148, "volume": 241078.0}, {"date": "2019-08-20", "close": 0.6846885, "volume": 305490.0}, {"date": "2019-08-21", "close": 0.7039755, "volume": 66738.0}, {"date": "2019-08-22", "close": 0.694332, "volume": 53808.0}, {"date": "2019-08-23", "close": 0.6846885, "volume": 35825.0}, {"date": "2019-08-26", "close": 0.6654015, "volume": 62615.0}, {"date": "2019-08-27", "close": 0.6654015, "volume": 50795.0}, {"date": "2019-08-28", "close": 0.5689665, "volume": 434085.0}, {"date": "2019-08-29", "close": 0.57861, "volume": 388328.0}, {"date": "2019-08-30", "close": 0.732906, "volume": 436633.0}, {"date": "2019-09-02", "close": 0.8196975, "volume": 309145.0}, {"date": "2019-09-03", "close": 0.810054, "volume": 22982.0}, {"date": "2019-09-04", "close": 0.8004105, "volume": 76842.0}, {"date": "2019-09-05", "close": 0.810054, "volume": 87719.0}, {"date": "2019-09-06", "close": 0.867915, "volume": 46654.0}, {"date": "2019-09-09", "close": 0.867915, "volume": 60812.0}, {"date": "2019-09-10", "close": 0.8196975, "volume": 105911.0}, {"date": "2019-09-11", "close": 0.848628, "volume": 19899.0}, {"date": "2019-09-12", "close": 0.790767, "volume": 234454.0}, {"date": "2019-09-13", "close": 0.752193, "volume": 26681.0}, {"date": "2019-09-16", "close": 0.7618365, "volume": 36230.0}, {"date": "2019-09-17", "close": 0.790767, "volume": 148629.0}, {"date": "2019-09-18", "close": 0.8004105, "volume": 21607.0}, {"date": "2019-09-19", "close": 0.8004105, "volume": 22025.0}, {"date": "2019-09-20", "close": 0.752193, "volume": 54274.0}, {"date": "2019-09-23", "close": 0.7425495, "volume": 25481.0}, {"date": "2019-09-24", "close": 0.7232625, "volume": 33754.0}, {"date": "2019-09-25", "close": 0.7618365, "volume": 28800.0}, {"date": "2019-09-26", "close": 0.752193, "volume": 41780.0}, {"date": "2019-09-27", "close": 0.7425495, "volume": 28831.0}, {"date": "2019-09-30", "close": 0.7618365, "volume": 21120.0}, {"date": "2019-10-01", "close": 0.7425495, "volume": 35351.0}, {"date": "2019-10-02", "close": 0.7618365, "volume": 20713.0}, {"date": "2019-10-03", "close": 0.7232625, "volume": 32066.0}, {"date": "2019-10-04", "close": 0.752193, "volume": 13800.0}, {"date": "2019-10-07", "close": 0.77148, "volume": 24887.0}, {"date": "2019-10-08", "close": 0.752193, "volume": 16591.0}, {"date": "2019-10-09", "close": 0.7425495, "volume": 18333.0}, {"date": "2019-10-10", "close": 0.77148, "volume": 65614.0}, {"date": "2019-10-11", "close": 0.7425495, "volume": 113827.0}, {"date": "2019-10-14", "close": 0.713619, "volume": 151571.0}, {"date": "2019-10-15", "close": 0.694332, "volume": 64157.0}, {"date": "2019-10-16", "close": 0.713619, "volume": 117381.0}, {"date": "2019-10-17", "close": 0.713619, "volume": 163687.0}, {"date": "2019-10-18", "close": 0.7232625, "volume": 68149.0}, {"date": "2019-10-21", "close": 0.732906, "volume": 19777.0}, {"date": "2019-10-22", "close": 0.732906, "volume": 72555.0}, {"date": "2019-10-23", "close": 0.713619, "volume": 10065.0}, {"date": "2019-10-24", "close": 0.7039755, "volume": 4936.0}, {"date": "2019-10-25", "close": 0.7039755, "volume": 27548.0}, {"date": "2019-10-28", "close": 0.7232625, "volume": 17570.0}, {"date": "2019-10-29", "close": 0.713619, "volume": 15423.0}, {"date": "2019-10-30", "close": 0.694332, "volume": 23447.0}, {"date": "2019-10-31", "close": 0.7039755, "volume": 62729.0}, {"date": "2019-11-01", "close": 0.694332, "volume": 65138.0}, {"date": "2019-11-04", "close": 0.694332, "volume": 32860.0}, {"date": "2019-11-05", "close": 0.694332, "volume": 34431.0}, {"date": "2019-11-06", "close": 0.732906, "volume": 36187.0}, {"date": "2019-11-07", "close": 0.752193, "volume": 28557.0}, {"date": "2019-11-08", "close": 0.7039755, "volume": 50407.0}, {"date": "2019-11-11", "close": 0.6846885, "volume": 114122.0}, {"date": "2019-11-12", "close": 0.675045, "volume": 31104.0}, {"date": "2019-11-13", "close": 0.6846885, "volume": 5032.0}, {"date": "2019-11-14", "close": 0.675045, "volume": 36218.0}, {"date": "2019-11-15", "close": 0.6846885, "volume": 49757.0}, {"date": "2019-11-18", "close": 0.675045, "volume": 19606.0}, {"date": "2019-11-19", "close": 0.6461145, "volume": 107641.0}, {"date": "2019-11-20", "close": 0.6268275, "volume": 43766.0}, {"date": "2019-11-21", "close": 0.597897, "volume": 59071.0}, {"date": "2019-11-22", "close": 0.597897, "volume": 125892.0}, {"date": "2019-11-25", "close": 0.6075405, "volume": 77788.0}, {"date": "2019-11-26", "close": 0.6075405, "volume": 6014.0}, {"date": "2019-11-27", "close": 0.597897, "volume": 68408.0}, {"date": "2019-11-28", "close": 0.597897, "volume": 4028.0}, {"date": "2019-11-29", "close": 0.6075405, "volume": 39804.0}, {"date": "2019-12-02", "close": 0.5882535, "volume": 9965.0}, {"date": "2019-12-03", "close": 0.597897, "volume": 12286.0}, {"date": "2019-12-04", "close": 0.5689665, "volume": 107593.0}, {"date": "2019-12-05", "close": 0.559323, "volume": 42355.0}, {"date": "2019-12-06", "close": 0.5496795, "volume": 11886.0}, {"date": "2019-12-09", "close": 0.5496795, "volume": 101738.0}, {"date": "2019-12-10", "close": 0.5496795, "volume": 11843.0}, {"date": "2019-12-11", "close": 0.5496795, "volume": 2106.0}, {"date": "2019-12-16", "close": 0.4918185, "volume": 168463.0}, {"date": "2019-12-17", "close": 0.4918185, "volume": 118294.0}, {"date": "2019-12-18", "close": 0.482175, "volume": 56466.0}, {"date": "2019-12-19", "close": 0.4918185, "volume": 51854.0}, {"date": "2019-12-20", "close": 0.520749, "volume": 175370.0}, {"date": "2019-12-23", "close": 0.5111055, "volume": 68090.0}, {"date": "2019-12-24", "close": 0.501462, "volume": 9461.0}, {"date": "2019-12-27", "close": 0.5111055, "volume": 7140.0}, {"date": "2019-12-30", "close": 0.5111055, "volume": 25150.0}, {"date": "2019-12-31", "close": 0.5111055, "volume": 44651.0}, {"date": "2020-01-02", "close": 0.501462, "volume": 33817.0}, {"date": "2020-01-03", "close": 0.520749, "volume": 9830.0}, {"date": "2020-01-06", "close": 0.5303925, "volume": 115134.0}, {"date": "2020-01-07", "close": 0.501462, "volume": 65480.0}, {"date": "2020-01-08", "close": 0.4918185, "volume": 46834.0}, {"date": "2020-01-09", "close": 0.482175, "volume": 43953.0}, {"date": "2020-01-10", "close": 0.501462, "volume": 57463.0}, {"date": "2020-01-13", "close": 0.482175, "volume": 30456.0}, {"date": "2020-01-14", "close": 0.482175, "volume": 139819.0}, {"date": "2020-01-15", "close": 0.4725315, "volume": 34786.0}, {"date": "2020-01-16", "close": 0.501462, "volume": 69397.0}, {"date": "2020-01-17", "close": 0.482175, "volume": 52526.0}, {"date": "2020-01-20", "close": 0.501462, "volume": 52919.0}, {"date": "2020-01-21", "close": 0.5303925, "volume": 367026.0}, {"date": "2020-01-22", "close": 0.5111055, "volume": 69578.0}, {"date": "2020-01-23", "close": 0.501462, "volume": 31553.0}, {"date": "2020-01-24", "close": 0.501462, "volume": 369956.0}, {"date": "2020-01-28", "close": 0.4918185, "volume": 130999.0}, {"date": "2020-01-29", "close": 0.4918185, "volume": 43471.0}, {"date": "2020-01-30", "close": 0.4918185, "volume": 20896.0}, {"date": "2020-01-31", "close": 0.462888, "volume": 263648.0}, {"date": "2020-02-03", "close": 0.4918185, "volume": 78471.0}, {"date": "2020-02-04", "close": 0.482175, "volume": 43368.0}, {"date": "2020-02-05", "close": 0.462888, "volume": 56790.0}, {"date": "2020-02-06", "close": 0.462888, "volume": 58474.0}, {"date": "2020-02-07", "close": 0.4532445, "volume": 58940.0}, {"date": "2020-02-10", "close": 0.424314, "volume": 153821.0}, {"date": "2020-02-11", "close": 0.443601, "volume": 46767.0}, {"date": "2020-02-12", "close": 0.443601, "volume": 65202.0}, {"date": "2020-02-13", "close": 0.443601, "volume": 13693.0}, {"date": "2020-02-14", "close": 0.4532445, "volume": 77184.0}, {"date": "2020-02-17", "close": 0.443601, "volume": 151591.0}, {"date": "2020-02-18", "close": 0.4532445, "volume": 22217.0}, {"date": "2020-02-19", "close": 0.443601, "volume": 66831.0}, {"date": "2020-02-20", "close": 0.4339575, "volume": 183745.0}, {"date": "2020-02-21", "close": 0.4339575, "volume": 6347.0}, {"date": "2020-02-24", "close": 0.3953835, "volume": 233751.0}, {"date": "2020-02-25", "close": 0.366453, "volume": 128986.0}, {"date": "2020-02-26", "close": 0.366453, "volume": 10408.0}, {"date": "2020-02-27", "close": 0.38574, "volume": 181769.0}, {"date": "2020-02-28", "close": 0.366453, "volume": 211897.0}, {"date": "2020-03-02", "close": 0.347166, "volume": 108513.0}, {"date": "2020-03-03", "close": 0.3568095, "volume": 30534.0}, {"date": "2020-03-04", "close": 0.347166, "volume": 80446.0}, {"date": "2020-03-05", "close": 0.3375225, "volume": 122049.0}, {"date": "2020-03-06", "close": 0.3182355, "volume": 170269.0}, {"date": "2020-03-09", "close": 0.250731, "volume": 196378.0}, {"date": "2020-03-10", "close": 0.270018, "volume": 161116.0}, {"date": "2020-03-11", "close": 0.2603745, "volume": 134607.0}, {"date": "2020-03-12", "close": 0.212157, "volume": 148438.0}, {"date": "2020-03-13", "close": 0.1832265, "volume": 316719.0}, {"date": "2020-03-16", "close": 0.154296, "volume": 300216.0}, {"date": "2020-03-17", "close": 0.19287, "volume": 228724.0}, {"date": "2020-03-18", "close": 0.173583, "volume": 180992.0}, {"date": "2020-03-19", "close": 0.154296, "volume": 184513.0}, {"date": "2020-03-20", "close": 0.154296, "volume": 70148.0}, {"date": "2020-03-23", "close": 0.1253655, "volume": 195228.0}, {"date": "2020-03-24", "close": 0.115722, "volume": 250063.0}, {"date": "2020-03-25", "close": 0.1639395, "volume": 278907.0}, {"date": "2020-03-26", "close": 0.154296, "volume": 226465.0}, {"date": "2020-03-27", "close": 0.154296, "volume": 1631499.0}, {"date": "2020-03-30", "close": 0.1639395, "volume": 108921.0}, {"date": "2020-03-31", "close": 0.173583, "volume": 232412.0}, {"date": "2020-04-01", "close": 0.212157, "volume": 828997.0}, {"date": "2020-04-02", "close": 0.250731, "volume": 360356.0}, {"date": "2020-04-03", "close": 0.231444, "volume": 390081.0}, {"date": "2020-04-06", "close": 0.289305, "volume": 610036.0}, {"date": "2020-04-07", "close": 0.2603745, "volume": 207634.0}, {"date": "2020-04-08", "close": 0.270018, "volume": 138457.0}, {"date": "2020-04-09", "close": 0.327879, "volume": 558583.0}, {"date": "2020-04-14", "close": 0.308592, "volume": 128972.0}, {"date": "2020-04-15", "close": 0.308592, "volume": 85158.0}, {"date": "2020-04-16", "close": 0.2989485, "volume": 106309.0}, {"date": "2020-04-17", "close": 0.327879, "volume": 567297.0}, {"date": "2020-04-20", "close": 0.2989485, "volume": 153155.0}, {"date": "2020-04-21", "close": 0.289305, "volume": 122958.0}, {"date": "2020-04-22", "close": 0.289305, "volume": 71912.0}, {"date": "2020-04-23", "close": 0.2796615, "volume": 170085.0}, {"date": "2020-04-24", "close": 0.2796615, "volume": 40442.0}, {"date": "2020-04-27", "close": 0.2796615, "volume": 30404.0}, {"date": "2020-04-28", "close": 0.2796615, "volume": 49765.0}, {"date": "2020-04-29", "close": 0.2989485, "volume": 119653.0}, {"date": "2020-04-30", "close": 0.2796615, "volume": 257210.0}, {"date": "2020-05-01", "close": 0.270018, "volume": 100573.0}, {"date": "2020-05-04", "close": 0.270018, "volume": 80515.0}, {"date": "2020-05-05", "close": 0.2796615, "volume": 35775.0}, {"date": "2020-05-06", "close": 0.270018, "volume": 18147.0}, {"date": "2020-05-07", "close": 0.289305, "volume": 147214.0}, {"date": "2020-05-08", "close": 0.2796615, "volume": 116595.0}, {"date": "2020-05-11", "close": 0.2796615, "volume": 86933.0}, {"date": "2020-05-12", "close": 0.2796615, "volume": 78494.0}, {"date": "2020-05-13", "close": 0.270018, "volume": 58649.0}, {"date": "2020-05-14", "close": 0.250731, "volume": 103908.0}, {"date": "2020-05-15", "close": 0.250731, "volume": 42137.0}, {"date": "2020-05-18", "close": 0.462888, "volume": 2416483.0}, {"date": "2020-05-19", "close": 0.4532445, "volume": 762627.0}, {"date": "2020-05-20", "close": 0.4532445, "volume": 232234.0}, {"date": "2020-05-21", "close": 0.482175, "volume": 590523.0}, {"date": "2020-05-22", "close": 0.462888, "volume": 118416.0}, {"date": "2020-05-25", "close": 0.462888, "volume": 71567.0}, {"date": "2020-05-26", "close": 0.501462, "volume": 231582.0}, {"date": "2020-05-27", "close": 0.559323, "volume": 2004382.0}, {"date": "2020-05-28", "close": 0.57861, "volume": 541110.0}, {"date": "2020-05-29", "close": 0.559323, "volume": 244301.0}, {"date": "2020-06-01", "close": 0.540036, "volume": 129617.0}, {"date": "2020-06-02", "close": 0.5111055, "volume": 199860.0}, {"date": "2020-06-03", "close": 0.4725315, "volume": 279947.0}, {"date": "2020-06-04", "close": 0.5496795, "volume": 259297.0}, {"date": "2020-06-05", "close": 0.559323, "volume": 87077.0}, {"date": "2020-06-09", "close": 0.559323, "volume": 227198.0}, {"date": "2020-06-10", "close": 0.57861, "volume": 243917.0}, {"date": "2020-06-11", "close": 0.540036, "volume": 87442.0}, {"date": "2020-06-12", "close": 0.4918185, "volume": 293435.0}, {"date": "2020-06-15", "close": 0.482175, "volume": 177520.0}, {"date": "2020-06-16", "close": 0.501462, "volume": 51734.0}, {"date": "2020-06-17", "close": 0.501462, "volume": 62854.0}, {"date": "2020-06-18", "close": 0.520749, "volume": 309016.0}, {"date": "2020-06-19", "close": 0.482175, "volume": 190297.0}, {"date": "2020-06-22", "close": 0.4918185, "volume": 27064.0}, {"date": "2020-06-23", "close": 0.5111055, "volume": 109100.0}, {"date": "2020-06-24", "close": 0.752193, "volume": 1727728.0}, {"date": "2020-06-25", "close": 0.77148, "volume": 631456.0}, {"date": "2020-06-26", "close": 0.8389845, "volume": 647125.0}, {"date": "2020-06-29", "close": 0.848628, "volume": 659316.0}, {"date": "2020-06-30", "close": 0.848628, "volume": 283211.0}, {"date": "2020-07-01", "close": 0.848628, "volume": 681238.0}, {"date": "2020-07-02", "close": 0.8775585, "volume": 263220.0}, {"date": "2020-07-03", "close": 0.8582715, "volume": 205260.0}, {"date": "2020-07-06", "close": 0.810054, "volume": 87989.0}, {"date": "2020-07-07", "close": 0.790767, "volume": 87709.0}, {"date": "2020-07-08", "close": 0.7425495, "volume": 177892.0}, {"date": "2020-07-09", "close": 0.77148, "volume": 32338.0}, {"date": "2020-07-10", "close": 0.8196975, "volume": 190362.0}, {"date": "2020-07-13", "close": 0.867915, "volume": 215974.0}, {"date": "2020-07-14", "close": 0.8004105, "volume": 109396.0}, {"date": "2020-07-15", "close": 0.8582715, "volume": 116671.0}, {"date": "2020-07-16", "close": 0.9161325, "volume": 352512.0}, {"date": "2020-07-17", "close": 0.906489, "volume": 135681.0}, {"date": "2020-07-20", "close": 0.9547065, "volume": 296332.0}, {"date": "2020-07-21", "close": 0.96435, "volume": 212455.0}, {"date": "2020-07-22", "close": 1.0125675, "volume": 323034.0}, {"date": "2020-07-23", "close": 1.446525, "volume": 1218249.0}, {"date": "2020-07-24", "close": 1.253655, "volume": 947493.0}, {"date": "2020-07-27", "close": 1.253655, "volume": 577800.0}, {"date": "2020-07-28", "close": 1.3018725, "volume": 162054.0}, {"date": "2020-07-29", "close": 1.2054375, "volume": 396953.0}, {"date": "2020-07-30", "close": 1.15722, "volume": 93603.0}, {"date": "2020-07-31", "close": 1.1090025, "volume": 124424.0}, {"date": "2020-08-03", "close": 1.0125675, "volume": 164799.0}, {"date": "2020-08-04", "close": 1.0125675, "volume": 116726.0}, {"date": "2020-08-05", "close": 1.060785, "volume": 61644.0}, {"date": "2020-08-06", "close": 1.15722, "volume": 323449.0}, {"date": "2020-08-07", "close": 1.15722, "volume": 343001.0}, {"date": "2020-08-10", "close": 1.15722, "volume": 112556.0}, {"date": "2020-08-11", "close": 1.15722, "volume": 107507.0}, {"date": "2020-08-12", "close": 1.1090025, "volume": 27429.0}, {"date": "2020-08-13", "close": 1.1090025, "volume": 59204.0}, {"date": "2020-08-14", "close": 1.15722, "volume": 93870.0}, {"date": "2020-08-17", "close": 1.1090025, "volume": 84721.0}, {"date": "2020-08-18", "close": 1.060785, "volume": 74767.0}, {"date": "2020-08-19", "close": 1.1090025, "volume": 37233.0}, {"date": "2020-08-20", "close": 1.1090025, "volume": 156207.0}, {"date": "2020-08-21", "close": 1.2054375, "volume": 353543.0}, {"date": "2020-08-24", "close": 1.6876125, "volume": 1345545.0}, {"date": "2020-08-25", "close": 1.54296, "volume": 629091.0}, {"date": "2020-08-26", "close": 1.639395, "volume": 339697.0}, {"date": "2020-08-27", "close": 1.54296, "volume": 108907.0}, {"date": "2020-08-28", "close": 1.54296, "volume": 84825.0}, {"date": "2020-08-31", "close": 1.73583, "volume": 620625.0}, {"date": "2020-09-01", "close": 1.639395, "volume": 482193.0}, {"date": "2020-09-02", "close": 1.73583, "volume": 218492.0}, {"date": "2020-09-03", "close": 1.9769175, "volume": 1353897.0}, {"date": "2020-09-04", "close": 1.9769175, "volume": 332688.0}, {"date": "2020-09-07", "close": 1.9769175, "volume": 263462.0}, {"date": "2020-09-08", "close": 2.12157, "volume": 349433.0}, {"date": "2020-09-09", "close": 2.3626575, "volume": 582296.0}, {"date": "2020-09-10", "close": 2.50731, "volume": 904184.0}, {"date": "2020-09-11", "close": 2.4590925, "volume": 473138.0}, {"date": "2020-09-14", "close": 2.4590925, "volume": 257395.0}, {"date": "2020-09-15", "close": 2.3626575, "volume": 251532.0}, {"date": "2020-09-16", "close": 2.4590925, "volume": 364575.0}, {"date": "2020-09-17", "close": 2.31444, "volume": 196395.0}, {"date": "2020-09-18", "close": 2.218005, "volume": 270634.0}, {"date": "2020-09-21", "close": 2.2662225, "volume": 125563.0}, {"date": "2020-09-22", "close": 2.2662225, "volume": 61923.0}, {"date": "2020-09-25", "close": 2.2662225, "volume": 272056.0}, {"date": "2020-09-28", "close": 2.218005, "volume": 255620.0}, {"date": "2020-09-29", "close": 2.2662225, "volume": 176918.0}, {"date": "2020-09-30", "close": 2.0733525, "volume": 505644.0}, {"date": "2020-10-01", "close": 1.9769175, "volume": 219591.0}, {"date": "2020-10-02", "close": 1.9287, "volume": 375613.0}, {"date": "2020-10-05", "close": 2.025135, "volume": 339414.0}, {"date": "2020-10-06", "close": 1.9287, "volume": 347521.0}, {"date": "2020-10-07", "close": 1.9769175, "volume": 357993.0}, {"date": "2020-10-08", "close": 1.9769175, "volume": 191443.0}, {"date": "2020-10-09", "close": 1.9287, "volume": 512414.0}, {"date": "2020-10-12", "close": 1.9287, "volume": 155894.0}, {"date": "2020-10-13", "close": 1.8804825, "volume": 323363.0}, {"date": "2020-10-14", "close": 1.9287, "volume": 252679.0}, {"date": "2020-10-15", "close": 1.8804825, "volume": 218450.0}, {"date": "2020-10-16", "close": 1.73583, "volume": 570254.0}, {"date": "2020-10-19", "close": 1.832265, "volume": 300261.0}, {"date": "2020-10-20", "close": 1.73583, "volume": 173663.0}, {"date": "2020-10-21", "close": 1.6876125, "volume": 135147.0}, {"date": "2020-10-22", "close": 1.832265, "volume": 118498.0}, {"date": "2020-10-23", "close": 1.832265, "volume": 76525.0}, {"date": "2020-10-26", "close": 1.73583, "volume": 234300.0}, {"date": "2020-10-27", "close": 1.6876125, "volume": 190833.0}, {"date": "2020-10-28", "close": 1.73583, "volume": 97010.0}, {"date": "2020-10-29", "close": 1.73583, "volume": 156958.0}, {"date": "2020-10-30", "close": 1.73583, "volume": 146325.0}, {"date": "2020-11-02", "close": 1.6876125, "volume": 255772.0}, {"date": "2020-11-03", "close": 1.639395, "volume": 97821.0}, {"date": "2020-11-04", "close": 1.639395, "volume": 64136.0}, {"date": "2020-11-05", "close": 1.6876125, "volume": 163123.0}, {"date": "2020-11-06", "close": 1.8804825, "volume": 240167.0}, {"date": "2020-11-09", "close": 1.9769175, "volume": 209486.0}, {"date": "2020-11-10", "close": 1.9287, "volume": 203258.0}, {"date": "2020-11-11", "close": 1.7840475, "volume": 179440.0}, {"date": "2020-11-12", "close": 1.8997695, "volume": 139934.0}, {"date": "2020-11-13", "close": 2.025135, "volume": 309816.0}, {"date": "2020-11-16", "close": 2.0733525, "volume": 16904.0}, {"date": "2020-11-17", "close": 1.9287, "volume": 133775.0}, {"date": "2020-11-18", "close": 1.9287, "volume": 164699.0}, {"date": "2020-11-19", "close": 1.8804825, "volume": 96191.0}, {"date": "2020-11-20", "close": 1.9287, "volume": 112114.0}, {"date": "2020-11-23", "close": 1.9287, "volume": 82032.0}, {"date": "2020-11-24", "close": 1.9769175, "volume": 125385.0}, {"date": "2020-11-25", "close": 2.025135, "volume": 290371.0}, {"date": "2020-11-26", "close": 1.9287, "volume": 144885.0}, {"date": "2020-11-27", "close": 2.025135, "volume": 303021.0}, {"date": "2020-11-30", "close": 2.025135, "volume": 139986.0}, {"date": "2020-12-01", "close": 2.025135, "volume": 98037.0}, {"date": "2020-12-02", "close": 2.025135, "volume": 552650.0}, {"date": "2020-12-03", "close": 2.025135, "volume": 279616.0}, {"date": "2020-12-04", "close": 1.9769175, "volume": 78286.0}, {"date": "2020-12-07", "close": 2.025135, "volume": 95931.0}, {"date": "2020-12-08", "close": 1.9769175, "volume": 111296.0}, {"date": "2020-12-09", "close": 2.025135, "volume": 281402.0}, {"date": "2020-12-10", "close": 2.025135, "volume": 95551.0}, {"date": "2020-12-11", "close": 1.9287, "volume": 86898.0}, {"date": "2020-12-14", "close": 1.832265, "volume": 127279.0}, {"date": "2020-12-15", "close": 1.8804825, "volume": 55200.0}, {"date": "2020-12-16", "close": 1.9769175, "volume": 344913.0}, {"date": "2020-12-17", "close": 1.9769175, "volume": 113662.0}, {"date": "2020-12-18", "close": 2.025135, "volume": 160352.0}, {"date": "2020-12-21", "close": 1.9769175, "volume": 152563.0}, {"date": "2020-12-22", "close": 1.8804825, "volume": 98305.0}, {"date": "2020-12-23", "close": 1.8804825, "volume": 19016.0}, {"date": "2020-12-24", "close": 1.8804825, "volume": 27277.0}, {"date": "2020-12-29", "close": 1.9769175, "volume": 83402.0}, {"date": "2020-12-30", "close": 1.9287, "volume": 74018.0}, {"date": "2020-12-31", "close": 1.9287, "volume": 7626.0}, {"date": "2021-01-04", "close": 1.8804825, "volume": 63174.0}, {"date": "2021-01-05", "close": 1.9287, "volume": 114193.0}, {"date": "2021-01-06", "close": 2.025135, "volume": 96406.0}, {"date": "2021-01-07", "close": 1.9769175, "volume": 55584.0}, {"date": "2021-01-08", "close": 1.8804825, "volume": 95065.0}, {"date": "2021-01-11", "close": 1.8804825, "volume": 64569.0}, {"date": "2021-01-12", "close": 1.8804825, "volume": 39954.0}, {"date": "2021-01-13", "close": 1.8804825, "volume": 66384.0}, {"date": "2021-01-14", "close": 1.832265, "volume": 47998.0}, {"date": "2021-01-15", "close": 1.7840475, "volume": 173205.0}, {"date": "2021-01-18", "close": 1.73583, "volume": 182201.0}, {"date": "2021-01-19", "close": 1.6876125, "volume": 108017.0}, {"date": "2021-01-20", "close": 1.73583, "volume": 22861.0}, {"date": "2021-01-21", "close": 1.639395, "volume": 103043.0}, {"date": "2021-01-22", "close": 1.73583, "volume": 213420.0}, {"date": "2021-01-25", "close": 1.6876125, "volume": 54781.0}, {"date": "2021-01-27", "close": 1.73583, "volume": 57460.0}, {"date": "2021-01-28", "close": 1.639395, "volume": 137875.0}, {"date": "2021-01-29", "close": 1.639395, "volume": 136702.0}, {"date": "2021-02-01", "close": 1.4947425, "volume": 264133.0}, {"date": "2021-02-02", "close": 1.5911775, "volume": 155977.0}, {"date": "2021-02-03", "close": 1.5140295, "volume": 104860.0}, {"date": "2021-02-04", "close": 1.446525, "volume": 172167.0}, {"date": "2021-02-05", "close": 1.4947425, "volume": 96764.0}, {"date": "2021-02-08", "close": 1.4947425, "volume": 56420.0}, {"date": "2021-02-09", "close": 1.4947425, "volume": 87662.0}, {"date": "2021-02-10", "close": 1.446525, "volume": 83831.0}, {"date": "2021-02-11", "close": 1.446525, "volume": 192306.0}, {"date": "2021-02-12", "close": 1.639395, "volume": 203464.0}, {"date": "2021-02-15", "close": 1.5911775, "volume": 1178194.0}, {"date": "2021-02-16", "close": 1.639395, "volume": 93786.0}, {"date": "2021-02-17", "close": 1.5911775, "volume": 76925.0}, {"date": "2021-02-18", "close": 1.4947425, "volume": 103949.0}, {"date": "2021-02-19", "close": 1.4947425, "volume": 84453.0}, {"date": "2021-02-22", "close": 1.639395, "volume": 223461.0}, {"date": "2021-02-23", "close": 1.5911775, "volume": 304155.0}, {"date": "2021-02-24", "close": 1.5911775, "volume": 59780.0}, {"date": "2021-02-25", "close": 1.639395, "volume": 529005.0}, {"date": "2021-02-26", "close": 1.54296, "volume": 286362.0}, {"date": "2021-03-01", "close": 1.54296, "volume": 65379.0}, {"date": "2021-03-02", "close": 1.446525, "volume": 150817.0}, {"date": "2021-03-03", "close": 1.446525, "volume": 84060.0}, {"date": "2021-03-04", "close": 1.4947425, "volume": 127439.0}, {"date": "2021-03-05", "close": 1.54296, "volume": 68197.0}, {"date": "2021-03-08", "close": 1.446525, "volume": 64461.0}, {"date": "2021-03-09", "close": 1.446525, "volume": 77614.0}, {"date": "2021-03-10", "close": 1.3983075, "volume": 15889.0}, {"date": "2021-03-11", "close": 1.446525, "volume": 199160.0}, {"date": "2021-03-12", "close": 1.446525, "volume": 18113.0}, {"date": "2021-03-15", "close": 1.446525, "volume": 32664.0}, {"date": "2021-03-16", "close": 1.3983075, "volume": 98220.0}, {"date": "2021-03-17", "close": 1.446525, "volume": 31961.0}, {"date": "2021-03-18", "close": 1.3983075, "volume": 15395.0}, {"date": "2021-03-19", "close": 1.3983075, "volume": 6408.0}, {"date": "2021-03-22", "close": 1.35009, "volume": 141590.0}, {"date": "2021-03-23", "close": 1.3018725, "volume": 31219.0}, {"date": "2021-03-24", "close": 1.3018725, "volume": 17454.0}, {"date": "2021-03-25", "close": 1.3018725, "volume": 60526.0}, {"date": "2021-03-26", "close": 1.3018725, "volume": 63067.0}, {"date": "2021-03-29", "close": 1.253655, "volume": 13808.0}, {"date": "2021-03-30", "close": 1.3018725, "volume": 97526.0}, {"date": "2021-03-31", "close": 1.3018725, "volume": 29247.0}, {"date": "2021-04-01", "close": 1.3018725, "volume": 58335.0}, {"date": "2021-04-06", "close": 1.3018725, "volume": 169339.0}, {"date": "2021-04-07", "close": 1.3018725, "volume": 18226.0}, {"date": "2021-04-08", "close": 1.253655, "volume": 90041.0}, {"date": "2021-04-09", "close": 1.253655, "volume": 32685.0}, {"date": "2021-04-12", "close": 1.253655, "volume": 37725.0}, {"date": "2021-04-13", "close": 1.253655, "volume": 21453.0}, {"date": "2021-04-14", "close": 1.35009, "volume": 61875.0}, {"date": "2021-04-15", "close": 1.4947425, "volume": 310500.0}, {"date": "2021-04-16", "close": 1.446525, "volume": 74518.0}, {"date": "2021-04-19", "close": 1.54296, "volume": 327441.0}, {"date": "2021-04-20", "close": 1.54296, "volume": 253704.0}, {"date": "2021-04-21", "close": 1.54296, "volume": 241762.0}, {"date": "2021-04-22", "close": 1.54296, "volume": 148981.0}, {"date": "2021-04-23", "close": 1.832265, "volume": 489564.0}, {"date": "2021-04-26", "close": 1.639395, "volume": 372582.0}, {"date": "2021-04-27", "close": 1.6876125, "volume": 144146.0}, {"date": "2021-04-28", "close": 1.54296, "volume": 108854.0}, {"date": "2021-04-29", "close": 1.5911775, "volume": 47199.0}, {"date": "2021-04-30", "close": 1.54296, "volume": 84979.0}, {"date": "2021-05-03", "close": 1.54296, "volume": 133595.0}, {"date": "2021-05-04", "close": 1.54296, "volume": 107698.0}, {"date": "2021-05-05", "close": 1.446525, "volume": 129206.0}, {"date": "2021-05-06", "close": 1.3983075, "volume": 78725.0}, {"date": "2021-05-07", "close": 1.3983075, "volume": 68057.0}, {"date": "2021-05-10", "close": 1.35009, "volume": 170616.0}, {"date": "2021-05-11", "close": 1.3018725, "volume": 27332.0}, {"date": "2021-05-12", "close": 1.3018725, "volume": 28343.0}, {"date": "2021-05-13", "close": 1.3018725, "volume": 26719.0}, {"date": "2021-05-14", "close": 1.3018725, "volume": 27095.0}, {"date": "2021-05-17", "close": 1.3018725, "volume": 78768.0}, {"date": "2021-05-18", "close": 1.35009, "volume": 139852.0}, {"date": "2021-05-19", "close": 1.3018725, "volume": 78665.0}, {"date": "2021-05-20", "close": 1.3018725, "volume": 18295.0}, {"date": "2021-05-21", "close": 1.3983075, "volume": 19252.0}, {"date": "2021-05-24", "close": 1.3018725, "volume": 105165.0}, {"date": "2021-05-25", "close": 1.35009, "volume": 216717.0}, {"date": "2021-05-26", "close": 1.446525, "volume": 58332.0}, {"date": "2021-05-27", "close": 1.446525, "volume": 55574.0}, {"date": "2021-05-28", "close": 1.35009, "volume": 83786.0}, {"date": "2021-05-31", "close": 1.3983075, "volume": 148217.0}, {"date": "2021-06-01", "close": 1.3983075, "volume": 106775.0}, {"date": "2021-06-02", "close": 1.446525, "volume": 74502.0}, {"date": "2021-06-03", "close": 1.446525, "volume": 31111.0}, {"date": "2021-06-04", "close": 1.35009, "volume": 54813.0}, {"date": "2021-06-07", "close": 1.35009, "volume": 150673.0}, {"date": "2021-06-08", "close": 1.35009, "volume": 15066.0}, {"date": "2021-06-09", "close": 1.35009, "volume": 26119.0}, {"date": "2021-06-10", "close": 1.35009, "volume": 97898.0}, {"date": "2021-06-11", "close": 1.35009, "volume": 105053.0}, {"date": "2021-06-15", "close": 1.3983075, "volume": 27556.0}, {"date": "2021-06-16", "close": 1.35009, "volume": 31883.0}, {"date": "2021-06-17", "close": 1.4947425, "volume": 204693.0}, {"date": "2021-06-18", "close": 1.446525, "volume": 277244.0}, {"date": "2021-06-21", "close": 1.35009, "volume": 75214.0}, {"date": "2021-06-22", "close": 1.3018725, "volume": 170545.0}, {"date": "2021-06-23", "close": 1.3018725, "volume": 39537.0}, {"date": "2021-06-24", "close": 1.3018725, "volume": 47878.0}, {"date": "2021-06-25", "close": 1.3018725, "volume": 18983.0}, {"date": "2021-06-28", "close": 1.6876125, "volume": 1058531.0}, {"date": "2021-06-29", "close": 2.025135, "volume": 1189764.0}, {"date": "2021-06-30", "close": 1.7840475, "volume": 394576.0}, {"date": "2021-07-01", "close": 1.832265, "volume": 168452.0}, {"date": "2021-07-02", "close": 1.832265, "volume": 49764.0}, {"date": "2021-07-05", "close": 1.7840475, "volume": 71734.0}, {"date": "2021-07-06", "close": 1.832265, "volume": 58901.0}, {"date": "2021-07-07", "close": 1.7840475, "volume": 71869.0}, {"date": "2021-07-08", "close": 1.832265, "volume": 76461.0}, {"date": "2021-07-09", "close": 1.7840475, "volume": 59960.0}, {"date": "2021-07-12", "close": 1.9287, "volume": 356221.0}, {"date": "2021-07-13", "close": 1.8804825, "volume": 50457.0}, {"date": "2021-07-14", "close": 1.7840475, "volume": 76580.0}, {"date": "2021-07-15", "close": 1.832265, "volume": 224368.0}, {"date": "2021-07-16", "close": 1.7840475, "volume": 65162.0}, {"date": "2021-07-19", "close": 1.73583, "volume": 148278.0}, {"date": "2021-07-20", "close": 1.73583, "volume": 159246.0}, {"date": "2021-07-21", "close": 1.832265, "volume": 104435.0}, {"date": "2021-07-22", "close": 1.7840475, "volume": 57134.0}, {"date": "2021-07-23", "close": 1.832265, "volume": 38790.0}, {"date": "2021-07-26", "close": 1.832265, "volume": 93569.0}, {"date": "2021-07-27", "close": 1.73583, "volume": 55948.0}, {"date": "2021-07-28", "close": 1.832265, "volume": 85926.0}, {"date": "2021-07-29", "close": 1.832265, "volume": 53551.0}, {"date": "2021-07-30", "close": 1.639395, "volume": 227529.0}, {"date": "2021-08-02", "close": 1.639395, "volume": 128431.0}, {"date": "2021-08-03", "close": 1.6876125, "volume": 56948.0}, {"date": "2021-08-04", "close": 1.6876125, "volume": 80676.0}, {"date": "2021-08-05", "close": 1.5911775, "volume": 221506.0}, {"date": "2021-08-06", "close": 1.6876125, "volume": 144494.0}, {"date": "2021-08-09", "close": 1.73583, "volume": 59887.0}, {"date": "2021-08-10", "close": 1.75993875, "volume": 40656.0}, {"date": "2021-08-11", "close": 1.73583, "volume": 66881.0}, {"date": "2021-08-12", "close": 1.639395, "volume": 44161.0}, {"date": "2021-08-13", "close": 1.6876125, "volume": 95354.0}, {"date": "2021-08-16", "close": 1.6876125, "volume": 91430.0}, {"date": "2021-08-17", "close": 1.5911775, "volume": 140768.0}, {"date": "2021-08-18", "close": 1.6876125, "volume": 60294.0}, {"date": "2021-08-19", "close": 1.5911775, "volume": 56016.0}, {"date": "2021-08-20", "close": 1.5911775, "volume": 64002.0}, {"date": "2021-08-23", "close": 1.7840475, "volume": 339777.0}, {"date": "2021-08-24", "close": 1.9769175, "volume": 576034.0}, {"date": "2021-08-25", "close": 2.12157, "volume": 505657.0}, {"date": "2021-08-26", "close": 2.31444, "volume": 517636.0}, {"date": "2021-08-27", "close": 2.218005, "volume": 598597.0}, {"date": "2021-08-30", "close": 2.31444, "volume": 380846.0}, {"date": "2021-08-31", "close": 2.12157, "volume": 201141.0}, {"date": "2021-09-01", "close": 2.12157, "volume": 134130.0}, {"date": "2021-09-02", "close": 2.1697875, "volume": 880858.0}, {"date": "2021-09-03", "close": 2.0733525, "volume": 148940.0}, {"date": "2021-09-06", "close": 2.0733525, "volume": 129145.0}, {"date": "2021-09-07", "close": 2.025135, "volume": 69906.0}, {"date": "2021-09-08", "close": 2.0733525, "volume": 102416.0}, {"date": "2021-09-09", "close": 1.8804825, "volume": 159993.0}, {"date": "2021-09-10", "close": 1.8804825, "volume": 75745.0}, {"date": "2021-09-13", "close": 1.832265, "volume": 82277.0}, {"date": "2021-09-14", "close": 1.9287, "volume": 99994.0}, {"date": "2021-09-15", "close": 1.9287, "volume": 209742.0}, {"date": "2021-09-16", "close": 1.9769175, "volume": 149213.0}, {"date": "2021-09-17", "close": 1.9287, "volume": 39792.0}, {"date": "2021-09-20", "close": 2.025135, "volume": 136685.0}, {"date": "2021-09-21", "close": 1.8804825, "volume": 66058.0}, {"date": "2021-09-22", "close": 1.8804825, "volume": 112891.0}, {"date": "2021-09-23", "close": 2.0733525, "volume": 256084.0}, {"date": "2021-09-24", "close": 2.0733525, "volume": 121575.0}, {"date": "2021-09-27", "close": 2.0733525, "volume": 35314.0}, {"date": "2021-09-28", "close": 1.8804825, "volume": 149538.0}, {"date": "2021-09-29", "close": 1.8804825, "volume": 38886.0}, {"date": "2021-09-30", "close": 1.9287, "volume": 108066.0}, {"date": "2021-10-01", "close": 1.8804825, "volume": 54822.0}, {"date": "2021-10-04", "close": 1.9287, "volume": 62027.0}, {"date": "2021-10-05", "close": 1.832265, "volume": 55399.0}, {"date": "2021-10-06", "close": 1.8804825, "volume": 46692.0}, {"date": "2021-10-07", "close": 1.9287, "volume": 8311.0}, {"date": "2021-10-08", "close": 1.832265, "volume": 83401.0}, {"date": "2021-10-11", "close": 1.832265, "volume": 41725.0}, {"date": "2021-10-12", "close": 1.85637375, "volume": 57374.0}, {"date": "2021-10-13", "close": 1.832265, "volume": 52116.0}, {"date": "2021-10-14", "close": 1.8804825, "volume": 180610.0}, {"date": "2021-10-15", "close": 1.9769175, "volume": 40480.0}, {"date": "2021-10-18", "close": 1.8804825, "volume": 39530.0}, {"date": "2021-10-19", "close": 1.8804825, "volume": 76516.0}, {"date": "2021-10-20", "close": 1.9287, "volume": 141587.0}, {"date": "2021-10-21", "close": 2.025135, "volume": 87202.0}, {"date": "2021-10-22", "close": 1.9769175, "volume": 99475.0}, {"date": "2021-10-25", "close": 1.9287, "volume": 141258.0}, {"date": "2021-10-26", "close": 2.025135, "volume": 83302.0}, {"date": "2021-10-27", "close": 1.9287, "volume": 472522.0}, {"date": "2021-10-28", "close": 1.832265, "volume": 340116.0}, {"date": "2021-10-29", "close": 1.7840475, "volume": 90374.0}, {"date": "2021-11-01", "close": 1.7840475, "volume": 111210.0}, {"date": "2021-11-02", "close": 1.7840475, "volume": 181794.0}, {"date": "2021-11-03", "close": 1.73583, "volume": 62470.0}, {"date": "2021-11-04", "close": 1.6876125, "volume": 39335.0}, {"date": "2021-11-05", "close": 1.6876125, "volume": 101108.0}, {"date": "2021-11-08", "close": 1.639395, "volume": 214245.0}, {"date": "2021-11-09", "close": 1.73583, "volume": 192287.0}, {"date": "2021-11-10", "close": 1.73583, "volume": 130277.0}, {"date": "2021-11-11", "close": 1.6876125, "volume": 62514.0}, {"date": "2021-11-12", "close": 1.7840475, "volume": 112576.0}, {"date": "2021-11-15", "close": 1.7840475, "volume": 54640.0}, {"date": "2021-11-16", "close": 1.6876125, "volume": 157356.0}, {"date": "2021-11-17", "close": 1.73583, "volume": 15466.0}, {"date": "2021-11-18", "close": 1.6876125, "volume": 26827.0}, {"date": "2021-11-19", "close": 1.6876125, "volume": 48877.0}, {"date": "2021-11-22", "close": 1.6876125, "volume": 35281.0}, {"date": "2021-11-23", "close": 1.73583, "volume": 66410.0}, {"date": "2021-11-24", "close": 1.73583, "volume": 71968.0}, {"date": "2021-11-25", "close": 1.6876125, "volume": 107199.0}, {"date": "2021-11-26", "close": 1.6876125, "volume": 40308.0}, {"date": "2021-11-29", "close": 1.639395, "volume": 201209.0}, {"date": "2021-11-30", "close": 1.7840475, "volume": 121779.0}, {"date": "2021-12-01", "close": 1.6876125, "volume": 119122.0}, {"date": "2021-12-02", "close": 1.6876125, "volume": 30464.0}, {"date": "2021-12-03", "close": 1.5911775, "volume": 162510.0}, {"date": "2021-12-06", "close": 1.6876125, "volume": 54010.0}, {"date": "2021-12-07", "close": 1.5911775, "volume": 54451.0}, {"date": "2021-12-08", "close": 1.5911775, "volume": 32237.0}, {"date": "2021-12-09", "close": 1.6876125, "volume": 28547.0}, {"date": "2021-12-10", "close": 1.6876125, "volume": 58455.0}, {"date": "2021-12-13", "close": 1.6876125, "volume": 1544.0}, {"date": "2021-12-14", "close": 1.5911775, "volume": 62725.0}, {"date": "2021-12-15", "close": 1.5911775, "volume": 165376.0}, {"date": "2021-12-16", "close": 1.5911775, "volume": 13188.0}, {"date": "2021-12-17", "close": 1.639395, "volume": 77951.0}, {"date": "2021-12-20", "close": 1.5911775, "volume": 112482.0}, {"date": "2021-12-21", "close": 1.54296, "volume": 50647.0}, {"date": "2021-12-22", "close": 1.639395, "volume": 163292.0}, {"date": "2021-12-23", "close": 1.5911775, "volume": 5443.0}, {"date": "2021-12-24", "close": 1.639395, "volume": 7410.0}, {"date": "2021-12-29", "close": 1.639395, "volume": 24913.0}, {"date": "2021-12-30", "close": 1.6876125, "volume": 54104.0}, {"date": "2021-12-31", "close": 1.6876125, "volume": 6717.0}, {"date": "2022-01-04", "close": 1.71172125, "volume": 4760.0}, {"date": "2022-01-05", "close": 1.6876125, "volume": 12316.0}, {"date": "2022-01-06", "close": 1.6876125, "volume": 34214.0}, {"date": "2022-01-07", "close": 1.6876125, "volume": 79379.0}, {"date": "2022-01-10", "close": 1.639395, "volume": 17668.0}, {"date": "2022-01-11", "close": 1.639395, "volume": 37718.0}, {"date": "2022-01-12", "close": 1.6876125, "volume": 25304.0}, {"date": "2022-01-13", "close": 1.6876125, "volume": 19538.0}, {"date": "2022-01-14", "close": 1.6876125, "volume": 35867.0}, {"date": "2022-01-17", "close": 1.639395, "volume": 11007.0}, {"date": "2022-01-18", "close": 1.73583, "volume": 75067.0}, {"date": "2022-01-19", "close": 1.639395, "volume": 59525.0}, {"date": "2022-01-20", "close": 1.639395, "volume": 56776.0}, {"date": "2022-01-21", "close": 1.639395, "volume": 71074.0}, {"date": "2022-01-24", "close": 1.56706875, "volume": 103634.0}, {"date": "2022-01-25", "close": 1.446525, "volume": 117946.0}, {"date": "2022-01-27", "close": 1.3983075, "volume": 292698.0}, {"date": "2022-01-28", "close": 1.446525, "volume": 62265.0}, {"date": "2022-01-31", "close": 1.54296, "volume": 49990.0}, {"date": "2022-02-01", "close": 1.446525, "volume": 50449.0}, {"date": "2022-02-02", "close": 1.4947425, "volume": 50356.0}, {"date": "2022-02-03", "close": 1.54296, "volume": 52878.0}, {"date": "2022-02-04", "close": 1.54296, "volume": 52851.0}, {"date": "2022-02-07", "close": 1.446525, "volume": 28344.0}, {"date": "2022-02-08", "close": 1.4947425, "volume": 20639.0}, {"date": "2022-02-09", "close": 1.4947425, "volume": 27719.0}, {"date": "2022-02-10", "close": 1.3983075, "volume": 157367.0}, {"date": "2022-02-11", "close": 1.446525, "volume": 31464.0}, {"date": "2022-02-14", "close": 1.3983075, "volume": 93657.0}, {"date": "2022-02-15", "close": 1.35009, "volume": 80280.0}, {"date": "2022-02-16", "close": 1.3018725, "volume": 70502.0}, {"date": "2022-02-17", "close": 1.3983075, "volume": 29550.0}, {"date": "2022-02-18", "close": 1.35009, "volume": 15591.0}, {"date": "2022-02-21", "close": 1.3018725, "volume": 92933.0}, {"date": "2022-02-22", "close": 1.3018725, "volume": 68930.0}, {"date": "2022-02-23", "close": 1.3018725, "volume": 29547.0}, {"date": "2022-02-24", "close": 1.2054375, "volume": 134262.0}, {"date": "2022-02-25", "close": 1.253655, "volume": 21097.0}, {"date": "2022-02-28", "close": 1.253655, "volume": 71087.0}, {"date": "2022-03-01", "close": 1.253655, "volume": 59645.0}, {"date": "2022-03-02", "close": 1.2054375, "volume": 38612.0}, {"date": "2022-03-03", "close": 1.15722, "volume": 161031.0}, {"date": "2022-03-04", "close": 1.253655, "volume": 256467.0}, {"date": "2022-03-07", "close": 1.253655, "volume": 43272.0}, {"date": "2022-03-08", "close": 1.22954625, "volume": 2041.0}, {"date": "2022-03-09", "close": 1.253655, "volume": 38369.0}, {"date": "2022-03-10", "close": 1.35009, "volume": 66974.0}, {"date": "2022-03-11", "close": 1.253655, "volume": 81717.0}, {"date": "2022-03-14", "close": 1.253655, "volume": 57760.0}, {"date": "2022-03-15", "close": 1.2054375, "volume": 50480.0}, {"date": "2022-03-16", "close": 1.15722, "volume": 132000.0}, {"date": "2022-03-17", "close": 1.1090025, "volume": 77729.0}, {"date": "2022-03-18", "close": 1.0125675, "volume": 294162.0}, {"date": "2022-03-21", "close": 1.0125675, "volume": 283395.0}, {"date": "2022-03-22", "close": 1.15722, "volume": 135143.0}, {"date": "2022-03-23", "close": 1.15722, "volume": 123060.0}, {"date": "2022-03-24", "close": 1.15722, "volume": 27589.0}, {"date": "2022-03-25", "close": 1.1090025, "volume": 40685.0}, {"date": "2022-03-28", "close": 1.08489375, "volume": 46950.0}, {"date": "2022-03-29", "close": 1.060785, "volume": 33302.0}, {"date": "2022-03-30", "close": 1.1090025, "volume": 39157.0}, {"date": "2022-03-31", "close": 1.1090025, "volume": 22279.0}, {"date": "2022-04-01", "close": 1.1090025, "volume": 89773.0}, {"date": "2022-04-04", "close": 1.15722, "volume": 106869.0}, {"date": "2022-04-05", "close": 1.2054375, "volume": 161807.0}, {"date": "2022-04-06", "close": 1.060785, "volume": 47887.0}, {"date": "2022-04-07", "close": 1.1090025, "volume": 21481.0}, {"date": "2022-04-08", "close": 1.060785, "volume": 30108.0}, {"date": "2022-04-11", "close": 1.060785, "volume": 13645.0}, {"date": "2022-04-12", "close": 1.0125675, "volume": 157165.0}, {"date": "2022-04-13", "close": 1.060785, "volume": 78126.0}, {"date": "2022-04-14", "close": 1.0125675, "volume": 56271.0}, {"date": "2022-04-19", "close": 1.0125675, "volume": 108389.0}, {"date": "2022-04-20", "close": 1.1090025, "volume": 95961.0}, {"date": "2022-04-21", "close": 1.03667625, "volume": 47062.0}, {"date": "2022-04-22", "close": 1.060785, "volume": 88955.0}, {"date": "2022-04-26", "close": 1.0125675, "volume": 23916.0}, {"date": "2022-04-27", "close": 1.0125675, "volume": 62756.0}, {"date": "2022-04-28", "close": 0.96435, "volume": 128744.0}, {"date": "2022-04-29", "close": 1.060785, "volume": 62643.0}, {"date": "2022-05-02", "close": 1.0125675, "volume": 22980.0}, {"date": "2022-05-03", "close": 1.0125675, "volume": 17073.0}, {"date": "2022-05-04", "close": 0.96435, "volume": 158255.0}, {"date": "2022-05-05", "close": 0.8968455, "volume": 78007.0}, {"date": "2022-05-06", "close": 0.906489, "volume": 321808.0}, {"date": "2022-05-09", "close": 0.829341, "volume": 98550.0}, {"date": "2022-05-10", "close": 0.8004105, "volume": 226770.0}, {"date": "2022-05-11", "close": 0.810054, "volume": 63636.0}, {"date": "2022-05-12", "close": 0.790767, "volume": 60459.0}, {"date": "2022-05-13", "close": 0.810054, "volume": 310846.0}, {"date": "2022-05-16", "close": 0.752193, "volume": 444543.0}, {"date": "2022-05-17", "close": 0.7425495, "volume": 117561.0}, {"date": "2022-05-18", "close": 0.752193, "volume": 195553.0}, {"date": "2022-05-19", "close": 0.7232625, "volume": 110085.0}, {"date": "2022-05-20", "close": 0.713619, "volume": 103571.0}, {"date": "2022-05-23", "close": 0.694332, "volume": 122539.0}, {"date": "2022-05-24", "close": 0.675045, "volume": 186649.0}, {"date": "2022-05-25", "close": 0.694332, "volume": 58338.0}, {"date": "2022-05-26", "close": 0.6846885, "volume": 91414.0}, {"date": "2022-05-27", "close": 0.6846885, "volume": 85144.0}, {"date": "2022-05-30", "close": 0.6461145, "volume": 94837.0}, {"date": "2022-05-31", "close": 0.6654015, "volume": 19337.0}, {"date": "2022-06-01", "close": 0.6461145, "volume": 16734.0}, {"date": "2022-06-02", "close": 0.6268275, "volume": 88576.0}, {"date": "2022-06-03", "close": 0.617184, "volume": 65198.0}, {"date": "2022-06-06", "close": 0.617184, "volume": 1374845.0}, {"date": "2022-06-07", "close": 0.636471, "volume": 81251.0}, {"date": "2022-06-08", "close": 0.6268275, "volume": 25403.0}, {"date": "2022-06-09", "close": 0.617184, "volume": 65169.0}, {"date": "2022-06-10", "close": 0.57861, "volume": 341929.0}, {"date": "2022-06-14", "close": 0.540036, "volume": 93269.0}, {"date": "2022-06-15", "close": 0.540036, "volume": 33956.0}, {"date": "2022-06-16", "close": 0.5303925, "volume": 104684.0}, {"date": "2022-06-17", "close": 0.540036, "volume": 22787.0}, {"date": "2022-06-20", "close": 0.4918185, "volume": 79449.0}, {"date": "2022-06-21", "close": 0.501462, "volume": 56563.0}, {"date": "2022-06-22", "close": 0.501462, "volume": 84290.0}, {"date": "2022-06-23", "close": 0.4918185, "volume": 170936.0}, {"date": "2022-06-24", "close": 0.5111055, "volume": 427619.0}, {"date": "2022-06-27", "close": 0.520749, "volume": 125708.0}, {"date": "2022-06-28", "close": 0.5303925, "volume": 125493.0}, {"date": "2022-06-29", "close": 0.520749, "volume": 90057.0}, {"date": "2022-06-30", "close": 0.540036, "volume": 141591.0}, {"date": "2022-07-01", "close": 0.655758, "volume": 169972.0}, {"date": "2022-07-04", "close": 0.6846885, "volume": 298739.0}, {"date": "2022-07-05", "close": 0.675045, "volume": 78177.0}, {"date": "2022-07-06", "close": 0.636471, "volume": 74534.0}, {"date": "2022-07-07", "close": 0.636471, "volume": 74793.0}, {"date": "2022-07-08", "close": 0.6268275, "volume": 10094.0}, {"date": "2022-07-11", "close": 0.6075405, "volume": 86385.0}, {"date": "2022-07-12", "close": 0.617184, "volume": 114358.0}, {"date": "2022-07-13", "close": 0.675045, "volume": 74484.0}, {"date": "2022-07-14", "close": 0.6654015, "volume": 79422.0}, {"date": "2022-07-15", "close": 0.675045, "volume": 26230.0}, {"date": "2022-07-18", "close": 0.675045, "volume": 8722.0}, {"date": "2022-07-19", "close": 0.694332, "volume": 72782.0}, {"date": "2022-07-20", "close": 0.7232625, "volume": 57714.0}, {"date": "2022-07-21", "close": 0.7618365, "volume": 47450.0}, {"date": "2022-07-22", "close": 0.7425495, "volume": 16816.0}, {"date": "2022-07-25", "close": 0.7425495, "volume": 44649.0}, {"date": "2022-07-26", "close": 0.7039755, "volume": 33056.0}, {"date": "2022-07-27", "close": 0.7232625, "volume": 10711.0}, {"date": "2022-07-28", "close": 0.732906, "volume": 5321.0}, {"date": "2022-07-29", "close": 0.732906, "volume": 39444.0}, {"date": "2022-08-01", "close": 0.7425495, "volume": 24709.0}, {"date": "2022-08-02", "close": 0.713619, "volume": 10011.0}, {"date": "2022-08-03", "close": 0.7618365, "volume": 64523.0}, {"date": "2022-08-04", "close": 0.752193, "volume": 56253.0}, {"date": "2022-08-05", "close": 0.77148, "volume": 25583.0}, {"date": "2022-08-08", "close": 0.7425495, "volume": 9587.0}, {"date": "2022-08-09", "close": 0.752193, "volume": 16895.0}, {"date": "2022-08-10", "close": 0.71844075, "volume": 48954.0}, {"date": "2022-08-11", "close": 0.694332, "volume": 129197.0}, {"date": "2022-08-12", "close": 0.6846885, "volume": 37073.0}, {"date": "2022-08-15", "close": 0.694332, "volume": 11096.0}, {"date": "2022-08-16", "close": 0.7039755, "volume": 11137.0}, {"date": "2022-08-17", "close": 0.6654015, "volume": 53889.0}, {"date": "2022-08-18", "close": 0.694332, "volume": 13309.0}, {"date": "2022-08-19", "close": 0.6846885, "volume": 28191.0}, {"date": "2022-08-22", "close": 0.636471, "volume": 62593.0}, {"date": "2022-08-23", "close": 0.6461145, "volume": 33068.0}, {"date": "2022-08-24", "close": 0.6461145, "volume": 36863.0}, {"date": "2022-08-25", "close": 0.6268275, "volume": 66298.0}, {"date": "2022-08-26", "close": 0.6846885, "volume": 73469.0}, {"date": "2022-08-29", "close": 0.694332, "volume": 115357.0}, {"date": "2022-08-30", "close": 0.69915375, "volume": 63153.0}, {"date": "2022-08-31", "close": 0.6846885, "volume": 8081.0}, {"date": "2022-09-01", "close": 0.675045, "volume": 81156.0}, {"date": "2022-09-02", "close": 0.655758, "volume": 52611.0}, {"date": "2022-09-05", "close": 0.655758, "volume": 54502.0}, {"date": "2022-09-06", "close": 0.6461145, "volume": 3007.0}, {"date": "2022-09-07", "close": 0.636471, "volume": 12479.0}, {"date": "2022-09-08", "close": 0.617184, "volume": 163759.0}, {"date": "2022-09-09", "close": 0.6268275, "volume": 96039.0}, {"date": "2022-09-12", "close": 0.655758, "volume": 38000.0}, {"date": "2022-09-13", "close": 0.675045, "volume": 37579.0}, {"date": "2022-09-14", "close": 0.63164925, "volume": 14861.0}, {"date": "2022-09-15", "close": 0.6268275, "volume": 6949.0}, {"date": "2022-09-16", "close": 0.6268275, "volume": 7417.0}, {"date": "2022-09-19", "close": 0.6268275, "volume": 3572.0}, {"date": "2022-09-20", "close": 0.617184, "volume": 39323.0}, {"date": "2022-09-21", "close": 0.6075405, "volume": 40816.0}, {"date": "2022-09-23", "close": 0.5689665, "volume": 19619.0}, {"date": "2022-09-26", "close": 0.5496795, "volume": 11626.0}, {"date": "2022-09-27", "close": 0.559323, "volume": 3576.0}, {"date": "2022-09-28", "close": 0.5496795, "volume": 18094.0}, {"date": "2022-09-29", "close": 0.559323, "volume": 98005.0}, {"date": "2022-09-30", "close": 0.5689665, "volume": 5057.0}, {"date": "2022-10-03", "close": 0.6268275, "volume": 85807.0}, {"date": "2022-10-04", "close": 0.6075405, "volume": 67417.0}, {"date": "2022-10-05", "close": 0.617184, "volume": 52335.0}, {"date": "2022-10-06", "close": 0.6268275, "volume": 2391.0}, {"date": "2022-10-07", "close": 0.617184, "volume": 13167.0}, {"date": "2022-10-10", "close": 0.5111055, "volume": 127856.0}, {"date": "2022-10-11", "close": 0.5303925, "volume": 20922.0}, {"date": "2022-10-12", "close": 0.4918185, "volume": 113402.0}, {"date": "2022-10-13", "close": 0.4918185, "volume": 13329.0}, {"date": "2022-10-14", "close": 0.51592725, "volume": 41233.0}, {"date": "2022-10-17", "close": 0.501462, "volume": 89918.0}, {"date": "2022-10-20", "close": 0.482175, "volume": 236204.0}, {"date": "2022-10-21", "close": 0.482175, "volume": 11768.0}, {"date": "2022-10-24", "close": 0.4918185, "volume": 26890.0}, {"date": "2022-10-25", "close": 0.482175, "volume": 21517.0}, {"date": "2022-10-26", "close": 0.5111055, "volume": 32620.0}, {"date": "2022-10-27", "close": 0.501462, "volume": 46554.0}, {"date": "2022-10-28", "close": 0.482175, "volume": 25051.0}, {"date": "2022-10-31", "close": 0.5303925, "volume": 38920.0}, {"date": "2022-11-01", "close": 0.482175, "volume": 157976.0}, {"date": "2022-11-02", "close": 0.482175, "volume": 622.0}, {"date": "2022-11-03", "close": 0.462888, "volume": 108685.0}, {"date": "2022-11-04", "close": 0.4532445, "volume": 8296.0}, {"date": "2022-11-07", "close": 0.443601, "volume": 87932.0}, {"date": "2022-11-08", "close": 0.4532445, "volume": 8905.0}, {"date": "2022-11-09", "close": 0.4725315, "volume": 17232.0}, {"date": "2022-11-10", "close": 0.482175, "volume": 21424.0}, {"date": "2022-11-11", "close": 0.482175, "volume": 80099.0}, {"date": "2022-11-14", "close": 0.482175, "volume": 43867.0}, {"date": "2022-11-15", "close": 0.462888, "volume": 88030.0}, {"date": "2022-11-16", "close": 0.4725315, "volume": 2385.0}, {"date": "2022-11-17", "close": 0.482175, "volume": 11889.0}, {"date": "2022-11-18", "close": 0.4532445, "volume": 63403.0}, {"date": "2022-11-21", "close": 0.4532445, "volume": 65225.0}, {"date": "2022-11-22", "close": 0.443601, "volume": 73847.0}, {"date": "2022-11-23", "close": 0.4339575, "volume": 49466.0}, {"date": "2022-11-24", "close": 0.4532445, "volume": 23173.0}, {"date": "2022-11-25", "close": 0.4532445, "volume": 66148.0}, {"date": "2022-11-28", "close": 0.482175, "volume": 294851.0}, {"date": "2022-11-29", "close": 0.4725315, "volume": 41972.0}, {"date": "2022-11-30", "close": 0.462888, "volume": 28050.0}, {"date": "2022-12-01", "close": 0.4725315, "volume": 43634.0}, {"date": "2022-12-02", "close": 0.482175, "volume": 61629.0}, {"date": "2022-12-05", "close": 0.443601, "volume": 132322.0}, {"date": "2022-12-06", "close": 0.4532445, "volume": 13603.0}, {"date": "2022-12-07", "close": 0.443601, "volume": 1594.0}, {"date": "2022-12-08", "close": 0.4339575, "volume": 25924.0}, {"date": "2022-12-09", "close": 0.4339575, "volume": 28443.0}, {"date": "2022-12-12", "close": 0.443601, "volume": 7399.0}, {"date": "2022-12-13", "close": 0.4532445, "volume": 2074.0}, {"date": "2022-12-14", "close": 0.424314, "volume": 104673.0}, {"date": "2022-12-15", "close": 0.424314, "volume": 14270.0}, {"date": "2022-12-16", "close": 0.38574, "volume": 161785.0}, {"date": "2022-12-19", "close": 0.38574, "volume": 227877.0}, {"date": "2022-12-20", "close": 0.3760965, "volume": 44152.0}, {"date": "2022-12-21", "close": 0.3953835, "volume": 17514.0}, {"date": "2022-12-22", "close": 0.3760965, "volume": 10390.0}, {"date": "2022-12-23", "close": 0.366453, "volume": 28041.0}, {"date": "2022-12-29", "close": 0.366453, "volume": 4003.0}, {"date": "2022-12-30", "close": 0.3568095, "volume": 136119.0}, {"date": "2023-01-03", "close": 0.3568095, "volume": 12167.0}, {"date": "2023-01-04", "close": 0.3568095, "volume": 2385.0}, {"date": "2023-01-05", "close": 0.3568095, "volume": 3111.0}, {"date": "2023-01-06", "close": 0.3760965, "volume": 22502.0}, {"date": "2023-01-09", "close": 0.3953835, "volume": 30122.0}, {"date": "2023-01-10", "close": 0.38574, "volume": 1815.0}, {"date": "2023-01-11", "close": 0.38574, "volume": 7230.0}, {"date": "2023-01-12", "close": 0.3760965, "volume": 7621.0}, {"date": "2023-01-13", "close": 0.38574, "volume": 7051.0}, {"date": "2023-01-16", "close": 0.38574, "volume": 8712.0}, {"date": "2023-01-17", "close": 0.38574, "volume": 21351.0}, {"date": "2023-01-18", "close": 0.39056175, "volume": 79187.0}, {"date": "2023-01-19", "close": 0.3953835, "volume": 52117.0}, {"date": "2023-01-20", "close": 0.3953835, "volume": 23165.0}, {"date": "2023-01-23", "close": 0.366453, "volume": 38428.0}, {"date": "2023-01-24", "close": 0.3953835, "volume": 53947.0}, {"date": "2023-01-25", "close": 0.3760965, "volume": 119712.0}, {"date": "2023-01-27", "close": 0.3568095, "volume": 27825.0}, {"date": "2023-01-30", "close": 0.3760965, "volume": 16610.0}, {"date": "2023-01-31", "close": 0.3568095, "volume": 40458.0}, {"date": "2023-02-01", "close": 0.3568095, "volume": 40975.0}, {"date": "2023-02-02", "close": 0.366453, "volume": 62228.0}, {"date": "2023-02-03", "close": 0.3568095, "volume": 56296.0}, {"date": "2023-02-06", "close": 0.347166, "volume": 96376.0}, {"date": "2023-02-07", "close": 0.347166, "volume": 46809.0}, {"date": "2023-02-08", "close": 0.3375225, "volume": 29531.0}, {"date": "2023-02-09", "close": 0.327879, "volume": 25718.0}, {"date": "2023-02-10", "close": 0.3182355, "volume": 127781.0}, {"date": "2023-02-13", "close": 0.3375225, "volume": 82268.0}, {"date": "2023-02-14", "close": 0.308592, "volume": 39500.0}, {"date": "2023-02-15", "close": 0.308592, "volume": 83762.0}, {"date": "2023-02-16", "close": 0.308592, "volume": 40991.0}, {"date": "2023-02-17", "close": 0.308592, "volume": 47021.0}, {"date": "2023-02-20", "close": 0.289305, "volume": 341183.0}, {"date": "2023-02-21", "close": 0.2796615, "volume": 11614.0}, {"date": "2023-02-22", "close": 0.2796615, "volume": 11633.0}, {"date": "2023-02-23", "close": 0.250731, "volume": 235270.0}, {"date": "2023-02-24", "close": 0.270018, "volume": 23761.0}, {"date": "2023-02-27", "close": 0.250731, "volume": 131750.0}, {"date": "2023-02-28", "close": 0.250731, "volume": 60804.0}, {"date": "2023-03-01", "close": 0.2410875, "volume": 137004.0}, {"date": "2023-03-02", "close": 0.231444, "volume": 169044.0}, {"date": "2023-03-03", "close": 0.231444, "volume": 69723.0}, {"date": "2023-03-06", "close": 0.2218005, "volume": 69464.0}, {"date": "2023-03-07", "close": 0.2218005, "volume": 10288.0}, {"date": "2023-03-08", "close": 0.2218005, "volume": 7649.0}, {"date": "2023-03-09", "close": 0.2218005, "volume": 136762.0}, {"date": "2023-03-10", "close": 0.2218005, "volume": 91547.0}, {"date": "2023-03-13", "close": 0.212157, "volume": 130775.0}, {"date": "2023-03-14", "close": 0.19287, "volume": 79309.0}, {"date": "2023-03-15", "close": 0.19769175, "volume": 45212.0}, {"date": "2023-03-16", "close": 0.19287, "volume": 26972.0}, {"date": "2023-03-17", "close": 0.2025135, "volume": 33338.0}, {"date": "2023-03-20", "close": 0.2025135, "volume": 30170.0}, {"date": "2023-03-21", "close": 0.19287, "volume": 4430.0}, {"date": "2023-03-22", "close": 0.2025135, "volume": 61373.0}, {"date": "2023-03-23", "close": 0.231444, "volume": 28266.0}, {"date": "2023-03-24", "close": 0.2603745, "volume": 125582.0}, {"date": "2023-03-27", "close": 0.2603745, "volume": 7280.0}, {"date": "2023-03-28", "close": 0.2410875, "volume": 96189.0}, {"date": "2023-03-29", "close": 0.2218005, "volume": 21221.0}, {"date": "2023-03-30", "close": 0.2218005, "volume": 43774.0}, {"date": "2023-03-31", "close": 0.2218005, "volume": 7297.0}, {"date": "2023-04-03", "close": 0.2218005, "volume": 80911.0}, {"date": "2023-04-04", "close": 0.2218005, "volume": 13481.0}, {"date": "2023-04-05", "close": 0.2218005, "volume": 5755.0}, {"date": "2023-04-06", "close": 0.250731, "volume": 47669.0}, {"date": "2023-04-11", "close": 0.2410875, "volume": 7259.0}, {"date": "2023-04-12", "close": 0.231444, "volume": 63327.0}, {"date": "2023-04-13", "close": 0.250731, "volume": 131529.0}, {"date": "2023-04-14", "close": 0.2410875, "volume": 230332.0}, {"date": "2023-04-17", "close": 0.231444, "volume": 85571.0}, {"date": "2023-04-18", "close": 0.231444, "volume": 91409.0}, {"date": "2023-04-19", "close": 0.2218005, "volume": 161518.0}, {"date": "2023-04-20", "close": 0.212157, "volume": 16466.0}, {"date": "2023-04-21", "close": 0.2410875, "volume": 195163.0}, {"date": "2023-04-24", "close": 0.231444, "volume": 9447.0}, {"date": "2023-04-26", "close": 0.2410875, "volume": 3111.0}, {"date": "2023-04-27", "close": 0.2410875, "volume": 4615.0}, {"date": "2023-04-28", "close": 0.2218005, "volume": 162690.0}, {"date": "2023-05-01", "close": 0.2410875, "volume": 48460.0}, {"date": "2023-05-02", "close": 0.212157, "volume": 84776.0}, {"date": "2023-05-03", "close": 0.212157, "volume": 57897.0}, {"date": "2023-05-04", "close": 0.212157, "volume": 72774.0}, {"date": "2023-05-05", "close": 0.2025135, "volume": 194335.0}, {"date": "2023-05-08", "close": 0.173583, "volume": 385289.0}, {"date": "2023-05-09", "close": 0.173583, "volume": 62314.0}, {"date": "2023-05-10", "close": 0.173583, "volume": 114708.0}, {"date": "2023-05-11", "close": 0.1446525, "volume": 452029.0}, {"date": "2023-05-12", "close": 0.1446525, "volume": 253691.0}, {"date": "2023-05-15", "close": 0.1446525, "volume": 116596.0}, {"date": "2023-05-16", "close": 0.135009, "volume": 138979.0}, {"date": "2023-05-17", "close": 0.1253655, "volume": 119868.0}, {"date": "2023-05-18", "close": 0.1253655, "volume": 104757.0}, {"date": "2023-05-19", "close": 0.135009, "volume": 170601.0}, {"date": "2023-05-22", "close": 0.135009, "volume": 7716.0}, {"date": "2023-05-23", "close": 0.135009, "volume": 454946.0}, {"date": "2023-05-24", "close": 0.1446525, "volume": 44587.0}, {"date": "2023-05-25", "close": 0.1446525, "volume": 2338.0}, {"date": "2023-05-26", "close": 0.1446525, "volume": 51226.0}, {"date": "2023-05-29", "close": 0.1446525, "volume": 46923.0}, {"date": "2023-05-30", "close": 0.13983075, "volume": 13223.0}, {"date": "2023-05-31", "close": 0.135009, "volume": 200828.0}, {"date": "2023-06-01", "close": 0.154296, "volume": 596350.0}, {"date": "2023-06-02", "close": 0.135009, "volume": 367560.0}, {"date": "2023-06-05", "close": 0.1446525, "volume": 102286.0}, {"date": "2023-06-06", "close": 0.1446525, "volume": 249798.0}, {"date": "2023-06-07", "close": 0.135009, "volume": 176674.0}, {"date": "2023-06-08", "close": 0.154296, "volume": 155924.0}, {"date": "2023-06-09", "close": 0.1832265, "volume": 208541.0}, {"date": "2023-06-13", "close": 0.19287, "volume": 173053.0}, {"date": "2023-06-14", "close": 0.1832265, "volume": 77737.0}, {"date": "2023-06-15", "close": 0.19287, "volume": 66846.0}, {"date": "2023-06-16", "close": 0.1639395, "volume": 134505.0}, {"date": "2023-06-19", "close": 0.1639395, "volume": 29488.0}, {"date": "2023-06-20", "close": 0.1639395, "volume": 93760.0}, {"date": "2023-06-21", "close": 0.173583, "volume": 17716.0}, {"date": "2023-06-22", "close": 0.1639395, "volume": 80997.0}, {"date": "2023-06-23", "close": 0.1832265, "volume": 68347.0}, {"date": "2023-06-26", "close": 0.154296, "volume": 122645.0}, {"date": "2023-06-27", "close": 0.1639395, "volume": 525395.0}, {"date": "2023-06-28", "close": 0.1639395, "volume": 825281.0}, {"date": "2023-06-29", "close": 0.1639395, "volume": 26125.0}, {"date": "2023-06-30", "close": 0.154296, "volume": 535940.0}, {"date": "2023-07-04", "close": 0.173583, "volume": 44207.0}, {"date": "2023-07-05", "close": 0.1832265, "volume": 26733.0}, {"date": "2023-07-06", "close": 0.173583, "volume": 56224.0}, {"date": "2023-07-07", "close": 0.173583, "volume": 6343.0}, {"date": "2023-07-10", "close": 0.173583, "volume": 7959.0}, {"date": "2023-07-11", "close": 0.19287, "volume": 38874.0}, {"date": "2023-07-12", "close": 0.1832265, "volume": 30502.0}, {"date": "2023-07-13", "close": 0.1832265, "volume": 26948.0}, {"date": "2023-07-14", "close": 0.18804825, "volume": 67093.0}, {"date": "2023-07-17", "close": 0.212157, "volume": 669822.0}, {"date": "2023-07-18", "close": 0.2025135, "volume": 106773.0}, {"date": "2023-07-19", "close": 0.1832265, "volume": 304498.0}, {"date": "2023-07-20", "close": 0.19287, "volume": 14088.0}, {"date": "2023-07-21", "close": 0.173583, "volume": 74109.0}, {"date": "2023-07-24", "close": 0.19287, "volume": 26218.0}, {"date": "2023-07-25", "close": 0.173583, "volume": 3120.0}, {"date": "2023-07-26", "close": 0.173583, "volume": 63255.0}, {"date": "2023-07-27", "close": 0.1832265, "volume": 165646.0}, {"date": "2023-07-28", "close": 0.2025135, "volume": 121946.0}, {"date": "2023-07-31", "close": 0.2025135, "volume": 42753.0}, {"date": "2023-08-01", "close": 0.19287, "volume": 23886.0}, {"date": "2023-08-02", "close": 0.19287, "volume": 54878.0}, {"date": "2023-08-03", "close": 0.19287, "volume": 13718.0}, {"date": "2023-08-04", "close": 0.1832265, "volume": 10797.0}, {"date": "2023-08-07", "close": 0.1832265, "volume": 72382.0}, {"date": "2023-08-08", "close": 0.1832265, "volume": 148767.0}, {"date": "2023-08-09", "close": 0.1832265, "volume": 35869.0}, {"date": "2023-08-10", "close": 0.19287, "volume": 48258.0}, {"date": "2023-08-11", "close": 0.173583, "volume": 57270.0}, {"date": "2023-08-14", "close": 0.173583, "volume": 56722.0}, {"date": "2023-08-15", "close": 0.1832265, "volume": 54441.0}, {"date": "2023-08-16", "close": 0.173583, "volume": 112630.0}, {"date": "2023-08-17", "close": 0.154296, "volume": 198655.0}, {"date": "2023-08-18", "close": 0.154296, "volume": 142883.0}, {"date": "2023-08-21", "close": 0.1639395, "volume": 31698.0}, {"date": "2023-08-22", "close": 0.173583, "volume": 83108.0}, {"date": "2023-08-23", "close": 0.154296, "volume": 210008.0}, {"date": "2023-08-24", "close": 0.1639395, "volume": 191909.0}, {"date": "2023-08-25", "close": 0.173583, "volume": 169755.0}, {"date": "2023-08-28", "close": 0.154296, "volume": 28336.0}, {"date": "2023-08-29", "close": 0.154296, "volume": 103707.0}, {"date": "2023-08-30", "close": 0.154296, "volume": 55996.0}, {"date": "2023-08-31", "close": 0.154296, "volume": 57296.0}, {"date": "2023-09-01", "close": 0.1639395, "volume": 93470.0}, {"date": "2023-09-04", "close": 0.154296, "volume": 32038.0}, {"date": "2023-09-05", "close": 0.1446525, "volume": 241618.0}, {"date": "2023-09-06", "close": 0.154296, "volume": 5759.0}, {"date": "2023-09-07", "close": 0.1446525, "volume": 538.0}, {"date": "2023-09-08", "close": 0.1446525, "volume": 2592.0}, {"date": "2023-09-11", "close": 0.154296, "volume": 176133.0}, {"date": "2023-09-12", "close": 0.1253655, "volume": 324671.0}, {"date": "2023-09-13", "close": 0.1060785, "volume": 1152506.0}, {"date": "2023-09-14", "close": 0.096435, "volume": 330903.0}, {"date": "2023-09-15", "close": 0.09161325, "volume": 4592.0}, {"date": "2023-09-18", "close": 0.09161325, "volume": 12043.0}, {"date": "2023-09-19", "close": 0.09161325, "volume": 70548.0}, {"date": "2023-09-20", "close": 0.077148, "volume": 334093.0}, {"date": "2023-09-21", "close": 0.077148, "volume": 32146.0}, {"date": "2023-09-22", "close": 0.096435, "volume": 71851.0}, {"date": "2023-09-25", "close": 0.096435, "volume": 41401.0}, {"date": "2023-09-26", "close": 0.0867915, "volume": 23643.0}, {"date": "2023-09-27", "close": 0.0867915, "volume": 17081.0}, {"date": "2023-09-28", "close": 0.077148, "volume": 5690.0}, {"date": "2023-09-29", "close": 0.0867915, "volume": 5185.0}, {"date": "2023-10-02", "close": 0.0867915, "volume": 18386.0}, {"date": "2023-10-03", "close": 0.0867915, "volume": 737.0}, {"date": "2023-10-04", "close": 0.077148, "volume": 22814.0}, {"date": "2023-10-05", "close": 0.077148, "volume": 157555.0}, {"date": "2023-10-06", "close": 0.08196975, "volume": 866.0}, {"date": "2023-10-09", "close": 0.0867915, "volume": 94476.0}, {"date": "2023-10-11", "close": 0.077148, "volume": 225688.0}, {"date": "2023-10-12", "close": 0.077148, "volume": 21589.0}, {"date": "2023-10-13", "close": 0.0675045, "volume": 156128.0}, {"date": "2023-10-16", "close": 0.077148, "volume": 140130.0}, {"date": "2023-10-17", "close": 0.0675045, "volume": 36269.0}, {"date": "2023-10-18", "close": 0.0675045, "volume": 179081.0}, {"date": "2023-10-19", "close": 0.0482175, "volume": 619942.0}, {"date": "2023-10-20", "close": 0.0675045, "volume": 59958.0}, {"date": "2023-10-23", "close": 0.0675045, "volume": 51584.0}, {"date": "2023-10-24", "close": 0.0675045, "volume": 25824.0}, {"date": "2023-10-25", "close": 0.0675045, "volume": 8166.0}, {"date": "2023-10-26", "close": 0.057861, "volume": 41115.0}, {"date": "2023-10-27", "close": 0.057861, "volume": 137571.0}, {"date": "2023-10-30", "close": 0.077148, "volume": 67091.0}, {"date": "2023-10-31", "close": 0.0675045, "volume": 10078.0}, {"date": "2023-11-01", "close": 0.0675045, "volume": 2074.0}, {"date": "2023-11-02", "close": 0.0675045, "volume": 1469.0}, {"date": "2023-11-03", "close": 0.0675045, "volume": 4903.0}, {"date": "2023-11-06", "close": 0.0675045, "volume": 94665.0}, {"date": "2023-11-07", "close": 0.0675045, "volume": 6337.0}, {"date": "2023-11-08", "close": 0.0675045, "volume": 108428.0}, {"date": "2023-11-09", "close": 0.057861, "volume": 181840.0}, {"date": "2023-11-10", "close": 0.057861, "volume": 27480.0}, {"date": "2023-11-15", "close": 0.0482175, "volume": 892921.0}, {"date": "2023-11-16", "close": 0.0482175, "volume": 149604.0}, {"date": "2023-11-17", "close": 0.0482175, "volume": 10800.0}, {"date": "2023-11-20", "close": 0.038574, "volume": 1842.0}, {"date": "2023-11-21", "close": 0.0482175, "volume": 57116.0}, {"date": "2023-11-22", "close": 0.0482175, "volume": 10370.0}, {"date": "2023-11-23", "close": 0.0482175, "volume": 55996.0}, {"date": "2023-11-24", "close": 0.038574, "volume": 5320.0}, {"date": "2023-11-27", "close": 0.0482175, "volume": 1099886.0}, {"date": "2023-11-28", "close": 0.0482175, "volume": 96436.0}, {"date": "2023-11-29", "close": 0.0482175, "volume": 176702.0}, {"date": "2023-11-30", "close": 0.057861, "volume": 372855.0}, {"date": "2023-12-01", "close": 0.0482175, "volume": 104630.0}, {"date": "2023-12-04", "close": 0.0675045, "volume": 293723.0}, {"date": "2023-12-05", "close": 0.075, "volume": 170208.0}, {"date": "2023-12-06", "close": 0.09, "volume": 5556.0}, {"date": "2023-12-07", "close": 0.06, "volume": 260549.0}, {"date": "2023-12-08", "close": 0.06, "volume": 42930.0}, {"date": "2023-12-11", "close": 0.075, "volume": 385770.0}, {"date": "2023-12-12", "close": 0.06, "volume": 8417.0}, {"date": "2023-12-14", "close": 0.06, "volume": 16747.0}, {"date": "2023-12-15", "close": 0.06, "volume": 30824.0}, {"date": "2023-12-18", "close": 0.06, "volume": 200.0}, {"date": "2023-12-20", "close": 0.06, "volume": 31696.0}, {"date": "2023-12-27", "close": 0.06, "volume": 9445.0}, {"date": "2023-12-28", "close": 0.06, "volume": 3467.0}, {"date": "2024-01-05", "close": 0.045, "volume": 669621.0}, {"date": "2024-01-08", "close": 0.045, "volume": 210877.0}, {"date": "2024-01-10", "close": 0.045, "volume": 1361.0}, {"date": "2024-01-11", "close": 0.045, "volume": 22000.0}, {"date": "2024-01-12", "close": 0.045, "volume": 20736.0}, {"date": "2024-01-15", "close": 0.06, "volume": 181378.0}, {"date": "2024-01-16", "close": 0.045, "volume": 196636.0}, {"date": "2024-01-17", "close": 0.045, "volume": 140121.0}, {"date": "2024-01-18", "close": 0.045, "volume": 255110.0}, {"date": "2024-01-19", "close": 0.045, "volume": 200.0}, {"date": "2024-01-22", "close": 0.045, "volume": 447.0}, {"date": "2024-01-23", "close": 0.045, "volume": 185783.0}, {"date": "2024-01-24", "close": 0.045, "volume": 76522.0}, {"date": "2024-01-25", "close": 0.045, "volume": 135400.0}, {"date": "2024-01-29", "close": 0.0375, "volume": 34708.0}, {"date": "2024-01-30", "close": 0.03, "volume": 66943.0}, {"date": "2024-01-31", "close": 0.045, "volume": 22222.0}, {"date": "2024-02-01", "close": 0.045, "volume": 22222.0}, {"date": "2024-02-13", "close": 0.05, "volume": 333.0}, {"date": "2024-02-14", "close": 0.043, "volume": 93196.0}, {"date": "2024-02-15", "close": 0.05, "volume": 271187.0}, {"date": "2024-02-16", "close": 0.05, "volume": 886914.0}, {"date": "2024-02-19", "close": 0.05, "volume": 14529.0}, {"date": "2024-02-20", "close": 0.044, "volume": 8004.0}, {"date": "2024-02-22", "close": 0.049, "volume": 44062.0}, {"date": "2024-02-23", "close": 0.052, "volume": 174928.0}, {"date": "2024-02-26", "close": 0.052, "volume": 25093.0}, {"date": "2024-02-27", "close": 0.054, "volume": 58850.0}, {"date": "2024-02-28", "close": 0.051, "volume": 45610.0}, {"date": "2024-02-29", "close": 0.051, "volume": 2438.0}, {"date": "2024-03-01", "close": 0.045, "volume": 657364.0}, {"date": "2024-03-04", "close": 0.044, "volume": 34642.0}, {"date": "2024-03-05", "close": 0.047, "volume": 182785.0}, {"date": "2024-03-06", "close": 0.045, "volume": 931613.0}, {"date": "2024-03-07", "close": 0.055, "volume": 462570.0}, {"date": "2024-03-08", "close": 0.047, "volume": 389856.0}, {"date": "2024-03-11", "close": 0.045, "volume": 1.0}, {"date": "2024-03-12", "close": 0.046, "volume": 6001.0}, {"date": "2024-03-13", "close": 0.046, "volume": 401085.0}, {"date": "2024-03-14", "close": 0.048, "volume": 129444.0}, {"date": "2024-03-15", "close": 0.051, "volume": 302656.0}, {"date": "2024-03-18", "close": 0.044, "volume": 438575.0}, {"date": "2024-03-19", "close": 0.055, "volume": 492623.0}, {"date": "2024-03-20", "close": 0.055, "volume": 135559.0}, {"date": "2024-03-21", "close": 0.058, "volume": 259317.0}, {"date": "2024-03-22", "close": 0.061, "volume": 93681.0}, {"date": "2024-03-25", "close": 0.059, "volume": 476028.0}, {"date": "2024-03-26", "close": 0.06, "volume": 352690.0}, {"date": "2024-03-27", "close": 0.062, "volume": 32966.0}, {"date": "2024-03-28", "close": 0.062, "volume": 259080.0}, {"date": "2024-04-02", "close": 0.065, "volume": 397719.0}, {"date": "2024-04-03", "close": 0.063, "volume": 1442579.0}, {"date": "2024-04-05", "close": 0.059, "volume": 133324.0}, {"date": "2024-04-08", "close": 0.058, "volume": 101307.0}, {"date": "2024-04-10", "close": 0.055, "volume": 1895.0}, {"date": "2024-04-11", "close": 0.059, "volume": 25000.0}, {"date": "2024-04-12", "close": 0.058, "volume": 202737.0}, {"date": "2024-04-15", "close": 0.058, "volume": 6.0}, {"date": "2024-04-16", "close": 0.053, "volume": 66.0}, {"date": "2024-04-17", "close": 0.053, "volume": 212532.0}, {"date": "2024-04-18", "close": 0.053, "volume": 10948.0}, {"date": "2024-04-22", "close": 0.053, "volume": 76534.0}, {"date": "2024-04-23", "close": 0.05, "volume": 171515.0}, {"date": "2024-04-24", "close": 0.05, "volume": 52202.0}, {"date": "2024-04-26", "close": 0.053, "volume": 98463.0}, {"date": "2024-04-29", "close": 0.05, "volume": 374294.0}, {"date": "2024-04-30", "close": 0.047, "volume": 10919.0}, {"date": "2024-05-01", "close": 0.056, "volume": 5306.0}, {"date": "2024-05-02", "close": 0.048, "volume": 9920.0}, {"date": "2024-05-03", "close": 0.047, "volume": 66667.0}, {"date": "2024-05-06", "close": 0.05, "volume": 15032.0}, {"date": "2024-05-07", "close": 0.05, "volume": 274029.0}, {"date": "2024-05-08", "close": 0.05, "volume": 3774.0}, {"date": "2024-05-09", "close": 0.05, "volume": 203115.0}, {"date": "2024-05-10", "close": 0.049, "volume": 60000.0}, {"date": "2024-05-13", "close": 0.049, "volume": 63446.0}, {"date": "2024-05-14", "close": 0.049, "volume": 342612.0}, {"date": "2024-05-15", "close": 0.046, "volume": 181422.0}, {"date": "2024-05-16", "close": 0.048, "volume": 1533194.0}, {"date": "2024-05-17", "close": 0.047, "volume": 423981.0}, {"date": "2024-05-20", "close": 0.046, "volume": 746511.0}, {"date": "2024-05-21", "close": 0.046, "volume": 235565.0}, {"date": "2024-05-22", "close": 0.048, "volume": 260019.0}, {"date": "2024-05-23", "close": 0.047, "volume": 275789.0}, {"date": "2024-05-24", "close": 0.045, "volume": 163159.0}, {"date": "2024-05-27", "close": 0.048, "volume": 148017.0}, {"date": "2024-05-28", "close": 0.044, "volume": 154653.0}, {"date": "2024-05-29", "close": 0.044, "volume": 152808.0}, {"date": "2024-05-30", "close": 0.04, "volume": 161304.0}, {"date": "2024-05-31", "close": 0.041, "volume": 6926.0}, {"date": "2024-06-03", "close": 0.042, "volume": 8678.0}, {"date": "2024-06-04", "close": 0.043, "volume": 123729.0}, {"date": "2024-06-05", "close": 0.052, "volume": 916965.0}, {"date": "2024-06-06", "close": 0.054, "volume": 237903.0}, {"date": "2024-06-07", "close": 0.052, "volume": 245881.0}, {"date": "2024-06-11", "close": 0.052, "volume": 366966.0}, {"date": "2024-06-12", "close": 0.047, "volume": 536063.0}, {"date": "2024-06-13", "close": 0.046, "volume": 349272.0}, {"date": "2024-06-14", "close": 0.045, "volume": 58292.0}, {"date": "2024-06-17", "close": 0.045, "volume": 647648.0}, {"date": "2024-06-18", "close": 0.046, "volume": 20628.0}, {"date": "2024-06-19", "close": 0.045, "volume": 842080.0}, {"date": "2024-06-20", "close": 0.045, "volume": 50927.0}, {"date": "2024-06-21", "close": 0.046, "volume": 367251.0}, {"date": "2024-06-24", "close": 0.04, "volume": 518529.0}, {"date": "2024-06-25", "close": 0.045, "volume": 23084.0}, {"date": "2024-06-26", "close": 0.044, "volume": 290975.0}, {"date": "2024-06-27", "close": 0.044, "volume": 853857.0}, {"date": "2024-06-28", "close": 0.044, "volume": 297343.0}, {"date": "2024-07-01", "close": 0.043, "volume": 10051.0}, {"date": "2024-07-03", "close": 0.048, "volume": 322949.0}, {"date": "2024-07-05", "close": 0.045, "volume": 370500.0}, {"date": "2024-07-08", "close": 0.043, "volume": 14001.0}, {"date": "2024-07-09", "close": 0.043, "volume": 12742.0}, {"date": "2024-07-10", "close": 0.043, "volume": 11396.0}, {"date": "2024-07-11", "close": 0.043, "volume": 42222.0}, {"date": "2024-07-12", "close": 0.043, "volume": 2720.0}, {"date": "2024-07-15", "close": 0.043, "volume": 1594.0}, {"date": "2024-07-16", "close": 0.045, "volume": 427638.0}, {"date": "2024-07-17", "close": 0.042, "volume": 28667.0}, {"date": "2024-07-22", "close": 0.044, "volume": 893.0}, {"date": "2024-07-23", "close": 0.044, "volume": 8134.0}, {"date": "2024-07-24", "close": 0.045, "volume": 42836.0}, {"date": "2024-07-25", "close": 0.045, "volume": 10975.0}, {"date": "2024-07-26", "close": 0.045, "volume": 752054.0}, {"date": "2024-07-29", "close": 0.045, "volume": 10334.0}, {"date": "2024-07-30", "close": 0.045, "volume": 14887.0}, {"date": "2024-07-31", "close": 0.045, "volume": 666.0}, {"date": "2024-08-01", "close": 0.045, "volume": 1000.0}, {"date": "2024-08-02", "close": 0.045, "volume": 79059.0}, {"date": "2024-08-05", "close": 0.047, "volume": 418.0}, {"date": "2024-08-08", "close": 0.046, "volume": 121481.0}, {"date": "2024-08-09", "close": 0.043, "volume": 40084.0}, {"date": "2024-08-13", "close": 0.049, "volume": 15368.0}, {"date": "2024-08-14", "close": 0.044, "volume": 134944.0}, {"date": "2024-08-15", "close": 0.045, "volume": 966675.0}, {"date": "2024-08-16", "close": 0.049, "volume": 230628.0}, {"date": "2024-08-19", "close": 0.049, "volume": 36082.0}, {"date": "2024-08-20", "close": 0.046, "volume": 2593.0}, {"date": "2024-08-21", "close": 0.048, "volume": 934529.0}, {"date": "2024-08-22", "close": 0.048, "volume": 342566.0}, {"date": "2024-08-23", "close": 0.048, "volume": 949593.0}, {"date": "2024-08-26", "close": 0.052, "volume": 302641.0}, {"date": "2024-08-27", "close": 0.05, "volume": 807819.0}, {"date": "2024-08-28", "close": 0.053, "volume": 1029243.0}, {"date": "2024-08-29", "close": 0.052, "volume": 48667.0}, {"date": "2024-08-30", "close": 0.053, "volume": 22990.0}, {"date": "2024-09-02", "close": 0.051, "volume": 327341.0}, {"date": "2024-09-05", "close": 0.05, "volume": 161786.0}, {"date": "2024-09-06", "close": 0.051, "volume": 12850.0}, {"date": "2024-09-10", "close": 0.053, "volume": 166588.0}, {"date": "2024-09-11", "close": 0.055, "volume": 150819.0}, {"date": "2024-09-12", "close": 0.06, "volume": 438890.0}, {"date": "2024-09-13", "close": 0.07, "volume": 974765.0}, {"date": "2024-09-16", "close": 0.069, "volume": 206090.0}, {"date": "2024-09-17", "close": 0.07, "volume": 133781.0}, {"date": "2024-09-18", "close": 0.07, "volume": 1302439.0}, {"date": "2024-09-19", "close": 0.071, "volume": 343703.0}, {"date": "2024-09-20", "close": 0.074, "volume": 719529.0}, {"date": "2024-09-23", "close": 0.082, "volume": 590210.0}, {"date": "2024-09-24", "close": 0.082, "volume": 262664.0}, {"date": "2024-09-25", "close": 0.08, "volume": 217829.0}, {"date": "2024-09-26", "close": 0.08, "volume": 372769.0}, {"date": "2024-09-27", "close": 0.08, "volume": 650539.0}, {"date": "2024-09-30", "close": 0.083, "volume": 398309.0}, {"date": "2024-10-01", "close": 0.081, "volume": 492057.0}, {"date": "2024-10-02", "close": 0.08, "volume": 153765.0}, {"date": "2024-10-03", "close": 0.081, "volume": 301374.0}, {"date": "2024-10-04", "close": 0.08, "volume": 38229.0}, {"date": "2024-10-07", "close": 0.082, "volume": 1381568.0}, {"date": "2024-10-08", "close": 0.08, "volume": 254804.0}, {"date": "2024-10-09", "close": 0.081, "volume": 632703.0}, {"date": "2024-10-10", "close": 0.085, "volume": 233625.0}, {"date": "2024-10-11", "close": 0.09, "volume": 480671.0}, {"date": "2024-10-14", "close": 0.09, "volume": 185235.0}, {"date": "2024-10-15", "close": 0.087, "volume": 1018511.0}, {"date": "2024-10-16", "close": 0.088, "volume": 445972.0}, {"date": "2024-10-17", "close": 0.092, "volume": 227188.0}, {"date": "2024-10-18", "close": 0.088, "volume": 369269.0}, {"date": "2024-10-21", "close": 0.091, "volume": 76882.0}, {"date": "2024-10-22", "close": 0.09, "volume": 357143.0}, {"date": "2024-10-23", "close": 0.088, "volume": 420214.0}, {"date": "2024-10-24", "close": 0.088, "volume": 135076.0}, {"date": "2024-10-28", "close": 0.086, "volume": 287840.0}, {"date": "2024-10-29", "close": 0.09, "volume": 115471.0}, {"date": "2024-10-30", "close": 0.091, "volume": 110373.0}, {"date": "2024-10-31", "close": 0.091, "volume": 1485.0}, {"date": "2024-11-01", "close": 0.09, "volume": 35900.0}, {"date": "2024-11-04", "close": 0.09, "volume": 448988.0}, {"date": "2024-11-05", "close": 0.09, "volume": 222475.0}, {"date": "2024-11-06", "close": 0.09, "volume": 176667.0}, {"date": "2024-11-07", "close": 0.09, "volume": 110.0}, {"date": "2024-11-08", "close": 0.088, "volume": 24667.0}, {"date": "2024-11-11", "close": 0.091, "volume": 73056.0}, {"date": "2024-11-12", "close": 0.087, "volume": 379005.0}, {"date": "2024-11-13", "close": 0.09, "volume": 381534.0}, {"date": "2024-11-14", "close": 0.09, "volume": 208729.0}, {"date": "2024-11-15", "close": 0.085, "volume": 35191.0}, {"date": "2024-11-18", "close": 0.085, "volume": 28334.0}, {"date": "2024-11-19", "close": 0.079, "volume": 534067.0}, {"date": "2024-11-20", "close": 0.073, "volume": 940993.0}, {"date": "2024-11-21", "close": 0.083, "volume": 1164840.0}, {"date": "2024-11-22", "close": 0.091, "volume": 1083273.0}, {"date": "2024-11-25", "close": 0.096, "volume": 885755.0}, {"date": "2024-11-26", "close": 0.098, "volume": 102352.0}, {"date": "2024-11-27", "close": 0.099, "volume": 77721.0}, {"date": "2024-11-28", "close": 0.105, "volume": 526694.0}, {"date": "2024-11-29", "close": 0.095, "volume": 326510.0}, {"date": "2024-12-02", "close": 0.1025, "volume": 118308.0}, {"date": "2024-12-03", "close": 0.115, "volume": 665257.0}, {"date": "2024-12-04", "close": 0.1, "volume": 221303.0}, {"date": "2024-12-05", "close": 0.105, "volume": 148804.0}, {"date": "2024-12-06", "close": 0.11, "volume": 212351.0}, {"date": "2024-12-09", "close": 0.105, "volume": 241585.0}, {"date": "2024-12-10", "close": 0.11, "volume": 133915.0}, {"date": "2024-12-11", "close": 0.11, "volume": 342903.0}, {"date": "2024-12-12", "close": 0.115, "volume": 44173.0}, {"date": "2024-12-13", "close": 0.125, "volume": 337760.0}, {"date": "2024-12-16", "close": 0.13, "volume": 851720.0}, {"date": "2024-12-17", "close": 0.125, "volume": 552238.0}, {"date": "2024-12-18", "close": 0.145, "volume": 326060.0}, {"date": "2024-12-19", "close": 0.14, "volume": 2508131.0}, {"date": "2024-12-20", "close": 0.1425, "volume": 104542.0}, {"date": "2024-12-23", "close": 0.135, "volume": 121347.0}, {"date": "2024-12-24", "close": 0.13, "volume": 74795.0}, {"date": "2024-12-27", "close": 0.135, "volume": 145106.0}, {"date": "2024-12-30", "close": 0.135, "volume": 70463.0}, {"date": "2024-12-31", "close": 0.13, "volume": 79708.0}, {"date": "2025-01-02", "close": 0.13, "volume": 304684.0}, {"date": "2025-01-03", "close": 0.12, "volume": 77222.0}, {"date": "2025-01-06", "close": 0.13, "volume": 59944.0}, {"date": "2025-01-07", "close": 0.13, "volume": 40800.0}, {"date": "2025-01-08", "close": 0.125, "volume": 165306.0}, {"date": "2025-01-09", "close": 0.13, "volume": 59352.0}, {"date": "2025-01-10", "close": 0.13, "volume": 19683.0}, {"date": "2025-01-13", "close": 0.125, "volume": 66325.0}, {"date": "2025-01-14", "close": 0.13, "volume": 543.0}, {"date": "2025-01-15", "close": 0.13, "volume": 58447.0}, {"date": "2025-01-16", "close": 0.13, "volume": 40140.0}, {"date": "2025-01-17", "close": 0.125, "volume": 244427.0}, {"date": "2025-01-20", "close": 0.13, "volume": 3564.0}, {"date": "2025-01-21", "close": 0.13, "volume": 222702.0}, {"date": "2025-01-22", "close": 0.13, "volume": 127595.0}, {"date": "2025-01-23", "close": 0.125, "volume": 36552.0}, {"date": "2025-01-24", "close": 0.135, "volume": 257609.0}, {"date": "2025-01-28", "close": 0.125, "volume": 13838.0}, {"date": "2025-01-29", "close": 0.11, "volume": 76501.0}, {"date": "2025-02-03", "close": 0.125, "volume": 450563.0}, {"date": "2025-02-04", "close": 0.12, "volume": 263340.0}, {"date": "2025-02-05", "close": 0.125, "volume": 390968.0}, {"date": "2025-02-06", "close": 0.125, "volume": 72800.0}, {"date": "2025-02-07", "close": 0.125, "volume": 28601.0}, {"date": "2025-02-10", "close": 0.125, "volume": 98634.0}, {"date": "2025-02-11", "close": 0.1275, "volume": 138369.0}, {"date": "2025-02-12", "close": 0.14, "volume": 144930.0}, {"date": "2025-02-13", "close": 0.13, "volume": 41531.0}, {"date": "2025-02-14", "close": 0.14, "volume": 301546.0}, {"date": "2025-02-17", "close": 0.14, "volume": 83160.0}, {"date": "2025-02-18", "close": 0.13, "volume": 281148.0}, {"date": "2025-02-19", "close": 0.135, "volume": 59656.0}, {"date": "2025-02-20", "close": 0.135, "volume": 22842.0}, {"date": "2025-02-21", "close": 0.135, "volume": 50005.0}, {"date": "2025-02-24", "close": 0.135, "volume": 163558.0}, {"date": "2025-02-25", "close": 0.135, "volume": 300276.0}, {"date": "2025-02-26", "close": 0.14, "volume": 113392.0}, {"date": "2025-02-27", "close": 0.14, "volume": 223319.0}, {"date": "2025-02-28", "close": 0.14, "volume": 470977.0}, {"date": "2025-03-03", "close": 0.14, "volume": 13934.0}, {"date": "2025-03-04", "close": 0.16, "volume": 554241.0}, {"date": "2025-03-05", "close": 0.16, "volume": 113450.0}, {"date": "2025-03-06", "close": 0.17, "volume": 48660.0}, {"date": "2025-03-07", "close": 0.17, "volume": 161896.0}, {"date": "2025-03-10", "close": 0.165, "volume": 206170.0}, {"date": "2025-03-11", "close": 0.16, "volume": 242265.0}, {"date": "2025-03-12", "close": 0.16, "volume": 109565.0}, {"date": "2025-03-13", "close": 0.165, "volume": 45513.0}, {"date": "2025-03-14", "close": 0.155, "volume": 146855.0}, {"date": "2025-03-17", "close": 0.155, "volume": 227333.0}, {"date": "2025-03-18", "close": 0.155, "volume": 36400.0}, {"date": "2025-03-19", "close": 0.155, "volume": 7760.0}, {"date": "2025-03-20", "close": 0.15, "volume": 303738.0}, {"date": "2025-03-21", "close": 0.15, "volume": 177855.0}, {"date": "2025-03-24", "close": 0.16, "volume": 270672.0}, {"date": "2025-03-25", "close": 0.15, "volume": 142147.0}, {"date": "2025-03-26", "close": 0.165, "volume": 152225.0}, {"date": "2025-03-27", "close": 0.165, "volume": 162635.0}, {"date": "2025-03-28", "close": 0.17, "volume": 128966.0}, {"date": "2025-03-31", "close": 0.175, "volume": 401271.0}, {"date": "2025-04-01", "close": 0.18, "volume": 490139.0}, {"date": "2025-04-02", "close": 0.17, "volume": 146011.0}, {"date": "2025-04-03", "close": 0.155, "volume": 88558.0}, {"date": "2025-04-04", "close": 0.155, "volume": 208096.0}, {"date": "2025-04-07", "close": 0.125, "volume": 476928.0}, {"date": "2025-04-08", "close": 0.13, "volume": 103735.0}, {"date": "2025-04-09", "close": 0.125, "volume": 108180.0}, {"date": "2025-04-10", "close": 0.15, "volume": 363184.0}, {"date": "2025-04-11", "close": 0.17, "volume": 345542.0}, {"date": "2025-04-14", "close": 0.175, "volume": 19042.0}, {"date": "2025-04-15", "close": 0.175, "volume": 43021.0}, {"date": "2025-04-16", "close": 0.175, "volume": 105602.0}, {"date": "2025-04-17", "close": 0.18, "volume": 64613.0}, {"date": "2025-04-22", "close": 0.17, "volume": 235174.0}, {"date": "2025-04-23", "close": 0.17, "volume": 65000.0}, {"date": "2025-04-24", "close": 0.17, "volume": 188625.0}, {"date": "2025-04-28", "close": 0.18, "volume": 67467.0}, {"date": "2025-04-29", "close": 0.175, "volume": 1656201.0}, {"date": "2025-04-30", "close": 0.175, "volume": 407237.0}, {"date": "2025-05-01", "close": 0.185, "volume": 285775.0}, {"date": "2025-05-02", "close": 0.19, "volume": 114350.0}, {"date": "2025-05-05", "close": 0.2, "volume": 324682.0}, {"date": "2025-05-06", "close": 0.215, "volume": 250146.0}, {"date": "2025-05-07", "close": 0.215, "volume": 95957.0}, {"date": "2025-05-08", "close": 0.22, "volume": 94457.0}, {"date": "2025-05-09", "close": 0.215, "volume": 359497.0}, {"date": "2025-05-12", "close": 0.225, "volume": 351963.0}, {"date": "2025-05-13", "close": 0.225, "volume": 542527.0}, {"date": "2025-05-14", "close": 0.25, "volume": 811337.0}, {"date": "2025-05-15", "close": 0.26, "volume": 508071.0}, {"date": "2025-05-16", "close": 0.265, "volume": 352490.0}, {"date": "2025-05-19", "close": 0.27, "volume": 387627.0}, {"date": "2025-05-20", "close": 0.275, "volume": 196493.0}, {"date": "2025-05-21", "close": 0.29, "volume": 1006905.0}, {"date": "2025-05-22", "close": 0.285, "volume": 244947.0}, {"date": "2025-05-23", "close": 0.285, "volume": 297148.0}, {"date": "2025-05-26", "close": 0.275, "volume": 413925.0}, {"date": "2025-05-27", "close": 0.265, "volume": 319463.0}, {"date": "2025-05-28", "close": 0.26, "volume": 185212.0}, {"date": "2025-05-29", "close": 0.275, "volume": 246996.0}, {"date": "2025-05-30", "close": 0.27, "volume": 198225.0}, {"date": "2025-06-02", "close": 0.255, "volume": 292781.0}, {"date": "2025-06-03", "close": 0.265, "volume": 279426.0}, {"date": "2025-06-04", "close": 0.27, "volume": 361152.0}, {"date": "2025-06-05", "close": 0.27, "volume": 402974.0}, {"date": "2025-06-06", "close": 0.285, "volume": 203178.0}, {"date": "2025-06-10", "close": 0.285, "volume": 233508.0}, {"date": "2025-06-11", "close": 0.28, "volume": 55184.0}, {"date": "2025-06-12", "close": 0.305, "volume": 575563.0}, {"date": "2025-06-13", "close": 0.31, "volume": 226723.0}, {"date": "2025-06-16", "close": 0.29, "volume": 468769.0}, {"date": "2025-06-17", "close": 0.295, "volume": 153840.0}, {"date": "2025-06-18", "close": 0.3, "volume": 328210.0}, {"date": "2025-06-19", "close": 0.3, "volume": 284262.0}, {"date": "2025-06-20", "close": 0.31, "volume": 162084.0}, {"date": "2025-06-23", "close": 0.295, "volume": 372910.0}, {"date": "2025-06-24", "close": 0.32, "volume": 494287.0}, {"date": "2025-06-25", "close": 0.36, "volume": 1002244.0}, {"date": "2025-06-26", "close": 0.38, "volume": 1071596.0}, {"date": "2025-06-27", "close": 0.37, "volume": 725385.0}, {"date": "2025-06-30", "close": 0.395, "volume": 946193.0}, {"date": "2025-07-02", "close": 0.42, "volume": 1129071.0}, {"date": "2025-07-03", "close": 0.48, "volume": 1388815.0}, {"date": "2025-07-04", "close": 0.415, "volume": 1429572.0}, {"date": "2025-07-07", "close": 0.45, "volume": 428227.0}, {"date": "2025-07-08", "close": 0.45, "volume": 163370.0}, {"date": "2025-07-09", "close": 0.42, "volume": 434535.0}, {"date": "2025-07-10", "close": 0.43, "volume": 209376.0}, {"date": "2025-07-11", "close": 0.45, "volume": 162480.0}, {"date": "2025-07-14", "close": 0.46, "volume": 655328.0}, {"date": "2025-07-15", "close": 0.51, "volume": 542272.0}, {"date": "2025-07-16", "close": 0.52, "volume": 792217.0}, {"date": "2025-07-17", "close": 0.53, "volume": 1103905.0}, {"date": "2025-07-18", "close": 0.5, "volume": 492869.0}, {"date": "2025-07-21", "close": 0.5, "volume": 324596.0}, {"date": "2025-07-22", "close": 0.49, "volume": 256339.0}, {"date": "2025-07-23", "close": 0.475, "volume": 260047.0}, {"date": "2025-07-24", "close": 0.45, "volume": 585551.0}, {"date": "2025-07-25", "close": 0.46, "volume": 472030.0}, {"date": "2025-07-28", "close": 0.42, "volume": 520972.0}, {"date": "2025-07-29", "close": 0.4, "volume": 713583.0}, {"date": "2025-07-30", "close": 0.41, "volume": 950153.0}, {"date": "2025-07-31", "close": 0.38, "volume": 456012.0}, {"date": "2025-08-01", "close": 0.405, "volume": 317435.0}, {"date": "2025-08-04", "close": 0.39, "volume": 128141.0}, {"date": "2025-08-05", "close": 0.42, "volume": 276283.0}, {"date": "2025-08-06", "close": 0.45, "volume": 216997.0}, {"date": "2025-08-07", "close": 0.47, "volume": 255723.0}, {"date": "2025-08-08", "close": 0.455, "volume": 71414.0}, {"date": "2025-08-11", "close": 0.435, "volume": 107339.0}, {"date": "2025-08-12", "close": 0.44, "volume": 23017.0}, {"date": "2025-08-13", "close": 0.43, "volume": 116674.0}, {"date": "2025-08-14", "close": 0.42, "volume": 231998.0}, {"date": "2025-08-15", "close": 0.41, "volume": 57442.0}, {"date": "2025-08-18", "close": 0.4, "volume": 262853.0}, {"date": "2025-08-19", "close": 0.42, "volume": 559217.0}, {"date": "2025-08-20", "close": 0.42, "volume": 174023.0}, {"date": "2025-08-21", "close": 0.405, "volume": 118928.0}, {"date": "2025-08-22", "close": 0.4, "volume": 312654.0}, {"date": "2025-08-25", "close": 0.44, "volume": 389206.0}, {"date": "2025-08-26", "close": 0.43, "volume": 134644.0}, {"date": "2025-08-27", "close": 0.445, "volume": 136186.0}, {"date": "2025-08-28", "close": 0.435, "volume": 107566.0}, {"date": "2025-08-29", "close": 0.425, "volume": 58932.0}, {"date": "2025-09-01", "close": 0.42, "volume": 219073.0}, {"date": "2025-09-02", "close": 0.43, "volume": 65809.0}, {"date": "2025-09-03", "close": 0.425, "volume": 63552.0}, {"date": "2025-09-04", "close": 0.43, "volume": 458604.0}, {"date": "2025-09-05", "close": 0.43, "volume": 284559.0}, {"date": "2025-09-08", "close": 0.44, "volume": 202720.0}, {"date": "2025-09-09", "close": 0.46, "volume": 135755.0}, {"date": "2025-09-10", "close": 0.47, "volume": 830456.0}, {"date": "2025-09-11", "close": 0.465, "volume": 266583.0}, {"date": "2025-09-12", "close": 0.48, "volume": 535319.0}, {"date": "2025-09-15", "close": 0.48, "volume": 110593.0}, {"date": "2025-09-16", "close": 0.485, "volume": 294796.0}, {"date": "2025-09-17", "close": 0.5, "volume": 502891.0}, {"date": "2025-09-18", "close": 0.495, "volume": 541050.0}, {"date": "2025-09-19", "close": 0.485, "volume": 490997.0}, {"date": "2025-09-22", "close": 0.5, "volume": 353356.0}, {"date": "2025-09-23", "close": 0.49, "volume": 272106.0}, {"date": "2025-09-24", "close": 0.54, "volume": 626083.0}, {"date": "2025-09-25", "close": 0.495, "volume": 412432.0}, {"date": "2025-09-26", "close": 0.47, "volume": 555987.0}, {"date": "2025-09-29", "close": 0.46, "volume": 847583.0}, {"date": "2025-09-30", "close": 0.43, "volume": 430795.0}, {"date": "2025-10-01", "close": 0.46, "volume": 445913.0}, {"date": "2025-10-02", "close": 0.49, "volume": 360359.0}, {"date": "2025-10-03", "close": 0.495, "volume": 430589.0}, {"date": "2025-10-06", "close": 0.47, "volume": 2155963.0}, {"date": "2025-10-07", "close": 0.515, "volume": 286304.0}, {"date": "2025-10-08", "close": 0.505, "volume": 235827.0}, {"date": "2025-10-09", "close": 0.485, "volume": 90637.0}, {"date": "2025-10-10", "close": 0.48, "volume": 511936.0}, {"date": "2025-10-13", "close": 0.45, "volume": 267301.0}, {"date": "2025-10-14", "close": 0.465, "volume": 158669.0}, {"date": "2025-10-15", "close": 0.45, "volume": 201129.0}, {"date": "2025-10-16", "close": 0.475, "volume": 80467.0}, {"date": "2025-10-17", "close": 0.445, "volume": 164034.0}, {"date": "2025-10-20", "close": 0.415, "volume": 247434.0}, {"date": "2025-10-21", "close": 0.41, "volume": 85794.0}, {"date": "2025-10-22", "close": 0.405, "volume": 252582.0}, {"date": "2025-10-23", "close": 0.42, "volume": 81377.0}, {"date": "2025-10-24", "close": 0.395, "volume": 228404.0}, {"date": "2025-10-27", "close": 0.4, "volume": 376385.0}, {"date": "2025-10-28", "close": 0.4, "volume": 134623.0}, {"date": "2025-10-29", "close": 0.4, "volume": 124636.0}, {"date": "2025-10-30", "close": 0.4, "volume": 303037.0}, {"date": "2025-10-31", "close": 0.4, "volume": 186907.0}, {"date": "2025-11-03", "close": 0.41, "volume": 279656.0}, {"date": "2025-11-04", "close": 0.395, "volume": 37802.0}, {"date": "2025-11-05", "close": 0.37, "volume": 203403.0}, {"date": "2025-11-06", "close": 0.37, "volume": 430697.0}, {"date": "2025-11-07", "close": 0.35, "volume": 527205.0}, {"date": "2025-11-10", "close": 0.375, "volume": 258761.0}, {"date": "2025-11-11", "close": 0.36, "volume": 575354.0}, {"date": "2025-11-12", "close": 0.35, "volume": 117555.0}, {"date": "2025-11-13", "close": 0.38, "volume": 194101.0}, {"date": "2025-11-14", "close": 0.385, "volume": 133366.0}, {"date": "2025-11-17", "close": 0.395, "volume": 144509.0}, {"date": "2025-11-18", "close": 0.38, "volume": 126612.0}, {"date": "2025-11-19", "close": 0.385, "volume": 31278.0}, {"date": "2025-11-20", "close": 0.415, "volume": 478824.0}, {"date": "2025-11-21", "close": 0.44, "volume": 675282.0}, {"date": "2025-11-24", "close": 0.405, "volume": 204825.0}, {"date": "2025-11-25", "close": 0.435, "volume": 160080.0}, {"date": "2025-11-26", "close": 0.44, "volume": 63216.0}, {"date": "2025-11-27", "close": 0.44, "volume": 93250.0}, {"date": "2025-11-28", "close": 0.47, "volume": 966015.0}, {"date": "2025-12-01", "close": 0.47, "volume": 219722.0}, {"date": "2025-12-02", "close": 0.465, "volume": 158931.0}, {"date": "2025-12-03", "close": 0.455, "volume": 154423.0}, {"date": "2025-12-04", "close": 0.455, "volume": 37546.0}, {"date": "2025-12-05", "close": 0.425, "volume": 100445.0}, {"date": "2025-12-08", "close": 0.435, "volume": 82903.0}, {"date": "2025-12-09", "close": 0.425, "volume": 25805.0}, {"date": "2025-12-10", "close": 0.43, "volume": 125883.0}, {"date": "2025-12-11", "close": 0.43, "volume": 78918.0}, {"date": "2025-12-12", "close": 0.42, "volume": 63624.0}, {"date": "2025-12-15", "close": 0.395, "volume": 101154.0}, {"date": "2025-12-16", "close": 0.4, "volume": 49224.0}, {"date": "2025-12-17", "close": 0.39, "volume": 65364.0}, {"date": "2025-12-18", "close": 0.385, "volume": 172460.0}, {"date": "2025-12-19", "close": 0.37, "volume": 64906.0}, {"date": "2025-12-22", "close": 0.39, "volume": 134862.0}, {"date": "2025-12-23", "close": 0.385, "volume": 76925.0}, {"date": "2025-12-24", "close": 0.39, "volume": 114046.0}, {"date": "2025-12-29", "close": 0.36, "volume": 86973.0}, {"date": "2025-12-30", "close": 0.36, "volume": 31460.0}, {"date": "2025-12-31", "close": 0.37, "volume": 99982.0}, {"date": "2026-01-02", "close": 0.37, "volume": 27830.0}, {"date": "2026-01-05", "close": 0.37, "volume": 249598.0}, {"date": "2026-01-06", "close": 0.37, "volume": 124403.0}, {"date": "2026-01-07", "close": 0.355, "volume": 411864.0}, {"date": "2026-01-08", "close": 0.37, "volume": 102724.0}, {"date": "2026-01-09", "close": 0.395, "volume": 383579.0}, {"date": "2026-01-12", "close": 0.38, "volume": 109266.0}, {"date": "2026-01-13", "close": 0.385, "volume": 36017.0}, {"date": "2026-01-14", "close": 0.425, "volume": 397425.0}, {"date": "2026-01-15", "close": 0.42, "volume": 65087.0}, {"date": "2026-01-16", "close": 0.41, "volume": 86282.0}, {"date": "2026-01-19", "close": 0.405, "volume": 57533.0}, {"date": "2026-01-20", "close": 0.385, "volume": 45331.0}, {"date": "2026-01-21", "close": 0.365, "volume": 554162.0}, {"date": "2026-01-22", "close": 0.37, "volume": 95844.0}, {"date": "2026-01-23", "close": 0.37, "volume": 270712.0}, {"date": "2026-01-27", "close": 0.35, "volume": 244072.0}, {"date": "2026-01-28", "close": 0.36, "volume": 250696.0}, {"date": "2026-01-29", "close": 0.35, "volume": 54212.0}, {"date": "2026-01-30", "close": 0.37, "volume": 179298.0}, {"date": "2026-02-02", "close": 0.34, "volume": 214098.0}, {"date": "2026-02-03", "close": 0.325, "volume": 612397.0}, {"date": "2026-02-04", "close": 0.33, "volume": 431769.0}, {"date": "2026-02-05", "close": 0.32, "volume": 129832.0}, {"date": "2026-02-06", "close": 0.325, "volume": 158042.0}, {"date": "2026-02-09", "close": 0.325, "volume": 73338.0}, {"date": "2026-02-10", "close": 0.3325, "volume": 212256.0}, {"date": "2026-02-11", "close": 0.335, "volume": 1047642.0}, {"date": "2026-02-12", "close": 0.305, "volume": 578066.0}, {"date": "2026-02-13", "close": 0.295, "volume": 322605.0}, {"date": "2026-02-16", "close": 0.265, "volume": 545389.0}, {"date": "2026-02-17", "close": 0.3, "volume": 217209.0}, {"date": "2026-02-18", "close": 0.295, "volume": 107181.0}, {"date": "2026-02-19", "close": 0.31, "volume": 404770.0}, {"date": "2026-02-20", "close": 0.34, "volume": 422388.0}, {"date": "2026-02-23", "close": 0.35, "volume": 305314.0}, {"date": "2026-02-24", "close": 0.33, "volume": 124731.0}, {"date": "2026-02-25", "close": 0.315, "volume": 462324.0}, {"date": "2026-02-26", "close": 0.325, "volume": 205473.0}, {"date": "2026-02-27", "close": 0.31, "volume": 382747.0}, {"date": "2026-03-02", "close": 0.3, "volume": 84245.0}, {"date": "2026-03-03", "close": 0.3, "volume": 197060.0}, {"date": "2026-03-04", "close": 0.3, "volume": 166765.0}, {"date": "2026-03-05", "close": 0.285, "volume": 149654.0}, {"date": "2026-03-06", "close": 0.295, "volume": 119995.0}, {"date": "2026-03-09", "close": 0.27, "volume": 403709.0}, {"date": "2026-03-10", "close": 0.28, "volume": 343002.0}, {"date": "2026-03-11", "close": 0.2675, "volume": 42136.0}, {"date": "2026-03-12", "close": 0.285, "volume": 246181.0}, {"date": "2026-03-13", "close": 0.275, "volume": 169536.0}, {"date": "2026-03-16", "close": 0.27, "volume": 184491.0}, {"date": "2026-03-17", "close": 0.27, "volume": 16304.0}, {"date": "2026-03-18", "close": 0.27, "volume": 268194.0}, {"date": "2026-03-19", "close": 0.265, "volume": 66874.0}, {"date": "2026-03-20", "close": 0.26, "volume": 118097.0}, {"date": "2026-03-23", "close": 0.255, "volume": 241237.0}, {"date": "2026-03-24", "close": 0.25, "volume": 71127.0}, {"date": "2026-03-25", "close": 0.25, "volume": 665612.0}, {"date": "2026-03-26", "close": 0.255, "volume": 37894.0}, {"date": "2026-03-27", "close": 0.25, "volume": 250302.0}, {"date": "2026-03-30", "close": 0.25, "volume": 59619.0}, {"date": "2026-03-31", "close": 0.24, "volume": 359330.0}, {"date": "2026-04-01", "close": 0.26, "volume": 289903.0}, {"date": "2026-04-02", "close": 0.25, "volume": 352220.0}, {"date": "2026-04-07", "close": 0.245, "volume": 156549.0}, {"date": "2026-04-08", "close": 0.255, "volume": 137107.0}, {"date": "2026-04-09", "close": 0.255, "volume": 57888.0}, {"date": "2026-04-10", "close": 0.275, "volume": 13673.0}, {"date": "2026-04-13", "close": 0.26, "volume": 24620.0}, {"date": "2026-04-14", "close": 0.26, "volume": 82462.0}, {"date": "2026-04-15", "close": 0.265, "volume": 31978.0}, {"date": "2026-04-16", "close": 0.275, "volume": 90374.0}, {"date": "2026-04-17", "close": 0.28, "volume": 28026.0}, {"date": "2026-04-20", "close": 0.265, "volume": 32559.0}, {"date": "2026-04-21", "close": 0.295, "volume": 162226.0}, {"date": "2026-04-22", "close": 0.28, "volume": 233855.0}, {"date": "2026-04-23", "close": 0.325, "volume": 98135.0}, {"date": "2026-04-24", "close": 0.325, "volume": 49167.0}, {"date": "2026-04-27", "close": 0.305, "volume": 32509.0}, {"date": "2026-04-28", "close": 0.325, "volume": 17239.0}, {"date": "2026-04-29", "close": 0.33, "volume": 161231.0}, {"date": "2026-04-30", "close": 0.325, "volume": 109929.0}, {"date": "2026-05-01", "close": 0.345, "volume": 15882.0}, {"date": "2026-05-04", "close": 0.34, "volume": 115751.0}, {"date": "2026-05-05", "close": 0.335, "volume": 5426.0}, {"date": "2026-05-06", "close": 0.33, "volume": 70270.0}, {"date": "2026-05-07", "close": 0.32, "volume": 187172.0}, {"date": "2026-05-08", "close": 0.3, "volume": 9016.0}, {"date": "2026-05-12", "close": 0.315, "volume": 361162.0}, {"date": "2026-05-13", "close": 0.31, "volume": 177042.0}, {"date": "2026-05-14", "close": 0.305, "volume": 269701.0}, {"date": "2026-05-15", "close": 0.325, "volume": 17955.0}, {"date": "2026-05-18", "close": 0.3, "volume": 674823.0}, {"date": "2026-05-19", "close": 0.275, "volume": 305021.0}, {"date": "2026-05-20", "close": 0.265, "volume": 161242.0}, {"date": "2026-05-21", "close": 0.25, "volume": 158280.0}, {"date": "2026-05-22", "close": 0.25, "volume": 367559.0}, {"date": "2026-05-25", "close": 0.265, "volume": 427917.0}, {"date": "2026-05-26", "close": 0.275, "volume": 44733.0}, {"date": "2026-05-27", "close": 0.27, "volume": 48447.0}, {"date": "2026-05-28", "close": 0.27, "volume": 53838.0}, {"date": "2026-05-29", "close": 0.27, "volume": 14678.0}, {"date": "2026-06-01", "close": 0.28, "volume": 3757.0}, {"date": "2026-06-02", "close": 0.28, "volume": 10701.0}, {"date": "2026-06-03", "close": 0.275, "volume": 19624.0}, {"date": "2026-06-04", "close": 0.28, "volume": 389847.0}, {"date": "2026-06-05", "close": 0.28, "volume": 41300.0}, {"date": "2026-06-09", "close": 0.27, "volume": 5269.0}, {"date": "2026-06-10", "close": 0.27, "volume": 80389.0}, {"date": "2026-06-11", "close": 0.28, "volume": 27155.0}, {"date": "2026-06-12", "close": 0.28, "volume": 129391.0}, {"date": "2026-06-15", "close": 0.27, "volume": 128695.0}, {"date": "2026-06-16", "close": 0.32, "volume": 85299.0}, {"date": "2026-06-17", "close": 0.28, "volume": 50572.0}, {"date": "2026-06-18", "close": 0.295, "volume": 120843.0}, {"date": "2026-06-19", "close": 0.28, "volume": 108272.0}, {"date": "2026-06-22", "close": 0.26, "volume": 232726.0}, {"date": "2026-06-23", "close": 0.25, "volume": 66632.0}, {"date": "2026-06-24", "close": 0.26, "volume": 74413.0}, {"date": "2026-06-25", "close": 0.265, "volume": 13031.0}, {"date": "2026-06-26", "close": 0.275, "volume": 13457.0}, {"date": "2026-06-29", "close": 0.275, "volume": 15082.0}, {"date": "2026-06-30", "close": 0.255, "volume": 172534.0}, {"date": "2026-07-01", "close": 0.28, "volume": 12822.0}, {"date": "2026-07-02", "close": 0.3, "volume": 28062.0}, {"date": "2026-07-03", "close": 0.3, "volume": 9060.0}, {"date": "2026-07-06", "close": 0.27, "volume": 70241.0}, {"date": "2026-07-07", "close": 0.27, "volume": 2323.0}, {"date": "2026-07-08", "close": 0.275, "volume": 37793.0}, {"date": "2026-07-09", "close": 0.28, "volume": 50444.0}, {"date": "2026-07-10", "close": 0.29, "volume": 6899.0}, {"date": "2026-07-13", "close": 0.28, "volume": 158927.0}, {"date": "2026-07-14", "close": 0.285, "volume": 52022.0}, {"date": "2026-07-16", "close": 0.27, "volume": 4222.0}, {"date": "2026-07-17", "close": 0.27, "volume": 14817.0}, {"date": "2026-07-21", "close": 0.26, "volume": 54805.0}, {"date": "2026-07-22", "close": 0.26, "volume": 15014.0}, {"date": "2026-07-23", "close": 0.25, "volume": 473621.0}, {"date": "2026-07-24", "close": 0.245, "volume": 105674.0}, {"date": "2026-07-27", "close": 0.245, "volume": 290900.0}, {"date": "2026-07-28", "close": 0.23, "volume": 58490.0}, {"date": "2026-07-29", "close": 0.24, "volume": 146169.0}, {"date": "2026-08-03", "close": 0.245, "volume": 5312.0}, {"date": "2026-08-04", "close": 0.245, "volume": 5032.0}, {"date": "2026-08-05", "close": 0.245, "volume": 78657.0}, {"date": "2026-08-06", "close": 0.23, "volume": 52425.0}, {"date": "2026-08-07", "close": 0.245, "volume": 1025957.0}, {"date": "2026-08-10", "close": 0.235, "volume": 101079.0}, {"date": "2026-08-11", "close": 0.24, "volume": 8302.0}, {"date": "2026-08-12", "close": 0.235, "volume": 23488.0}, {"date": "2026-08-13", "close": 0.235, "volume": 803.0}, {"date": "2026-08-14", "close": 0.235, "volume": 28814.0}, {"date": "2026-08-17", "close": 0.235, "volume": 3054.0}, {"date": "2026-08-18", "close": 0.245, "volume": 12362.0}, {"date": "2026-08-19", "close": 0.245, "volume": 32338.0}, {"date": "2026-08-20", "close": 0.25, "volume": 215471.0}, {"date": "2026-08-21", "close": 0.245, "volume": 22654.0}, {"date": "2026-08-24", "close": 0.235, "volume": 193293.0}, {"date": "2026-08-25", "close": 0.235, "volume": 92899.0}, {"date": "2026-08-26", "close": 0.245, "volume": 153843.0}, {"date": "2026-08-27", "close": 0.225, "volume": 502197.0}, {"date": "2026-08-28", "close": 0.225, "volume": 290757.0}, {"date": "2026-08-31", "close": 0.22, "volume": 236472.0}, {"date": "2026-09-01", "close": 0.22, "volume": 612950.0}, {"date": "2026-09-02", "close": 0.23, "volume": 47570.0}, {"date": "2026-09-03", "close": 0.23, "volume": 54454.0}, {"date": "2026-09-04", "close": 0.24, "volume": 67271.0}, {"date": "2026-09-07", "close": 0.24, "volume": 16.0}, {"date": "2026-09-08", "close": 0.24, "volume": 99806.0}, {"date": "2026-09-09", "close": 0.225, "volume": 104428.0}, {"date": "2026-09-10", "close": 0.23, "volume": 32737.0}, {"date": "2026-09-11", "close": 0.23, "volume": 48105.0}, {"date": "2026-09-14", "close": 0.225, "volume": 28953.0}, {"date": "2026-09-15", "close": 0.22, "volume": 351885.0}, {"date": "2026-09-16", "close": 0.23, "volume": 148493.0}, {"date": "2026-09-17", "close": 0.23, "volume": 85561.0}, {"date": "2026-09-18", "close": 0.23, "volume": 4.0}, {"date": "2026-09-21", "close": 0.225, "volume": 160249.0}, {"date": "2026-09-22", "close": 0.22, "volume": 5941.0}, {"date": "2026-09-23", "close": 0.22, "volume": 20433.0}, {"date": "2026-09-24", "close": 0.21, "volume": 20446.0}, {"date": "2026-09-25", "close": 0.21, "volume": 144137.0}, {"date": "2026-09-28", "close": 0.235, "volume": 33180.0}, {"date": "2026-09-29", "close": 0.225, "volume": 109.0}, {"date": "2026-09-30", "close": 0.215, "volume": 146719.0}, {"date": "2026-10-02", "close": 0.23, "volume": 205355.0}, {"date": "2026-10-05", "close": 0.22, "volume": 1428.0}, {"date": "2026-10-06", "close": 0.215, "volume": 75100.0}, {"date": "2026-10-07", "close": 0.22, "volume": 9093.0}, {"date": "2026-10-08", "close": 0.225, "volume": 89288.0}, {"date": "2026-10-09", "close": 0.225, "volume": 80618.0}, {"date": "2026-10-12", "close": 0.225, "volume": 36664.0}, {"date": "2026-10-13", "close": 0.225, "volume": 21553.0}, {"date": "2026-10-14", "close": 0.22, "volume": 63694.0}, {"date": "2026-10-15", "close": 0.23, "volume": 281915.0}, {"date": "2026-10-16", "close": 0.205, "volume": 13144.0}, {"date": "2026-10-19", "close": 0.23, "volume": 26961.0}, {"date": "2026-10-20", "close": 0.225, "volume": 2637.0}, {"date": "2026-10-21", "close": 0.225, "volume": 3301.0}, {"date": "2026-10-22", "close": 0.225, "volume": 34527.0}, {"date": "2026-10-23", "close": 0.22, "volume": 1534.0}, {"date": "2026-10-26", "close": 0.22, "volume": 96412.0}, {"date": "2026-10-27", "close": 0.225, "volume": 9000.0}, {"date": "2026-10-28", "close": 0.22, "volume": 85785.0}, {"date": "2026-10-29", "close": 0.21, "volume": 96187.0}, {"date": "2026-10-30", "close": 0.2, "volume": 171073.0}, {"date": "2026-11-02", "close": 0.195, "volume": 215460.0}], "refreshing": false}