{"ticker": "ZIP", "overview": {"name": "ZIP CO Limited", "country": "Australia", "industry": "Financial 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": "ZIP", "has_prices": true, "as_of": "2026-09-18", "last": 2.18, "prev_close": 2.22, "change": -0.040000000000000036, "change_pct": -0.018018018018018032, "session_volume": 22237435.0, "vwap_5": 2.174462188094955, "vwap_20": 2.39376400838497, "vwap_60": 2.687059159904376, "vwap_250": 2.5701314347832365, "high_52w": 3.94, "low_52w": 1.445, "avg_volume_20": 18282666.1, "sessions": 400, "market_cap": {"value": 2765946400.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161282", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161282", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 882}, {"id": "ASX-03160635", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160635", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03160472", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "K Moss", "who_key": "K Moss", "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": "K Moss files a director's interest notice on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160472", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03159702", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "M Schuyler", "who_key": "M Schuyler", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Schuyler changes a holding in ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159702", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03158908", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "S Adam-Gedge", "who_key": "S Adam-Gedge", "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": "S Adam-Gedge files a director's interest notice on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158908", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "ASX-03158695", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158695", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03158328", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "D Smith-Gander", "who_key": "D Smith-Gander", "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": "D Smith-Gander files a director's interest notice on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158328", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03158285", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "A Stevens", "who_key": "A Stevens", "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 Stevens files a director's interest notice on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158285", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03158032", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158032", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03157936", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157936", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "ASX-03157809", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157809", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "ASX-03157331", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157331", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "ASX-03157203", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157203", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "ASXSH-03154636", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. surfaces with 5.13% of ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154636", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "ASX-03153440", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153440", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153070", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153070", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASXSH-03149381", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust surfaces with 5.04% of ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149381", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "ASX-03151430", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151430", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "ASX-03143964", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "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": "Change of Director's Interest Notice files a director's interest notice on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143964", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "ASX-03143692", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143692", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "ASX-03143628", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143628", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "ASX-03142950", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO 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 just moved their ZIP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142950", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03138820", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138820", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "ASX-03138344", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138344", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "ASX-03137910", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137910", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "ASX-03137779", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137779", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "ASX-03137381", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137381", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "ASXSH-03134285", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "Bank of America Corporation and its related bodies corporate (See Appendix C)", "who_key": "Bank of America Corporation and its related bodies corporate (See Appendix C)", "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": "Bank of America Corporation and its related bodies corporate (See Appendix C) crosses the line: 6.46% of ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134285", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASXSH-03133720", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Exit: Australian Retirement Trust Pty LTD ATF Australian Retirement Trust drops below 5% of ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133720", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81522}, {"id": "ASX-03135519", "src": "ASX", "ticker": "ZIP", "cik": "", "company": "ZIP CO Limited", "company_raw": "ZIP CO Limited..", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ZIP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135519", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Bank of America Corporation and its related bodies corporate (See", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153973-2A1706479", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stevens", "notice_type": "3Y", "direct_shares": 253667.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154226-2A1706576", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diane Smith-Gander", "notice_type": "3Y", "direct_shares": 272915.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154269-2A1706590", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "For personal use only 604 Page 5 26-Oct-2026", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.24, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153272-2A1706199", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.045, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149381-2A1704565", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Bank of America Corporation and its related bodies corporate (See", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.46, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134761-2A1696795", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Bank of America Corporation and its related bodies corporate (See Appendix C", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.46, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134285-2A1696580", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Schuyler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Smith-Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Smith-Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Scott", "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/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Smith-Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/zip", "needs_ocr": 0}], "directors": [{"name": "Dsg", "first_seen": "2021-01-31", "last_seen": "2025-02-27", "status": "current", "notices": 9}, {"name": "A Stevens", "first_seen": "2025-04-23", "last_seen": "2026-02-22", "status": "current", "notices": 5}, {"name": "D Smith-Gander", "first_seen": "2025-06-03", "last_seen": "2026-02-24", "status": "current", "notices": 3}, {"name": "K Moss", "first_seen": "2024-11-05", "last_seen": "2026-02-26", "status": "current", "notices": 4}, {"name": "C Scott", "first_seen": "2024-12-20", "last_seen": "2026-03-13", "status": "current", "notices": 8}, {"name": "M Scott", "first_seen": "2025-02-27", "last_seen": "2026-07-01", "status": "current", "notices": 4}, {"name": "M Schuyler", "first_seen": "2024-10-10", "last_seen": "2026-07-01", "status": "current", "notices": 2}, {"name": "Diane Smith-Gander", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Andrew Stevens", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "S Batty Purchase", "first_seen": "2012-12-19", "last_seen": "2012-12-19", "status": "past", "notices": 1}, {"name": "T Smith", "first_seen": "2012-06-27", "last_seen": "2013-06-18", "status": "past", "notices": 2}, {"name": "Megan Quinn", "first_seen": "2016-12-06", "last_seen": "2017-10-31", "status": "past", "notices": 2}, {"name": "Dianne Challenor", "first_seen": "2018-02-05", "last_seen": "2018-02-05", "status": "past", "notices": 1}, {"name": "Philip Crutchfield", "first_seen": "2016-12-06", "last_seen": "2018-12-10", "status": "past", "notices": 7}, {"name": "Peter Gray", "first_seen": "2023-08-24", "last_seen": "2023-08-24", "status": "past", "notices": 1}, {"name": "Cynthia Scott", "first_seen": "2023-08-24", "last_seen": "2023-08-24", "status": "past", "notices": 1}, {"name": "John Batistich", "first_seen": "2018-09-13", "last_seen": "2024-09-02", "status": "past", "notices": 3}, {"name": "J Batistich", "first_seen": "2024-11-06", "last_seen": "2024-11-07", "status": "past", "notices": 2}, {"name": "L Diamond", "first_seen": "2024-10-14", "last_seen": "2024-12-04", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157223-2A1707913"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156576-2A1707566"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - K Moss", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156413-2A1707500"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Schuyler", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155643-2A1707125"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - S Adam-Gedge", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154849-2A1706817"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154636-2A1706745"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - D Smith-Gander", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154269-2A1706590"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - A Stevens", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154226-2A1706576"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - ZIP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154130-2A1706537"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153973-2A1706479"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153877-2A1706461"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153750-2A1706375"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - ZIP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153389-2A1706236"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153272-2A1706199"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153144-2A1706131"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - ZIP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152920-2A1706041"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "1Q FY27 results update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151974-2A1705677"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149381-2A1704565"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "2026 AGM Notice of Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149081-2A1704411"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Consolidation/Split - ZIP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149079-2A1704410"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Proposed consolidation of share capital", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149073-2A1704407"}, {"date": "2026-10-15", "form": "Company Administration", "title": "US leadership transition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149022-2A1704398"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Appendix 3X Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138891-2A1698724"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - ZIP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137500-2A1698111"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - ZIP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136857-2A1697815"}, {"date": "2026-09-16", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting and Other 2026 Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136471-2A1697648"}, {"date": "2026-09-16", "form": "Company Administration", "title": "Appointment of Non-executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136384-2A1697594"}], "performance": {"ticker": "ZIP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-12-09", "close": 1.9875375, "volume": 414174.0}, {"date": "2009-12-10", "close": 1.821909375, "volume": 102887.0}, {"date": "2009-12-11", "close": 1.78878375, "volume": 116307.0}, {"date": "2009-12-14", "close": 1.78878375, "volume": 9932.0}, {"date": "2009-12-15", "close": 1.7225325, "volume": 36829.0}, {"date": "2009-12-16", "close": 1.7225325, "volume": 23396.0}, {"date": "2009-12-17", "close": 1.7225325, "volume": 49793.0}, {"date": "2009-12-18", "close": 1.623155625, "volume": 44905.0}, {"date": "2009-12-21", "close": 1.59003, "volume": 43697.0}, {"date": "2009-12-22", "close": 1.556904375, "volume": 14703.0}, {"date": "2009-12-23", "close": 1.59003, "volume": 24150.0}, {"date": "2009-12-24", "close": 1.59003, "volume": 14641.0}, {"date": "2009-12-29", "close": 1.59003, "volume": 604.0}, {"date": "2009-12-30", "close": 1.59003, "volume": 7321.0}, {"date": "2009-12-31", "close": 1.65628125, "volume": 5207.0}, {"date": "2010-01-04", "close": 1.65628125, "volume": 15411.0}, {"date": "2010-01-05", "close": 1.623155625, "volume": 9056.0}, {"date": "2010-01-06", "close": 1.623155625, "volume": 18188.0}, {"date": "2010-01-07", "close": 1.59003, "volume": 15471.0}, {"date": "2010-01-08", "close": 1.52377875, "volume": 9056.0}, {"date": "2010-01-11", "close": 1.623155625, "volume": 65795.0}, {"date": "2010-01-12", "close": 1.623155625, "volume": 24205.0}, {"date": "2010-01-13", "close": 1.52377875, "volume": 21811.0}, {"date": "2010-01-14", "close": 1.556904375, "volume": 39848.0}, {"date": "2010-01-15", "close": 1.556904375, "volume": 29567.0}, {"date": "2010-01-18", "close": 1.59003, "volume": 21132.0}, {"date": "2010-01-19", "close": 1.556904375, "volume": 3638.0}, {"date": "2010-01-20", "close": 1.52377875, "volume": 14494.0}, {"date": "2010-01-21", "close": 1.490653125, "volume": 5434.0}, {"date": "2010-01-22", "close": 1.39127625, "volume": 18113.0}, {"date": "2010-01-25", "close": 1.325025, "volume": 74499.0}, {"date": "2010-01-27", "close": 1.358150625, "volume": 2264.0}, {"date": "2010-01-28", "close": 1.424401875, "volume": 604.0}, {"date": "2010-01-29", "close": 1.358150625, "volume": 16603.0}, {"date": "2010-02-01", "close": 1.358150625, "volume": 5419.0}, {"date": "2010-02-02", "close": 1.325025, "volume": 12694.0}, {"date": "2010-02-03", "close": 1.358150625, "volume": 136.0}, {"date": "2010-02-04", "close": 1.358150625, "volume": 7547.0}, {"date": "2010-02-05", "close": 1.325025, "volume": 11321.0}, {"date": "2010-02-08", "close": 1.325025, "volume": 12830.0}, {"date": "2010-02-09", "close": 1.325025, "volume": 45531.0}, {"date": "2010-02-12", "close": 1.225648125, "volume": 1509.0}, {"date": "2010-02-15", "close": 1.25877375, "volume": 23094.0}, {"date": "2010-02-16", "close": 1.25877375, "volume": 5584.0}, {"date": "2010-02-17", "close": 1.325025, "volume": 6792.0}, {"date": "2010-02-18", "close": 1.325025, "volume": 24150.0}, {"date": "2010-02-19", "close": 1.325025, "volume": 454.0}, {"date": "2010-02-23", "close": 1.325025, "volume": 16603.0}, {"date": "2010-02-25", "close": 1.1925225, "volume": 17207.0}, {"date": "2010-02-26", "close": 1.159396875, "volume": 3019.0}, {"date": "2010-03-04", "close": 1.4575275, "volume": 7547.0}, {"date": "2010-03-09", "close": 1.325025, "volume": 1509.0}, {"date": "2010-03-10", "close": 1.25877375, "volume": 3774.0}, {"date": "2010-03-11", "close": 1.25877375, "volume": 6792.0}, {"date": "2010-03-12", "close": 1.325025, "volume": 3019.0}, {"date": "2010-03-15", "close": 1.325025, "volume": 16981.0}, {"date": "2010-03-17", "close": 1.325025, "volume": 3019.0}, {"date": "2010-03-18", "close": 1.325025, "volume": 3774.0}, {"date": "2010-03-19", "close": 1.25877375, "volume": 20.0}, {"date": "2010-03-23", "close": 1.325025, "volume": 4528.0}, {"date": "2010-03-24", "close": 1.39127625, "volume": 7849.0}, {"date": "2010-03-25", "close": 1.1925225, "volume": 1509.0}, {"date": "2010-03-30", "close": 1.65628125, "volume": 59139.0}, {"date": "2010-03-31", "close": 1.65628125, "volume": 226021.0}, {"date": "2010-04-01", "close": 1.78878375, "volume": 82112.0}, {"date": "2010-04-06", "close": 1.888160625, "volume": 181620.0}, {"date": "2010-04-07", "close": 1.855035, "volume": 197506.0}, {"date": "2010-04-08", "close": 1.92128625, "volume": 70867.0}, {"date": "2010-04-09", "close": 1.9875375, "volume": 292894.0}, {"date": "2010-04-12", "close": 1.954411875, "volume": 81457.0}, {"date": "2010-04-13", "close": 1.65628125, "volume": 70001.0}, {"date": "2010-04-14", "close": 1.65628125, "volume": 19637.0}, {"date": "2010-04-15", "close": 1.78878375, "volume": 10566.0}, {"date": "2010-04-16", "close": 1.78878375, "volume": 9056.0}, {"date": "2010-04-19", "close": 1.78878375, "volume": 3019.0}, {"date": "2010-04-20", "close": 1.9875375, "volume": 60087.0}, {"date": "2010-04-21", "close": 1.888160625, "volume": 29625.0}, {"date": "2010-04-22", "close": 1.954411875, "volume": 27599.0}, {"date": "2010-04-23", "close": 1.888160625, "volume": 6547.0}, {"date": "2010-04-27", "close": 1.821909375, "volume": 37584.0}, {"date": "2010-04-28", "close": 1.78878375, "volume": 21760.0}, {"date": "2010-04-29", "close": 1.7225325, "volume": 27169.0}, {"date": "2010-04-30", "close": 1.78878375, "volume": 3019.0}, {"date": "2010-05-03", "close": 1.689406875, "volume": 9056.0}, {"date": "2010-05-04", "close": 1.689406875, "volume": 7547.0}, {"date": "2010-05-05", "close": 1.59003, "volume": 43303.0}, {"date": "2010-05-06", "close": 1.490653125, "volume": 25252.0}, {"date": "2010-05-07", "close": 1.65628125, "volume": 31735.0}, {"date": "2010-05-11", "close": 1.7225325, "volume": 30151.0}, {"date": "2010-05-12", "close": 1.52377875, "volume": 18490.0}, {"date": "2010-05-13", "close": 1.689406875, "volume": 12075.0}, {"date": "2010-05-14", "close": 1.65628125, "volume": 981.0}, {"date": "2010-05-17", "close": 1.325025, "volume": 16603.0}, {"date": "2010-05-19", "close": 1.325025, "volume": 10264.0}, {"date": "2010-05-21", "close": 1.325025, "volume": 17056.0}, {"date": "2010-05-24", "close": 1.52377875, "volume": 7130.0}, {"date": "2010-05-25", "close": 1.25877375, "volume": 44357.0}, {"date": "2010-05-26", "close": 1.12627125, "volume": 24474.0}, {"date": "2010-05-27", "close": 1.25877375, "volume": 2264.0}, {"date": "2010-06-01", "close": 1.12627125, "volume": 27924.0}, {"date": "2010-06-02", "close": 1.093145625, "volume": 6279.0}, {"date": "2010-06-03", "close": 1.12627125, "volume": 7547.0}, {"date": "2010-06-04", "close": 1.06002, "volume": 15094.0}, {"date": "2010-06-07", "close": 0.86126625, "volume": 45792.0}, {"date": "2010-06-08", "close": 0.99376875, "volume": 13367.0}, {"date": "2010-06-09", "close": 1.06002, "volume": 10897.0}, {"date": "2010-06-10", "close": 1.06002, "volume": 27169.0}, {"date": "2010-06-15", "close": 0.9275175, "volume": 16791.0}, {"date": "2010-06-16", "close": 1.026894375, "volume": 568.0}, {"date": "2010-06-17", "close": 1.026894375, "volume": 6225.0}, {"date": "2010-06-18", "close": 1.1925225, "volume": 35510.0}, {"date": "2010-06-21", "close": 1.12627125, "volume": 906.0}, {"date": "2010-06-22", "close": 1.093145625, "volume": 6038.0}, {"date": "2010-06-30", "close": 0.99376875, "volume": 27672.0}, {"date": "2010-07-01", "close": 0.960643125, "volume": 16603.0}, {"date": "2010-07-07", "close": 0.99376875, "volume": 1006.0}, {"date": "2010-07-09", "close": 0.99376875, "volume": 3321.0}, {"date": "2010-07-12", "close": 1.12627125, "volume": 51506.0}, {"date": "2010-07-13", "close": 1.12627125, "volume": 7436.0}, {"date": "2010-07-14", "close": 1.12627125, "volume": 16453.0}, {"date": "2010-07-22", "close": 0.99376875, "volume": 3321.0}, {"date": "2010-07-23", "close": 0.960643125, "volume": 28583.0}, {"date": "2010-07-26", "close": 1.12627125, "volume": 3973.0}, {"date": "2010-07-27", "close": 1.12627125, "volume": 7547.0}, {"date": "2010-07-28", "close": 1.25877375, "volume": 11935.0}, {"date": "2010-07-29", "close": 1.25877375, "volume": 3388.0}, {"date": "2010-07-30", "close": 1.1925225, "volume": 6165.0}, {"date": "2010-08-03", "close": 1.1925225, "volume": 2740.0}, {"date": "2010-08-04", "close": 1.325025, "volume": 40175.0}, {"date": "2010-08-05", "close": 1.52377875, "volume": 121466.0}, {"date": "2010-08-06", "close": 1.689406875, "volume": 121186.0}, {"date": "2010-08-09", "close": 1.689406875, "volume": 48681.0}, {"date": "2010-08-10", "close": 1.65628125, "volume": 30397.0}, {"date": "2010-08-11", "close": 1.65628125, "volume": 176846.0}, {"date": "2010-08-12", "close": 1.424401875, "volume": 34785.0}, {"date": "2010-08-13", "close": 1.4575275, "volume": 10497.0}, {"date": "2010-08-16", "close": 1.490653125, "volume": 27924.0}, {"date": "2010-08-17", "close": 1.358150625, "volume": 20754.0}, {"date": "2010-08-18", "close": 1.358150625, "volume": 6626.0}, {"date": "2010-08-19", "close": 1.325025, "volume": 27657.0}, {"date": "2010-08-24", "close": 1.1925225, "volume": 1924.0}, {"date": "2010-08-25", "close": 1.12627125, "volume": 7547.0}, {"date": "2010-08-26", "close": 0.960643125, "volume": 59478.0}, {"date": "2010-08-27", "close": 0.960643125, "volume": 21352.0}, {"date": "2010-08-30", "close": 0.960643125, "volume": 347.0}, {"date": "2010-09-02", "close": 1.06002, "volume": 12528.0}, {"date": "2010-09-06", "close": 1.06002, "volume": 15391.0}, {"date": "2010-09-07", "close": 0.960643125, "volume": 36049.0}, {"date": "2010-09-08", "close": 1.12627125, "volume": 521.0}, {"date": "2010-09-09", "close": 1.093145625, "volume": 3019.0}, {"date": "2010-09-13", "close": 1.06002, "volume": 26533.0}, {"date": "2010-09-15", "close": 0.9275175, "volume": 21008.0}, {"date": "2010-09-16", "close": 0.960643125, "volume": 4075.0}, {"date": "2010-09-17", "close": 1.06002, "volume": 8206.0}, {"date": "2010-09-20", "close": 1.093145625, "volume": 4528.0}, {"date": "2010-09-21", "close": 1.06002, "volume": 3038.0}, {"date": "2010-09-23", "close": 1.06002, "volume": 22641.0}, {"date": "2010-09-24", "close": 1.06002, "volume": 755.0}, {"date": "2010-09-27", "close": 0.960643125, "volume": 20267.0}, {"date": "2010-09-29", "close": 1.026894375, "volume": 10.0}, {"date": "2010-09-30", "close": 1.06002, "volume": 17509.0}, {"date": "2010-10-01", "close": 1.026894375, "volume": 12830.0}, {"date": "2010-10-05", "close": 1.026894375, "volume": 32291.0}, {"date": "2010-10-06", "close": 1.093145625, "volume": 48603.0}, {"date": "2010-10-07", "close": 1.06002, "volume": 16603.0}, {"date": "2010-10-08", "close": 1.06002, "volume": 1509.0}, {"date": "2010-10-11", "close": 1.06002, "volume": 17947.0}, {"date": "2010-10-12", "close": 1.026894375, "volume": 24499.0}, {"date": "2010-10-13", "close": 1.159396875, "volume": 26105.0}, {"date": "2010-10-14", "close": 1.325025, "volume": 35396.0}, {"date": "2010-10-15", "close": 1.358150625, "volume": 15192.0}, {"date": "2010-10-19", "close": 1.1925225, "volume": 11924.0}, {"date": "2010-10-20", "close": 1.1925225, "volume": 18856.0}, {"date": "2010-10-21", "close": 1.1925225, "volume": 19862.0}, {"date": "2010-10-22", "close": 1.325025, "volume": 24944.0}, {"date": "2010-10-25", "close": 1.325025, "volume": 815.0}, {"date": "2010-10-27", "close": 1.4575275, "volume": 37735.0}, {"date": "2010-10-28", "close": 1.325025, "volume": 20476.0}, {"date": "2010-10-29", "close": 1.325025, "volume": 19773.0}, {"date": "2010-11-01", "close": 1.325025, "volume": 22618.0}, {"date": "2010-11-02", "close": 1.325025, "volume": 15094.0}, {"date": "2010-11-03", "close": 1.25877375, "volume": 11344.0}, {"date": "2010-11-04", "close": 1.4575275, "volume": 77448.0}, {"date": "2010-11-05", "close": 1.52377875, "volume": 54320.0}, {"date": "2010-11-08", "close": 1.39127625, "volume": 32390.0}, {"date": "2010-11-09", "close": 1.39127625, "volume": 20377.0}, {"date": "2010-11-10", "close": 1.325025, "volume": 15023.0}, {"date": "2010-11-11", "close": 1.358150625, "volume": 14339.0}, {"date": "2010-11-12", "close": 1.59003, "volume": 38628.0}, {"date": "2010-11-15", "close": 1.59003, "volume": 604.0}, {"date": "2010-11-16", "close": 1.424401875, "volume": 13794.0}, {"date": "2010-11-17", "close": 1.325025, "volume": 18792.0}, {"date": "2010-11-18", "close": 1.325025, "volume": 15094.0}, {"date": "2010-11-19", "close": 1.325025, "volume": 4193.0}, {"date": "2010-11-22", "close": 1.325025, "volume": 6655.0}, {"date": "2010-11-23", "close": 1.291899375, "volume": 25283.0}, {"date": "2010-11-24", "close": 1.325025, "volume": 18473.0}, {"date": "2010-11-25", "close": 1.159396875, "volume": 18970.0}, {"date": "2010-11-26", "close": 1.159396875, "volume": 46765.0}, {"date": "2010-11-29", "close": 1.25877375, "volume": 3452.0}, {"date": "2010-11-30", "close": 1.25877375, "volume": 7849.0}, {"date": "2010-12-02", "close": 1.093145625, "volume": 96914.0}, {"date": "2010-12-03", "close": 1.159396875, "volume": 61437.0}, {"date": "2010-12-06", "close": 1.026894375, "volume": 38594.0}, {"date": "2010-12-08", "close": 1.093145625, "volume": 17358.0}, {"date": "2010-12-10", "close": 1.026894375, "volume": 10792.0}, {"date": "2010-12-13", "close": 1.06002, "volume": 3170.0}, {"date": "2010-12-14", "close": 1.06002, "volume": 18309.0}, {"date": "2010-12-15", "close": 0.99376875, "volume": 12377.0}, {"date": "2010-12-16", "close": 0.99376875, "volume": 5664.0}, {"date": "2010-12-17", "close": 0.99376875, "volume": 1132.0}, {"date": "2010-12-22", "close": 0.9275175, "volume": 1389.0}, {"date": "2010-12-29", "close": 0.894391875, "volume": 35935.0}, {"date": "2011-01-04", "close": 0.99376875, "volume": 26947.0}, {"date": "2011-01-05", "close": 1.093145625, "volume": 8905.0}, {"date": "2011-01-07", "close": 1.026894375, "volume": 3774.0}, {"date": "2011-01-10", "close": 1.06002, "volume": 3623.0}, {"date": "2011-01-11", "close": 1.093145625, "volume": 9056.0}, {"date": "2011-01-13", "close": 1.026894375, "volume": 755.0}, {"date": "2011-01-17", "close": 0.99376875, "volume": 1974.0}, {"date": "2011-01-18", "close": 0.99376875, "volume": 7547.0}, {"date": "2011-01-19", "close": 0.99376875, "volume": 2038.0}, {"date": "2011-01-20", "close": 0.894391875, "volume": 3558.0}, {"date": "2011-01-21", "close": 0.894391875, "volume": 9056.0}, {"date": "2011-01-24", "close": 0.894391875, "volume": 7698.0}, {"date": "2011-01-27", "close": 0.894391875, "volume": 1509.0}, {"date": "2011-01-31", "close": 0.9275175, "volume": 3774.0}, {"date": "2011-02-03", "close": 1.093145625, "volume": 16754.0}, {"date": "2011-02-04", "close": 0.960643125, "volume": 1452.0}, {"date": "2011-02-07", "close": 1.026894375, "volume": 7547.0}, {"date": "2011-02-09", "close": 0.894391875, "volume": 19396.0}, {"date": "2011-02-11", "close": 0.99376875, "volume": 3019.0}, {"date": "2011-02-14", "close": 0.894391875, "volume": 7547.0}, {"date": "2011-02-15", "close": 0.894391875, "volume": 4528.0}, {"date": "2011-02-16", "close": 0.894391875, "volume": 7547.0}, {"date": "2011-02-18", "close": 0.9275175, "volume": 6038.0}, {"date": "2011-02-21", "close": 0.86126625, "volume": 10264.0}, {"date": "2011-02-22", "close": 0.86126625, "volume": 604.0}, {"date": "2011-02-23", "close": 0.86126625, "volume": 3785.0}, {"date": "2011-02-24", "close": 0.9275175, "volume": 22113.0}, {"date": "2011-02-25", "close": 0.9275175, "volume": 1509.0}, {"date": "2011-02-28", "close": 0.86126625, "volume": 15094.0}, {"date": "2011-03-01", "close": 0.86126625, "volume": 8677.0}, {"date": "2011-03-02", "close": 0.86126625, "volume": 6038.0}, {"date": "2011-03-03", "close": 0.960643125, "volume": 77490.0}, {"date": "2011-03-04", "close": 1.06002, "volume": 16525.0}, {"date": "2011-03-07", "close": 1.159396875, "volume": 14455.0}, {"date": "2011-03-08", "close": 1.325025, "volume": 260282.0}, {"date": "2011-03-09", "close": 1.325025, "volume": 184520.0}, {"date": "2011-03-10", "close": 1.1925225, "volume": 5434.0}, {"date": "2011-03-11", "close": 1.291899375, "volume": 69047.0}, {"date": "2011-03-14", "close": 1.1925225, "volume": 15547.0}, {"date": "2011-03-15", "close": 0.9275175, "volume": 18415.0}, {"date": "2011-03-16", "close": 1.12627125, "volume": 4528.0}, {"date": "2011-03-18", "close": 1.12627125, "volume": 943.0}, {"date": "2011-03-21", "close": 1.1925225, "volume": 3774.0}, {"date": "2011-03-22", "close": 1.1925225, "volume": 33018.0}, {"date": "2011-03-23", "close": 1.1925225, "volume": 5000.0}, {"date": "2011-03-24", "close": 1.25877375, "volume": 15849.0}, {"date": "2011-03-25", "close": 1.25877375, "volume": 3019.0}, {"date": "2011-03-28", "close": 1.1925225, "volume": 8218.0}, {"date": "2011-03-29", "close": 1.12627125, "volume": 27087.0}, {"date": "2011-03-30", "close": 1.06002, "volume": 19800.0}, {"date": "2011-03-31", "close": 1.06002, "volume": 1509.0}, {"date": "2011-04-01", "close": 1.1925225, "volume": 2264.0}, {"date": "2011-04-04", "close": 1.1925225, "volume": 7547.0}, {"date": "2011-04-05", "close": 1.1925225, "volume": 6958.0}, {"date": "2011-04-06", "close": 1.225648125, "volume": 7638.0}, {"date": "2011-04-07", "close": 1.1925225, "volume": 15203.0}, {"date": "2011-04-08", "close": 1.1925225, "volume": 2264.0}, {"date": "2011-04-11", "close": 1.1925225, "volume": 4529.0}, {"date": "2011-04-13", "close": 1.1925225, "volume": 3774.0}, {"date": "2011-04-15", "close": 1.325025, "volume": 55911.0}, {"date": "2011-04-18", "close": 1.4575275, "volume": 147145.0}, {"date": "2011-04-19", "close": 1.325025, "volume": 4332.0}, {"date": "2011-04-20", "close": 1.25877375, "volume": 12271.0}, {"date": "2011-04-21", "close": 1.325025, "volume": 13811.0}, {"date": "2011-04-27", "close": 1.12627125, "volume": 15436.0}, {"date": "2011-04-28", "close": 1.25877375, "volume": 1168.0}, {"date": "2011-04-29", "close": 1.1925225, "volume": 50112.0}, {"date": "2011-05-02", "close": 1.1925225, "volume": 16905.0}, {"date": "2011-05-03", "close": 1.06002, "volume": 9811.0}, {"date": "2011-05-05", "close": 1.1925225, "volume": 18868.0}, {"date": "2011-05-06", "close": 1.12627125, "volume": 4562.0}, {"date": "2011-05-10", "close": 1.1925225, "volume": 6340.0}, {"date": "2011-05-11", "close": 1.25877375, "volume": 11936.0}, {"date": "2011-05-12", "close": 1.25877375, "volume": 4664.0}, {"date": "2011-05-16", "close": 0.99376875, "volume": 48259.0}, {"date": "2011-05-17", "close": 0.828140625, "volume": 36984.0}, {"date": "2011-05-18", "close": 0.86126625, "volume": 6792.0}, {"date": "2011-05-19", "close": 0.9275175, "volume": 755.0}, {"date": "2011-05-20", "close": 0.9275175, "volume": 12075.0}, {"date": "2011-05-24", "close": 0.828140625, "volume": 5283.0}, {"date": "2011-05-25", "close": 0.828140625, "volume": 3774.0}, {"date": "2011-05-26", "close": 0.828140625, "volume": 27471.0}, {"date": "2011-05-27", "close": 0.6625125, "volume": 19622.0}, {"date": "2011-05-30", "close": 0.695638125, "volume": 135545.0}, {"date": "2011-05-31", "close": 0.86126625, "volume": 15094.0}, {"date": "2011-06-01", "close": 0.72876375, "volume": 4064.0}, {"date": "2011-06-02", "close": 0.72876375, "volume": 11471.0}, {"date": "2011-06-03", "close": 0.72876375, "volume": 1057.0}, {"date": "2011-06-06", "close": 0.6625125, "volume": 39268.0}, {"date": "2011-06-08", "close": 0.6625125, "volume": 7245.0}, {"date": "2011-06-09", "close": 0.6625125, "volume": 755.0}, {"date": "2011-06-10", "close": 0.629386875, "volume": 8151.0}, {"date": "2011-06-14", "close": 0.6625125, "volume": 29539.0}, {"date": "2011-06-15", "close": 0.629386875, "volume": 25207.0}, {"date": "2011-06-16", "close": 0.6625125, "volume": 6490.0}, {"date": "2011-06-17", "close": 0.795015, "volume": 10113.0}, {"date": "2011-06-21", "close": 0.6625125, "volume": 7547.0}, {"date": "2011-06-23", "close": 0.62276175, "volume": 9056.0}, {"date": "2011-06-24", "close": 0.636012, "volume": 16037.0}, {"date": "2011-06-27", "close": 0.6625125, "volume": 3019.0}, {"date": "2011-06-29", "close": 0.629386875, "volume": 5283.0}, {"date": "2011-06-30", "close": 0.62276175, "volume": 6113.0}, {"date": "2011-07-01", "close": 0.62276175, "volume": 1509.0}, {"date": "2011-07-05", "close": 0.642637125, "volume": 1509.0}, {"date": "2011-07-08", "close": 0.6625125, "volume": 226.0}, {"date": "2011-07-11", "close": 0.62276175, "volume": 7283.0}, {"date": "2011-07-13", "close": 0.6625125, "volume": 14113.0}, {"date": "2011-07-14", "close": 0.6625125, "volume": 4528.0}, {"date": "2011-07-18", "close": 0.64926225, "volume": 6792.0}, {"date": "2011-07-20", "close": 0.695638125, "volume": 3985.0}, {"date": "2011-07-22", "close": 0.602886375, "volume": 21132.0}, {"date": "2011-07-26", "close": 0.602886375, "volume": 3924.0}, {"date": "2011-07-27", "close": 0.583011, "volume": 16305.0}, {"date": "2011-07-29", "close": 0.59626125, "volume": 32837.0}, {"date": "2011-08-01", "close": 0.636012, "volume": 7586.0}, {"date": "2011-08-02", "close": 0.629386875, "volume": 7547.0}, {"date": "2011-08-05", "close": 0.629386875, "volume": 3576.0}, {"date": "2011-08-11", "close": 0.629386875, "volume": 1358.0}, {"date": "2011-08-16", "close": 0.6625125, "volume": 1660.0}, {"date": "2011-08-17", "close": 0.6625125, "volume": 1962.0}, {"date": "2011-08-23", "close": 0.72876375, "volume": 4528.0}, {"date": "2011-08-24", "close": 0.72876375, "volume": 3019.0}, {"date": "2011-08-25", "close": 0.6095115, "volume": 15094.0}, {"date": "2011-08-26", "close": 0.6095115, "volume": 5887.0}, {"date": "2011-08-29", "close": 0.6095115, "volume": 3049.0}, {"date": "2011-08-30", "close": 0.6095115, "volume": 15919.0}, {"date": "2011-09-02", "close": 0.6095115, "volume": 15094.0}, {"date": "2011-09-06", "close": 0.6095115, "volume": 3019.0}, {"date": "2011-09-07", "close": 0.6095115, "volume": 4081.0}, {"date": "2011-09-09", "close": 0.59626125, "volume": 7547.0}, {"date": "2011-09-13", "close": 0.86126625, "volume": 7547.0}, {"date": "2011-09-14", "close": 0.761889375, "volume": 15275.0}, {"date": "2011-09-15", "close": 0.72876375, "volume": 7894.0}, {"date": "2011-09-16", "close": 0.695638125, "volume": 22641.0}, {"date": "2011-09-19", "close": 0.695638125, "volume": 981.0}, {"date": "2011-09-22", "close": 0.629386875, "volume": 755.0}, {"date": "2011-09-23", "close": 0.563135625, "volume": 3956.0}, {"date": "2011-09-26", "close": 0.563135625, "volume": 3472.0}, {"date": "2011-09-28", "close": 0.563135625, "volume": 3774.0}, {"date": "2011-09-29", "close": 0.563135625, "volume": 1887.0}, {"date": "2011-09-30", "close": 0.563135625, "volume": 1887.0}, {"date": "2011-10-03", "close": 0.695638125, "volume": 1643.0}, {"date": "2011-10-04", "close": 0.695638125, "volume": 243.0}, {"date": "2011-10-06", "close": 0.629386875, "volume": 13585.0}, {"date": "2011-10-11", "close": 0.695638125, "volume": 1509.0}, {"date": "2011-10-12", "close": 0.6625125, "volume": 2140.0}, {"date": "2011-10-14", "close": 0.795015, "volume": 8604.0}, {"date": "2011-10-17", "close": 0.72876375, "volume": 26514.0}, {"date": "2011-10-20", "close": 0.59626125, "volume": 14641.0}, {"date": "2011-10-26", "close": 0.576385875, "volume": 7547.0}, {"date": "2011-11-04", "close": 0.576385875, "volume": 24872.0}, {"date": "2011-11-15", "close": 0.59626125, "volume": 9811.0}, {"date": "2011-11-16", "close": 0.6625125, "volume": 20377.0}, {"date": "2011-11-17", "close": 0.6625125, "volume": 2995.0}, {"date": "2011-11-18", "close": 0.695638125, "volume": 4528.0}, {"date": "2011-11-21", "close": 0.695638125, "volume": 3019.0}, {"date": "2011-11-22", "close": 0.695638125, "volume": 6792.0}, {"date": "2011-11-24", "close": 0.6625125, "volume": 779.0}, {"date": "2011-11-25", "close": 0.64926225, "volume": 1509.0}, {"date": "2011-11-30", "close": 0.655887375, "volume": 15094.0}, {"date": "2011-12-01", "close": 0.629386875, "volume": 10566.0}, {"date": "2011-12-05", "close": 0.616136625, "volume": 7547.0}, {"date": "2011-12-09", "close": 0.6625125, "volume": 15602.0}, {"date": "2011-12-13", "close": 0.589636125, "volume": 15094.0}, {"date": "2011-12-20", "close": 0.589636125, "volume": 3774.0}, {"date": "2011-12-22", "close": 0.59626125, "volume": 7547.0}, {"date": "2011-12-23", "close": 1.12627125, "volume": 8787.0}, {"date": "2011-12-28", "close": 1.12627125, "volume": 796.0}, {"date": "2011-12-29", "close": 0.9275175, "volume": 30188.0}, {"date": "2011-12-30", "close": 0.9275175, "volume": 2415.0}, {"date": "2012-01-03", "close": 0.99376875, "volume": 6237.0}, {"date": "2012-01-06", "close": 0.86126625, "volume": 3774.0}, {"date": "2012-01-09", "close": 0.960643125, "volume": 5367.0}, {"date": "2012-01-10", "close": 1.12627125, "volume": 81729.0}, {"date": "2012-01-11", "close": 1.12627125, "volume": 3019.0}, {"date": "2012-01-12", "close": 1.159396875, "volume": 12981.0}, {"date": "2012-01-13", "close": 1.12627125, "volume": 37854.0}, {"date": "2012-01-16", "close": 1.12627125, "volume": 7690.0}, {"date": "2012-01-17", "close": 0.99376875, "volume": 19963.0}, {"date": "2012-01-18", "close": 1.093145625, "volume": 38376.0}, {"date": "2012-01-19", "close": 1.06002, "volume": 3321.0}, {"date": "2012-01-20", "close": 0.99376875, "volume": 5736.0}, {"date": "2012-01-24", "close": 0.9275175, "volume": 6340.0}, {"date": "2012-01-25", "close": 0.9275175, "volume": 6387.0}, {"date": "2012-01-27", "close": 0.9275175, "volume": 3774.0}, {"date": "2012-01-30", "close": 1.06002, "volume": 20027.0}, {"date": "2012-01-31", "close": 0.99376875, "volume": 15364.0}, {"date": "2012-02-02", "close": 0.894391875, "volume": 5853.0}, {"date": "2012-02-03", "close": 0.9275175, "volume": 270.0}, {"date": "2012-02-07", "close": 0.9275175, "volume": 3655.0}, {"date": "2012-02-10", "close": 0.9275175, "volume": 1930.0}, {"date": "2012-02-13", "close": 1.026894375, "volume": 12679.0}, {"date": "2012-02-14", "close": 1.12627125, "volume": 3821.0}, {"date": "2012-02-15", "close": 1.093145625, "volume": 1509.0}, {"date": "2012-02-16", "close": 1.06002, "volume": 755.0}, {"date": "2012-02-20", "close": 1.093145625, "volume": 2264.0}, {"date": "2012-02-22", "close": 1.093145625, "volume": 15817.0}, {"date": "2012-02-23", "close": 1.093145625, "volume": 1509.0}, {"date": "2012-02-24", "close": 1.12627125, "volume": 7547.0}, {"date": "2012-02-27", "close": 1.12627125, "volume": 1700.0}, {"date": "2012-02-28", "close": 1.06002, "volume": 16995.0}, {"date": "2012-02-29", "close": 1.12627125, "volume": 7436.0}, {"date": "2012-03-01", "close": 1.12627125, "volume": 1017.0}, {"date": "2012-03-02", "close": 1.1925225, "volume": 228212.0}, {"date": "2012-03-05", "close": 1.093145625, "volume": 25408.0}, {"date": "2012-03-06", "close": 1.06002, "volume": 14387.0}, {"date": "2012-03-07", "close": 1.06002, "volume": 9622.0}, {"date": "2012-03-08", "close": 1.06002, "volume": 23396.0}, {"date": "2012-03-09", "close": 0.99376875, "volume": 2264.0}, {"date": "2012-03-12", "close": 0.828140625, "volume": 11768.0}, {"date": "2012-03-14", "close": 0.9275175, "volume": 10556.0}, {"date": "2012-03-15", "close": 0.9275175, "volume": 3633.0}, {"date": "2012-03-19", "close": 1.026894375, "volume": 7547.0}, {"date": "2012-03-20", "close": 1.026894375, "volume": 11321.0}, {"date": "2012-03-21", "close": 0.99376875, "volume": 33962.0}, {"date": "2012-03-22", "close": 0.9275175, "volume": 302.0}, {"date": "2012-03-23", "close": 0.99376875, "volume": 23094.0}, {"date": "2012-03-26", "close": 0.960643125, "volume": 21090.0}, {"date": "2012-03-27", "close": 0.960643125, "volume": 15094.0}, {"date": "2012-03-29", "close": 0.86126625, "volume": 5585.0}, {"date": "2012-03-30", "close": 0.9275175, "volume": 2212.0}, {"date": "2012-04-02", "close": 0.795015, "volume": 18641.0}, {"date": "2012-04-05", "close": 0.86126625, "volume": 38791.0}, {"date": "2012-04-11", "close": 0.761889375, "volume": 7547.0}, {"date": "2012-04-12", "close": 0.761889375, "volume": 1509.0}, {"date": "2012-04-13", "close": 0.894391875, "volume": 3774.0}, {"date": "2012-04-16", "close": 0.761889375, "volume": 24150.0}, {"date": "2012-04-20", "close": 0.761889375, "volume": 6173.0}, {"date": "2012-04-23", "close": 0.761889375, "volume": 33962.0}, {"date": "2012-04-24", "close": 0.795015, "volume": 1509.0}, {"date": "2012-04-26", "close": 0.72876375, "volume": 22641.0}, {"date": "2012-04-27", "close": 0.72876375, "volume": 75067.0}, {"date": "2012-05-02", "close": 0.72876375, "volume": 52349.0}, {"date": "2012-05-03", "close": 0.72876375, "volume": 9665.0}, {"date": "2012-05-07", "close": 0.655887375, "volume": 32025.0}, {"date": "2012-05-08", "close": 0.695638125, "volume": 9056.0}, {"date": "2012-05-10", "close": 0.6625125, "volume": 8489.0}, {"date": "2012-05-11", "close": 0.62276175, "volume": 6936.0}, {"date": "2012-05-14", "close": 0.62276175, "volume": 634.0}, {"date": "2012-05-15", "close": 0.62276175, "volume": 18482.0}, {"date": "2012-05-16", "close": 0.59626125, "volume": 27169.0}, {"date": "2012-05-24", "close": 0.59626125, "volume": 7547.0}, {"date": "2012-05-25", "close": 0.59626125, "volume": 3019.0}, {"date": "2012-05-28", "close": 0.59626125, "volume": 1509.0}, {"date": "2012-06-01", "close": 0.563135625, "volume": 1509.0}, {"date": "2012-06-04", "close": 0.53001, "volume": 9056.0}, {"date": "2012-06-05", "close": 0.6625125, "volume": 10566.0}, {"date": "2012-06-06", "close": 0.6625125, "volume": 45031.0}, {"date": "2012-06-14", "close": 0.59626125, "volume": 3192.0}, {"date": "2012-06-15", "close": 0.536635125, "volume": 6392.0}, {"date": "2012-06-19", "close": 0.53001, "volume": 1811.0}, {"date": "2012-06-20", "close": 0.53001, "volume": 1040.0}, {"date": "2012-06-21", "close": 0.59626125, "volume": 13752.0}, {"date": "2012-06-25", "close": 0.510134625, "volume": 4528.0}, {"date": "2012-06-27", "close": 0.510134625, "volume": 14339.0}, {"date": "2012-06-29", "close": 0.443883375, "volume": 46436.0}, {"date": "2012-07-03", "close": 0.46375875, "volume": 5132.0}, {"date": "2012-07-04", "close": 0.46375875, "volume": 6943.0}, {"date": "2012-07-06", "close": 0.53001, "volume": 7547.0}, {"date": "2012-07-09", "close": 0.496884375, "volume": 4528.0}, {"date": "2012-07-10", "close": 0.496884375, "volume": 2940.0}, {"date": "2012-07-13", "close": 0.59626125, "volume": 21917.0}, {"date": "2012-07-23", "close": 0.443883375, "volume": 36908.0}, {"date": "2012-07-25", "close": 0.430633125, "volume": 1509.0}, {"date": "2012-07-26", "close": 0.51675975, "volume": 52021.0}, {"date": "2012-07-30", "close": 0.496884375, "volume": 1962.0}, {"date": "2012-08-01", "close": 0.53001, "volume": 302.0}, {"date": "2012-08-10", "close": 0.53001, "volume": 2264.0}, {"date": "2012-08-15", "close": 0.53001, "volume": 2264.0}, {"date": "2012-08-16", "close": 0.53001, "volume": 3019.0}, {"date": "2012-08-20", "close": 0.510134625, "volume": 2264.0}, {"date": "2012-08-21", "close": 0.510134625, "volume": 2264.0}, {"date": "2012-08-23", "close": 0.510134625, "volume": 3019.0}, {"date": "2012-08-28", "close": 0.510134625, "volume": 1509.0}, {"date": "2012-09-06", "close": 0.53001, "volume": 19622.0}, {"date": "2012-09-07", "close": 0.3975075, "volume": 2264.0}, {"date": "2012-09-11", "close": 0.364381875, "volume": 4084.0}, {"date": "2012-09-18", "close": 0.563135625, "volume": 10501.0}, {"date": "2012-09-27", "close": 0.496884375, "volume": 2264.0}, {"date": "2012-10-05", "close": 0.46375875, "volume": 9056.0}, {"date": "2012-10-08", "close": 0.3975075, "volume": 7547.0}, {"date": "2012-10-09", "close": 0.430633125, "volume": 3019.0}, {"date": "2012-10-10", "close": 0.430633125, "volume": 14289.0}, {"date": "2012-10-12", "close": 0.3975075, "volume": 37735.0}, {"date": "2012-10-16", "close": 0.3975075, "volume": 7547.0}, {"date": "2012-10-17", "close": 0.430633125, "volume": 16100.0}, {"date": "2012-10-24", "close": 0.377632125, "volume": 1589.0}, {"date": "2012-11-02", "close": 0.371007, "volume": 4528.0}, {"date": "2012-11-08", "close": 0.364381875, "volume": 13585.0}, {"date": "2012-11-12", "close": 0.318006, "volume": 1328.0}, {"date": "2012-11-13", "close": 0.33125625, "volume": 3774.0}, {"date": "2012-11-16", "close": 0.33125625, "volume": 14500.0}, {"date": "2012-11-20", "close": 0.271630125, "volume": 7547.0}, {"date": "2012-11-21", "close": 0.35775675, "volume": 75.0}, {"date": "2012-11-22", "close": 0.3975075, "volume": 62464.0}, {"date": "2012-11-26", "close": 0.390882375, "volume": 1509.0}, {"date": "2012-11-29", "close": 0.364381875, "volume": 714.0}, {"date": "2012-11-30", "close": 0.364381875, "volume": 1509.0}, {"date": "2012-12-04", "close": 0.390882375, "volume": 5066.0}, {"date": "2012-12-05", "close": 0.3975075, "volume": 1509.0}, {"date": "2012-12-07", "close": 0.3445065, "volume": 4830.0}, {"date": "2012-12-11", "close": 0.35775675, "volume": 4830.0}, {"date": "2012-12-12", "close": 0.33125625, "volume": 15327.0}, {"date": "2012-12-13", "close": 0.351131625, "volume": 26936.0}, {"date": "2012-12-14", "close": 0.33125625, "volume": 4823.0}, {"date": "2012-12-17", "close": 0.33125625, "volume": 14339.0}, {"date": "2012-12-18", "close": 0.33125625, "volume": 45282.0}, {"date": "2012-12-20", "close": 0.351131625, "volume": 1509.0}, {"date": "2012-12-21", "close": 0.364381875, "volume": 24158.0}, {"date": "2013-01-04", "close": 0.3975075, "volume": 1509.0}, {"date": "2013-01-07", "close": 0.3975075, "volume": 29282.0}, {"date": "2013-01-10", "close": 0.3975075, "volume": 3019.0}, {"date": "2013-01-11", "close": 0.41075775, "volume": 2264.0}, {"date": "2013-01-17", "close": 0.3975075, "volume": 2264.0}, {"date": "2013-01-18", "close": 0.35775675, "volume": 2415.0}, {"date": "2013-01-21", "close": 0.284880375, "volume": 13685.0}, {"date": "2013-01-23", "close": 0.33125625, "volume": 7957.0}, {"date": "2013-01-24", "close": 0.364381875, "volume": 7698.0}, {"date": "2013-01-25", "close": 0.364381875, "volume": 4528.0}, {"date": "2013-01-31", "close": 0.364381875, "volume": 9811.0}, {"date": "2013-02-04", "close": 0.364381875, "volume": 1208.0}, {"date": "2013-02-05", "close": 0.377632125, "volume": 21584.0}, {"date": "2013-02-08", "close": 0.364381875, "volume": 15094.0}, {"date": "2013-02-11", "close": 0.371007, "volume": 15094.0}, {"date": "2013-02-12", "close": 0.417382875, "volume": 62569.0}, {"date": "2013-02-13", "close": 0.417382875, "volume": 3019.0}, {"date": "2013-02-14", "close": 0.337881375, "volume": 31383.0}, {"date": "2013-02-15", "close": 0.35775675, "volume": 21446.0}, {"date": "2013-02-20", "close": 0.38425725, "volume": 19137.0}, {"date": "2013-02-21", "close": 0.38425725, "volume": 7547.0}, {"date": "2013-02-27", "close": 0.35775675, "volume": 4000.0}, {"date": "2013-03-05", "close": 0.35775675, "volume": 666.0}, {"date": "2013-03-07", "close": 0.33125625, "volume": 9662.0}, {"date": "2013-03-11", "close": 0.33125625, "volume": 18113.0}, {"date": "2013-03-12", "close": 0.35775675, "volume": 2264.0}, {"date": "2013-03-13", "close": 0.33125625, "volume": 12075.0}, {"date": "2013-03-14", "close": 0.417382875, "volume": 22351.0}, {"date": "2013-03-15", "close": 0.424008, "volume": 53584.0}, {"date": "2013-03-18", "close": 0.46375875, "volume": 28182.0}, {"date": "2013-03-19", "close": 0.430633125, "volume": 332.0}, {"date": "2013-03-20", "close": 0.46375875, "volume": 906.0}, {"date": "2013-03-21", "close": 0.53001, "volume": 28528.0}, {"date": "2013-03-22", "close": 0.59626125, "volume": 35178.0}, {"date": "2013-03-25", "close": 0.59626125, "volume": 23387.0}, {"date": "2013-03-27", "close": 0.59626125, "volume": 4679.0}, {"date": "2013-04-02", "close": 0.6625125, "volume": 30188.0}, {"date": "2013-04-03", "close": 0.6625125, "volume": 8302.0}, {"date": "2013-04-04", "close": 0.59626125, "volume": 19471.0}, {"date": "2013-04-05", "close": 0.59626125, "volume": 3924.0}, {"date": "2013-04-08", "close": 0.59626125, "volume": 4377.0}, {"date": "2013-04-09", "close": 0.602886375, "volume": 8293.0}, {"date": "2013-04-11", "close": 0.563135625, "volume": 2113.0}, {"date": "2013-04-30", "close": 0.523384875, "volume": 7547.0}, {"date": "2013-05-01", "close": 0.523384875, "volume": 1509.0}, {"date": "2013-05-07", "close": 0.46375875, "volume": 755.0}, {"date": "2013-05-08", "close": 0.46375875, "volume": 6792.0}, {"date": "2013-05-14", "close": 0.417382875, "volume": 111.0}, {"date": "2013-05-15", "close": 0.33125625, "volume": 1902.0}, {"date": "2013-05-16", "close": 0.25175475, "volume": 7547.0}, {"date": "2013-05-17", "close": 0.25175475, "volume": 7547.0}, {"date": "2013-05-21", "close": 0.27825525, "volume": 3170.0}, {"date": "2013-05-23", "close": 0.25175475, "volume": 2368.0}, {"date": "2013-05-30", "close": 0.25175475, "volume": 651.0}, {"date": "2013-06-06", "close": 0.231879375, "volume": 6792.0}, {"date": "2013-06-14", "close": 0.231879375, "volume": 2264.0}, {"date": "2013-06-17", "close": 0.25175475, "volume": 7547.0}, {"date": "2013-06-20", "close": 0.212004, "volume": 4981.0}, {"date": "2013-06-21", "close": 0.212004, "volume": 4733.0}, {"date": "2013-06-24", "close": 0.19875375, "volume": 5380.0}, {"date": "2013-06-25", "close": 0.19875375, "volume": 5186.0}, {"date": "2013-06-26", "close": 0.19875375, "volume": 8558.0}, {"date": "2013-06-28", "close": 0.19875375, "volume": 6632.0}, {"date": "2013-07-01", "close": 0.205378875, "volume": 7547.0}, {"date": "2013-07-02", "close": 0.205378875, "volume": 7547.0}, {"date": "2013-07-04", "close": 0.19875375, "volume": 15094.0}, {"date": "2013-07-09", "close": 0.19875375, "volume": 3321.0}, {"date": "2013-07-17", "close": 0.19875375, "volume": 7547.0}, {"date": "2013-08-01", "close": 0.178878375, "volume": 10566.0}, {"date": "2013-08-05", "close": 0.178878375, "volume": 6792.0}, {"date": "2013-08-14", "close": 0.165628125, "volume": 3774.0}, {"date": "2013-08-16", "close": 0.165628125, "volume": 3774.0}, {"date": "2013-08-20", "close": 0.165628125, "volume": 3774.0}, {"date": "2013-08-28", "close": 0.165628125, "volume": 3774.0}, {"date": "2013-08-29", "close": 0.1325025, "volume": 13585.0}, {"date": "2013-08-30", "close": 0.1855035, "volume": 50565.0}, {"date": "2013-09-02", "close": 0.19875375, "volume": 26415.0}, {"date": "2013-09-09", "close": 0.19875375, "volume": 30188.0}, {"date": "2013-09-10", "close": 0.19875375, "volume": 7547.0}, {"date": "2013-09-12", "close": 0.19875375, "volume": 3774.0}, {"date": "2013-09-13", "close": 0.19875375, "volume": 7698.0}, {"date": "2013-09-16", "close": 0.178878375, "volume": 12613.0}, {"date": "2013-09-17", "close": 0.178878375, "volume": 22641.0}, {"date": "2013-09-19", "close": 0.178878375, "volume": 44480.0}, {"date": "2013-10-01", "close": 0.178878375, "volume": 24731.0}, {"date": "2013-10-02", "close": 0.17225325, "volume": 3019.0}, {"date": "2013-10-03", "close": 0.152377875, "volume": 43177.0}, {"date": "2013-10-04", "close": 0.17225325, "volume": 4528.0}, {"date": "2013-10-14", "close": 0.17225325, "volume": 5032.0}, {"date": "2013-10-21", "close": 0.443883375, "volume": 3792.0}, {"date": "2013-10-22", "close": 0.33125625, "volume": 1509.0}, {"date": "2013-10-29", "close": 0.318006, "volume": 7547.0}, {"date": "2013-11-26", "close": 0.231879375, "volume": 3774.0}, {"date": "2013-11-27", "close": 0.19875375, "volume": 6289.0}, {"date": "2013-12-02", "close": 0.165628125, "volume": 11070.0}, {"date": "2013-12-10", "close": 0.1325025, "volume": 45533.0}, {"date": "2013-12-11", "close": 0.1325025, "volume": 29937.0}, {"date": "2013-12-17", "close": 0.1325025, "volume": 21777.0}, {"date": "2013-12-20", "close": 0.165628125, "volume": 7849.0}, {"date": "2013-12-23", "close": 0.14575275, "volume": 22339.0}, {"date": "2013-12-27", "close": 0.165628125, "volume": 8662.0}, {"date": "2014-01-06", "close": 0.165628125, "volume": 3019.0}, {"date": "2014-01-07", "close": 0.14575275, "volume": 8394.0}, {"date": "2014-01-31", "close": 0.14575275, "volume": 4436.0}, {"date": "2014-02-05", "close": 0.165628125, "volume": 18316.0}, {"date": "2014-02-11", "close": 0.165628125, "volume": null}, {"date": "2014-02-18", "close": 0.165628125, "volume": 52074.0}, {"date": "2014-02-24", "close": 0.19875375, "volume": 3774.0}, {"date": "2014-02-28", "close": 0.19875375, "volume": 12914.0}, {"date": "2014-03-03", "close": 0.19875375, "volume": 585.0}, {"date": "2014-03-04", "close": 0.19875375, "volume": 15094.0}, {"date": "2014-03-17", "close": 0.19875375, "volume": 9207.0}, {"date": "2014-03-24", "close": 0.33125625, "volume": 23331.0}, {"date": "2014-03-25", "close": 0.298130625, "volume": 9811.0}, {"date": "2014-03-27", "close": 0.19875375, "volume": 7547.0}, {"date": "2014-03-28", "close": 0.19875375, "volume": 13270.0}, {"date": "2014-04-01", "close": 0.19875375, "volume": 7422.0}, {"date": "2014-04-02", "close": 0.178878375, "volume": 30188.0}, {"date": "2014-04-04", "close": 0.17225325, "volume": 23698.0}, {"date": "2014-04-09", "close": 0.17225325, "volume": 3911.0}, {"date": "2014-04-11", "close": 0.17225325, "volume": 3636.0}, {"date": "2014-04-15", "close": 0.231879375, "volume": 3019.0}, {"date": "2014-04-23", "close": 0.265005, "volume": 3774.0}, {"date": "2014-04-24", "close": 0.231879375, "volume": 3156.0}, {"date": "2014-04-29", "close": 0.231879375, "volume": 1509.0}, {"date": "2014-04-30", "close": 0.19875375, "volume": 1509.0}, {"date": "2014-05-02", "close": 0.231879375, "volume": 9811.0}, {"date": "2014-05-09", "close": 0.14575275, "volume": 8163.0}, {"date": "2014-05-13", "close": 0.14575275, "volume": 11321.0}, {"date": "2014-05-14", "close": 0.14575275, "volume": 6792.0}, {"date": "2014-05-16", "close": 0.1325025, "volume": 23396.0}, {"date": "2014-05-27", "close": 0.099376875, "volume": 50188.0}, {"date": "2014-05-30", "close": 0.099376875, "volume": 25974.0}, {"date": "2014-06-04", "close": 0.099376875, "volume": 3019.0}, {"date": "2014-06-10", "close": 0.053001, "volume": 83195.0}, {"date": "2014-06-12", "close": 0.04077, "volume": 1226.0}, {"date": "2014-06-23", "close": 0.048924, "volume": 6132.0}, {"date": "2014-06-24", "close": 0.048924, "volume": 29127.0}, {"date": "2014-06-27", "close": 0.048924, "volume": 24528.0}, {"date": "2014-07-18", "close": 0.048924, "volume": 1226.0}, {"date": "2014-07-22", "close": 0.08154, "volume": 18396.0}, {"date": "2014-07-30", "close": 0.146772, "volume": 90753.0}, {"date": "2014-07-31", "close": 0.114156, "volume": 29433.0}, {"date": "2014-08-01", "close": 0.073386, "volume": 55548.0}, {"date": "2014-08-11", "close": 0.114156, "volume": 18396.0}, {"date": "2014-08-13", "close": 0.106002, "volume": 5266.0}, {"date": "2014-08-14", "close": 0.114156, "volume": 6132.0}, {"date": "2014-08-20", "close": 0.12231, "volume": 12264.0}, {"date": "2014-08-22", "close": 0.12231, "volume": 12264.0}, {"date": "2014-08-25", "close": 0.12231, "volume": 8585.0}, {"date": "2014-08-29", "close": 0.12231, "volume": 24528.0}, {"date": "2014-09-04", "close": 0.08154, "volume": 101791.0}, {"date": "2014-09-08", "close": 0.08154, "volume": 6697.0}, {"date": "2014-09-11", "close": 0.08154, "volume": 18396.0}, {"date": "2014-09-15", "close": 0.08154, "volume": 56975.0}, {"date": "2014-09-19", "close": 0.073386, "volume": 11652.0}, {"date": "2014-09-23", "close": 0.073386, "volume": 36792.0}, {"date": "2014-09-25", "close": 0.08154, "volume": 12264.0}, {"date": "2014-10-02", "close": 0.073386, "volume": 12549.0}, {"date": "2014-10-09", "close": 0.097848, "volume": 1320721.0}, {"date": "2014-10-10", "close": 0.106002, "volume": 5396.0}, {"date": "2014-10-13", "close": 0.106002, "volume": 125355.0}, {"date": "2014-10-15", "close": 0.106002, "volume": 350.0}, {"date": "2014-10-16", "close": 0.089694, "volume": 24178.0}, {"date": "2014-10-21", "close": 0.097848, "volume": 1226.0}, {"date": "2014-10-29", "close": 0.114156, "volume": 24528.0}, {"date": "2014-10-31", "close": 0.16308, "volume": 21462.0}, {"date": "2014-11-14", "close": 0.089694, "volume": 67452.0}, {"date": "2014-11-20", "close": 0.106002, "volume": 12264.0}, {"date": "2014-11-21", "close": 0.106002, "volume": 6132.0}, {"date": "2014-11-25", "close": 0.106002, "volume": 36792.0}, {"date": "2014-12-05", "close": 0.08154, "volume": 85847.0}, {"date": "2014-12-23", "close": 0.097848, "volume": 14717.0}, {"date": "2014-12-30", "close": 0.097848, "volume": 107922.0}, {"date": "2015-01-30", "close": 0.08154, "volume": 15534.0}, {"date": "2015-02-03", "close": 0.089694, "volume": 11038.0}, {"date": "2015-02-04", "close": 0.089694, "volume": 56414.0}, {"date": "2015-02-09", "close": 0.097848, "volume": 13245.0}, {"date": "2015-02-19", "close": 0.08154, "volume": 42311.0}, {"date": "2015-02-20", "close": 0.097848, "volume": 1472.0}, {"date": "2015-02-27", "close": 0.089694, "volume": 51508.0}, {"date": "2015-03-10", "close": 0.08154, "volume": 12264.0}, {"date": "2015-03-17", "close": 0.089694, "volume": 15330.0}, {"date": "2015-03-19", "close": 0.089694, "volume": 57640.0}, {"date": "2015-03-23", "close": 0.08154, "volume": 6132.0}, {"date": "2015-03-25", "close": 0.08154, "volume": 7665.0}, {"date": "2015-03-26", "close": 0.097848, "volume": 14839.0}, {"date": "2015-03-27", "close": 0.089694, "volume": 22198.0}, {"date": "2015-03-31", "close": 0.08154, "volume": 785.0}, {"date": "2015-04-08", "close": 0.20385, "volume": 336551.0}, {"date": "2015-04-09", "close": 0.154926, "volume": 144224.0}, {"date": "2015-04-10", "close": 0.16308, "volume": 87319.0}, {"date": "2015-04-13", "close": 0.16308, "volume": 348500.0}, {"date": "2015-04-14", "close": 0.20385, "volume": 541489.0}, {"date": "2015-04-15", "close": 0.195696, "volume": 356390.0}, {"date": "2015-04-16", "close": 0.20385, "volume": 353200.0}, {"date": "2015-04-17", "close": 0.19, "volume": 82534.0}, {"date": "2015-04-21", "close": 0.19, "volume": 20000.0}, {"date": "2015-04-22", "close": 0.19, "volume": 5000.0}, {"date": "2015-04-27", "close": 0.2, "volume": 31700.0}, {"date": "2015-04-28", "close": 0.18, "volume": 4800.0}, {"date": "2015-04-29", "close": 0.18, "volume": 23148.0}, {"date": "2015-05-01", "close": 0.17, "volume": 15000.0}, {"date": "2015-05-08", "close": 0.14, "volume": 7200.0}, {"date": "2015-05-11", "close": 0.14, "volume": 41482.0}, {"date": "2015-05-13", "close": 0.18, "volume": 5000.0}, {"date": "2015-05-15", "close": 0.16, "volume": 4445.0}, {"date": "2015-05-19", "close": 0.17, "volume": 1800.0}, {"date": "2015-05-20", "close": 0.2, "volume": 26720.0}, {"date": "2015-05-21", "close": 0.21, "volume": 1400.0}, {"date": "2015-05-22", "close": 0.25, "volume": 74000.0}, {"date": "2015-05-25", "close": 0.24, "volume": 31500.0}, {"date": "2015-05-26", "close": 0.24, "volume": 3000.0}, {"date": "2015-05-27", "close": 0.23, "volume": 33300.0}, {"date": "2015-05-28", "close": 0.24, "volume": 17000.0}, {"date": "2015-06-01", "close": 0.24, "volume": 67252.0}, {"date": "2015-06-03", "close": 0.23, "volume": 20000.0}, {"date": "2015-06-04", "close": 0.25, "volume": 76667.0}, {"date": "2015-06-11", "close": 0.24, "volume": 15000.0}, {"date": "2015-06-18", "close": 0.23, "volume": 7100.0}, {"date": "2015-06-19", "close": 0.21, "volume": 39874.0}, {"date": "2015-06-23", "close": 0.21, "volume": 32090.0}, {"date": "2015-06-24", "close": 0.21, "volume": 9850.0}, {"date": "2015-06-25", "close": 0.22, "volume": 14835.0}, {"date": "2015-06-26", "close": 0.22, "volume": 50000.0}, {"date": "2015-06-29", "close": 0.22, "volume": 158580.0}, {"date": "2015-07-01", "close": 0.25, "volume": 18367.0}, {"date": "2015-07-02", "close": 0.25, "volume": 53334.0}, {"date": "2015-07-03", "close": 0.25, "volume": 10000.0}, {"date": "2015-07-06", "close": 0.25, "volume": 59056.0}, {"date": "2015-07-07", "close": 0.3, "volume": 75371.0}, {"date": "2015-07-08", "close": 0.31, "volume": 2000.0}, {"date": "2015-07-09", "close": 0.3, "volume": 3000.0}, {"date": "2015-07-10", "close": 0.3, "volume": 1667.0}, {"date": "2015-07-13", "close": 0.29, "volume": 20000.0}, {"date": "2015-07-14", "close": 0.3, "volume": 9933.0}, {"date": "2015-07-15", "close": 0.27, "volume": 29923.0}, {"date": "2015-07-17", "close": 0.32, "volume": 20000.0}, {"date": "2015-07-20", "close": 0.38, "volume": 69135.0}, {"date": "2015-07-21", "close": 0.36, "volume": 16469.0}, {"date": "2015-07-22", "close": 0.35, "volume": 2500.0}, {"date": "2015-07-24", "close": 0.35, "volume": 1540.0}, {"date": "2015-07-27", "close": 0.3, "volume": 100116.0}, {"date": "2015-09-21", "close": 0.285, "volume": 1531699.0}, {"date": "2015-09-22", "close": 0.345, "volume": 755492.0}, {"date": "2015-09-23", "close": 0.3, "volume": 717914.0}, {"date": "2015-09-24", "close": 0.305, "volume": 217122.0}, {"date": "2015-09-25", "close": 0.335, "volume": 309541.0}, {"date": "2015-09-28", "close": 0.315, "volume": 71696.0}, {"date": "2015-09-29", "close": 0.315, "volume": 125900.0}, {"date": "2015-09-30", "close": 0.35, "volume": 117708.0}, {"date": "2015-10-01", "close": 0.385, "volume": 472049.0}, {"date": "2015-10-02", "close": 0.405, "volume": 739390.0}, {"date": "2015-10-05", "close": 0.4, "volume": 94640.0}, {"date": "2015-10-06", "close": 0.355, "volume": 286419.0}, {"date": "2015-10-07", "close": 0.36, "volume": 205179.0}, {"date": "2015-10-08", "close": 0.365, "volume": 93000.0}, {"date": "2015-10-09", "close": 0.375, "volume": 45000.0}, {"date": "2015-10-12", "close": 0.365, "volume": 69193.0}, {"date": "2015-10-13", "close": 0.38, "volume": 39962.0}, {"date": "2015-10-14", "close": 0.38, "volume": 148000.0}, {"date": "2015-10-15", "close": 0.4, "volume": 669002.0}, {"date": "2015-10-16", "close": 0.395, "volume": 322967.0}, {"date": "2015-10-19", "close": 0.38, "volume": 132850.0}, {"date": "2015-10-20", "close": 0.38, "volume": 21750.0}, {"date": "2015-10-21", "close": 0.37, "volume": 127000.0}, {"date": "2015-10-22", "close": 0.385, "volume": 9000.0}, {"date": "2015-10-23", "close": 0.37, "volume": 192100.0}, {"date": "2015-10-26", "close": 0.36, "volume": 135000.0}, {"date": "2015-10-27", "close": 0.35, "volume": 236980.0}, {"date": "2015-10-28", "close": 0.36, "volume": 26782.0}, {"date": "2015-10-29", "close": 0.39, "volume": 36610.0}, {"date": "2015-10-30", "close": 0.375, "volume": 137750.0}, {"date": "2015-11-02", "close": 0.36, "volume": 130921.0}, {"date": "2015-11-03", "close": 0.37, "volume": 114265.0}, {"date": "2015-11-04", "close": 0.39, "volume": 52800.0}, {"date": "2015-11-05", "close": 0.37, "volume": 128000.0}, {"date": "2015-11-06", "close": 0.39, "volume": 56400.0}, {"date": "2015-11-09", "close": 0.39, "volume": 222221.0}, {"date": "2015-11-10", "close": 0.395, "volume": 16030.0}, {"date": "2015-11-11", "close": 0.355, "volume": 161700.0}, {"date": "2015-11-12", "close": 0.43, "volume": 219450.0}, {"date": "2015-11-13", "close": 0.47, "volume": 567750.0}, {"date": "2015-11-16", "close": 0.48, "volume": 234745.0}, {"date": "2015-11-19", "close": 0.5, "volume": 1903666.0}, {"date": "2015-11-20", "close": 0.505, "volume": 309631.0}, {"date": "2015-11-23", "close": 0.535, "volume": 293753.0}, {"date": "2015-11-24", "close": 0.555, "volume": 270751.0}, {"date": "2015-11-25", "close": 0.55, "volume": 150799.0}, {"date": "2015-11-26", "close": 0.54, "volume": 164971.0}, {"date": "2015-11-27", "close": 0.54, "volume": 124402.0}, {"date": "2015-11-30", "close": 0.5, "volume": 306361.0}, {"date": "2015-12-01", "close": 0.5, "volume": 322868.0}, {"date": "2015-12-02", "close": 0.5, "volume": 207624.0}, {"date": "2015-12-03", "close": 0.5, "volume": 300696.0}, {"date": "2015-12-04", "close": 0.52, "volume": 91561.0}, {"date": "2015-12-07", "close": 0.5, "volume": 59101.0}, {"date": "2015-12-08", "close": 0.495, "volume": 101049.0}, {"date": "2015-12-09", "close": 0.48, "volume": 36410.0}, {"date": "2015-12-10", "close": 0.47, "volume": 107633.0}, {"date": "2015-12-11", "close": 0.472, "volume": 553532.0}, {"date": "2015-12-14", "close": 0.47, "volume": 78058.0}, {"date": "2015-12-15", "close": 0.47, "volume": 36326.0}, {"date": "2015-12-16", "close": 0.425, "volume": 654354.0}, {"date": "2015-12-17", "close": 0.45, "volume": 59000.0}, {"date": "2015-12-18", "close": 0.44, "volume": 16200.0}, {"date": "2015-12-21", "close": 0.45, "volume": 16389.0}, {"date": "2015-12-22", "close": 0.43, "volume": 50000.0}, {"date": "2015-12-23", "close": 0.43, "volume": 49262.0}, {"date": "2015-12-29", "close": 0.425, "volume": 37928.0}, {"date": "2015-12-30", "close": 0.425, "volume": 1416.0}, {"date": "2015-12-31", "close": 0.425, "volume": 16084.0}, {"date": "2016-01-04", "close": 0.375, "volume": 332238.0}, {"date": "2016-01-05", "close": 0.4, "volume": 15137.0}, {"date": "2016-01-06", "close": 0.4, "volume": 20000.0}, {"date": "2016-01-07", "close": 0.355, "volume": 70335.0}, {"date": "2016-01-08", "close": 0.37, "volume": 9982.0}, {"date": "2016-01-11", "close": 0.385, "volume": 67853.0}, {"date": "2016-01-12", "close": 0.42, "volume": 75786.0}, {"date": "2016-01-13", "close": 0.405, "volume": 28600.0}, {"date": "2016-01-14", "close": 0.41, "volume": 30000.0}, {"date": "2016-01-15", "close": 0.41, "volume": 16061.0}, {"date": "2016-01-18", "close": 0.405, "volume": 7832.0}, {"date": "2016-01-19", "close": 0.39, "volume": 17100.0}, {"date": "2016-01-20", "close": 0.41, "volume": 1000.0}, {"date": "2016-01-21", "close": 0.4, "volume": 63000.0}, {"date": "2016-01-22", "close": 0.41, "volume": 52568.0}, {"date": "2016-01-25", "close": 0.375, "volume": 171000.0}, {"date": "2016-01-27", "close": 0.4, "volume": 163300.0}, {"date": "2016-01-29", "close": 0.4, "volume": 35200.0}, {"date": "2016-02-02", "close": 0.4, "volume": 29500.0}, {"date": "2016-02-03", "close": 0.4, "volume": 26300.0}, {"date": "2016-02-10", "close": 0.36, "volume": 122000.0}, {"date": "2016-02-11", "close": 0.36, "volume": 26500.0}, {"date": "2016-02-12", "close": 0.36, "volume": 5500.0}, {"date": "2016-02-16", "close": 0.33, "volume": 106265.0}, {"date": "2016-02-17", "close": 0.33, "volume": 128150.0}, {"date": "2016-02-19", "close": 0.35, "volume": 24435.0}, {"date": "2016-02-22", "close": 0.35, "volume": 19133.0}, {"date": "2016-02-23", "close": 0.33, "volume": 18500.0}, {"date": "2016-02-24", "close": 0.35, "volume": 68867.0}, {"date": "2016-02-25", "close": 0.33, "volume": 191295.0}, {"date": "2016-02-26", "close": 0.35, "volume": 61000.0}, {"date": "2016-02-29", "close": 0.32, "volume": 30000.0}, {"date": "2016-03-01", "close": 0.33, "volume": 86350.0}, {"date": "2016-03-02", "close": 0.34, "volume": 96638.0}, {"date": "2016-03-03", "close": 0.37, "volume": 54755.0}, {"date": "2016-03-04", "close": 0.39, "volume": 319195.0}, {"date": "2016-03-07", "close": 0.38, "volume": 271645.0}, {"date": "2016-03-08", "close": 0.38, "volume": 105000.0}, {"date": "2016-03-09", "close": 0.37, "volume": 13085.0}, {"date": "2016-03-10", "close": 0.38, "volume": 48338.0}, {"date": "2016-03-11", "close": 0.385, "volume": 148886.0}, {"date": "2016-03-14", "close": 0.35, "volume": 100000.0}, {"date": "2016-03-17", "close": 0.365, "volume": 65000.0}, {"date": "2016-03-18", "close": 0.36, "volume": 14444.0}, {"date": "2016-03-21", "close": 0.39, "volume": 138750.0}, {"date": "2016-03-22", "close": 0.4, "volume": 64578.0}, {"date": "2016-03-23", "close": 0.43, "volume": 74639.0}, {"date": "2016-03-24", "close": 0.43, "volume": 51656.0}, {"date": "2016-03-29", "close": 0.43, "volume": 28000.0}, {"date": "2016-03-30", "close": 0.38, "volume": 51088.0}, {"date": "2016-03-31", "close": 0.46, "volume": 107668.0}, {"date": "2016-04-01", "close": 0.47, "volume": 276532.0}, {"date": "2016-04-04", "close": 0.46, "volume": 251200.0}, {"date": "2016-04-05", "close": 0.42, "volume": 50000.0}, {"date": "2016-04-06", "close": 0.435, "volume": 74273.0}, {"date": "2016-04-07", "close": 0.44, "volume": 30590.0}, {"date": "2016-04-08", "close": 0.44, "volume": 4244.0}, {"date": "2016-04-11", "close": 0.43, "volume": 46623.0}, {"date": "2016-04-12", "close": 0.45, "volume": 29930.0}, {"date": "2016-04-13", "close": 0.42, "volume": 137303.0}, {"date": "2016-04-14", "close": 0.42, "volume": 200000.0}, {"date": "2016-04-15", "close": 0.435, "volume": 6149.0}, {"date": "2016-04-18", "close": 0.44, "volume": 55571.0}, {"date": "2016-04-19", "close": 0.43, "volume": 75718.0}, {"date": "2016-04-20", "close": 0.45, "volume": 83774.0}, {"date": "2016-04-21", "close": 0.525, "volume": 272883.0}, {"date": "2016-04-22", "close": 0.52, "volume": 118145.0}, {"date": "2016-04-26", "close": 0.56, "volume": 144258.0}, {"date": "2016-04-27", "close": 0.545, "volume": 232929.0}, {"date": "2016-04-28", "close": 0.565, "volume": 125524.0}, {"date": "2016-04-29", "close": 0.62, "volume": 343616.0}, {"date": "2016-05-02", "close": 0.585, "volume": 302938.0}, {"date": "2016-05-03", "close": 0.625, "volume": 290691.0}, {"date": "2016-05-04", "close": 0.74, "volume": 549493.0}, {"date": "2016-05-05", "close": 0.69, "volume": 475339.0}, {"date": "2016-05-06", "close": 0.69, "volume": 332880.0}, {"date": "2016-05-09", "close": 0.715, "volume": 297238.0}, {"date": "2016-05-10", "close": 0.67, "volume": 221443.0}, {"date": "2016-05-11", "close": 0.69, "volume": 243283.0}, {"date": "2016-05-12", "close": 0.665, "volume": 83973.0}, {"date": "2016-05-13", "close": 0.68, "volume": 54639.0}, {"date": "2016-05-16", "close": 0.68, "volume": 23961.0}, {"date": "2016-05-17", "close": 0.7, "volume": 83745.0}, {"date": "2016-05-18", "close": 0.69, "volume": 53040.0}, {"date": "2016-05-23", "close": 0.7, "volume": 90485.0}, {"date": "2016-05-24", "close": 0.635, "volume": 52330.0}, {"date": "2016-05-25", "close": 0.65, "volume": 18400.0}, {"date": "2016-05-26", "close": 0.68, "volume": 51342.0}, {"date": "2016-05-27", "close": 0.675, "volume": 10000.0}, {"date": "2016-05-30", "close": 0.67, "volume": 57000.0}, {"date": "2016-05-31", "close": 0.66, "volume": 20791.0}, {"date": "2016-06-01", "close": 0.7, "volume": 40944.0}, {"date": "2016-06-06", "close": 0.68, "volume": 296540.0}, {"date": "2016-06-07", "close": 0.69, "volume": 21607.0}, {"date": "2016-06-08", "close": 0.665, "volume": 197362.0}, {"date": "2016-06-09", "close": 0.64, "volume": 117689.0}, {"date": "2016-06-10", "close": 0.62, "volume": 1538328.0}, {"date": "2016-06-14", "close": 0.59, "volume": 369958.0}, {"date": "2016-06-15", "close": 0.58, "volume": 62326.0}, {"date": "2016-06-16", "close": 0.575, "volume": 217171.0}, {"date": "2016-06-17", "close": 0.58, "volume": 390629.0}, {"date": "2016-06-20", "close": 0.585, "volume": 76345.0}, {"date": "2016-06-21", "close": 0.575, "volume": 132705.0}, {"date": "2016-06-22", "close": 0.595, "volume": 61409.0}, {"date": "2016-06-23", "close": 0.595, "volume": 33000.0}, {"date": "2016-06-24", "close": 0.58, "volume": 429934.0}, {"date": "2016-06-27", "close": 0.59, "volume": 322018.0}, {"date": "2016-06-28", "close": 0.59, "volume": 4583.0}, {"date": "2016-06-29", "close": 0.6, "volume": 380890.0}, {"date": "2016-06-30", "close": 0.62, "volume": 922559.0}, {"date": "2016-07-01", "close": 0.66, "volume": 2349951.0}, {"date": "2016-07-04", "close": 0.68, "volume": 352882.0}, {"date": "2016-07-05", "close": 0.66, "volume": 268854.0}, {"date": "2016-07-06", "close": 0.65, "volume": 4089510.0}, {"date": "2016-07-07", "close": 0.66, "volume": 177526.0}, {"date": "2016-07-08", "close": 0.66, "volume": 90655.0}, {"date": "2016-07-11", "close": 0.66, "volume": 220634.0}, {"date": "2016-07-12", "close": 0.665, "volume": 387194.0}, {"date": "2016-07-13", "close": 0.66, "volume": 136508.0}, {"date": "2016-07-14", "close": 0.62, "volume": 142469.0}, {"date": "2016-07-15", "close": 0.62, "volume": 31906.0}, {"date": "2016-07-18", "close": 0.66, "volume": 173457.0}, {"date": "2016-07-19", "close": 0.62, "volume": 176729.0}, {"date": "2016-07-20", "close": 0.63, "volume": 40669.0}, {"date": "2016-07-21", "close": 0.61, "volume": 3577455.0}, {"date": "2016-07-22", "close": 0.62, "volume": 389057.0}, {"date": "2016-07-25", "close": 0.625, "volume": 481305.0}, {"date": "2016-07-26", "close": 0.62, "volume": 1172007.0}, {"date": "2016-07-27", "close": 0.66, "volume": 2982922.0}, {"date": "2016-07-28", "close": 0.75, "volume": 1376472.0}, {"date": "2016-07-29", "close": 0.75, "volume": 1411189.0}, {"date": "2016-08-01", "close": 0.7, "volume": 383865.0}, {"date": "2016-08-02", "close": 0.7, "volume": 193344.0}, {"date": "2016-08-03", "close": 0.7, "volume": 93516.0}, {"date": "2016-08-04", "close": 0.69, "volume": 105710.0}, {"date": "2016-08-05", "close": 0.73, "volume": 44824.0}, {"date": "2016-08-08", "close": 0.71, "volume": 243772.0}, {"date": "2016-08-09", "close": 0.72, "volume": 61108.0}, {"date": "2016-08-10", "close": 0.715, "volume": 112443.0}, {"date": "2016-08-11", "close": 0.715, "volume": 462026.0}, {"date": "2016-08-12", "close": 0.715, "volume": 200924.0}, {"date": "2016-08-15", "close": 0.755, "volume": 428027.0}, {"date": "2016-08-16", "close": 0.78, "volume": 499837.0}, {"date": "2016-08-17", "close": 0.77, "volume": 62164.0}, {"date": "2016-08-18", "close": 0.755, "volume": 223845.0}, {"date": "2016-08-19", "close": 0.735, "volume": 299779.0}, {"date": "2016-08-22", "close": 0.76, "volume": 124873.0}, {"date": "2016-08-23", "close": 0.75, "volume": 185278.0}, {"date": "2016-08-24", "close": 0.81, "volume": 461894.0}, {"date": "2016-08-25", "close": 0.82, "volume": 432376.0}, {"date": "2016-08-26", "close": 0.83, "volume": 127341.0}, {"date": "2016-08-29", "close": 0.825, "volume": 167161.0}, {"date": "2016-08-30", "close": 0.84, "volume": 555353.0}, {"date": "2016-08-31", "close": 0.84, "volume": 4867949.0}, {"date": "2016-09-01", "close": 0.82, "volume": 235186.0}, {"date": "2016-09-02", "close": 0.76, "volume": 413602.0}, {"date": "2016-09-05", "close": 0.75, "volume": 137713.0}, {"date": "2016-09-06", "close": 0.72, "volume": 189074.0}, {"date": "2016-09-07", "close": 0.725, "volume": 307780.0}, {"date": "2016-09-08", "close": 0.7, "volume": 393565.0}, {"date": "2016-09-09", "close": 0.7, "volume": 202843.0}, {"date": "2016-09-12", "close": 0.725, "volume": 8679946.0}, {"date": "2016-09-13", "close": 0.77, "volume": 121291.0}, {"date": "2016-09-14", "close": 0.75, "volume": 240408.0}, {"date": "2016-09-15", "close": 0.75, "volume": 116352.0}, {"date": "2016-09-16", "close": 0.72, "volume": 50845.0}, {"date": "2016-09-19", "close": 0.755, "volume": 53534.0}, {"date": "2016-09-20", "close": 0.73, "volume": 34811.0}, {"date": "2016-09-21", "close": 0.7, "volume": 386390.0}, {"date": "2016-09-22", "close": 0.7, "volume": 109896.0}, {"date": "2016-09-23", "close": 0.72, "volume": 197325.0}, {"date": "2016-09-26", "close": 0.72, "volume": 200573.0}, {"date": "2016-09-27", "close": 0.715, "volume": 140314.0}, {"date": "2016-09-28", "close": 0.735, "volume": 266312.0}, {"date": "2016-09-29", "close": 0.775, "volume": 755156.0}, {"date": "2016-09-30", "close": 0.82, "volume": 618161.0}, {"date": "2016-10-03", "close": 0.8, "volume": 123255.0}, {"date": "2016-10-04", "close": 0.815, "volume": 115524.0}, {"date": "2016-10-05", "close": 0.8, "volume": 69200.0}, {"date": "2016-10-06", "close": 0.85, "volume": 182601.0}, {"date": "2016-10-07", "close": 0.82, "volume": 113962.0}, {"date": "2016-10-10", "close": 0.82, "volume": 146738.0}, {"date": "2016-10-11", "close": 0.81, "volume": 176007.0}, {"date": "2016-10-12", "close": 0.835, "volume": 224051.0}, {"date": "2016-10-13", "close": 0.84, "volume": 174527.0}, {"date": "2016-10-14", "close": 0.835, "volume": 363783.0}, {"date": "2016-10-17", "close": 0.84, "volume": 111139.0}, {"date": "2016-10-18", "close": 0.85, "volume": 144894.0}, {"date": "2016-10-19", "close": 0.94, "volume": 401456.0}, {"date": "2016-10-20", "close": 0.9, "volume": 162881.0}, {"date": "2016-10-21", "close": 0.895, "volume": 190942.0}, {"date": "2016-10-24", "close": 0.84, "volume": 90747.0}, {"date": "2016-10-25", "close": 0.86, "volume": 243616.0}, {"date": "2016-10-26", "close": 0.84, "volume": 266359.0}, {"date": "2016-10-27", "close": 0.87, "volume": 182721.0}, {"date": "2016-10-28", "close": 0.88, "volume": 106218.0}, {"date": "2016-10-31", "close": 0.875, "volume": 290003.0}, {"date": "2016-11-01", "close": 0.86, "volume": 175614.0}, {"date": "2016-11-02", "close": 0.83, "volume": 186457.0}, {"date": "2016-11-03", "close": 0.85, "volume": 46095.0}, {"date": "2016-11-04", "close": 0.815, "volume": 79791.0}, {"date": "2016-11-07", "close": 0.835, "volume": 126093.0}, {"date": "2016-11-08", "close": 0.85, "volume": 107684.0}, {"date": "2016-11-09", "close": 0.82, "volume": 243623.0}, {"date": "2016-11-10", "close": 0.87, "volume": 200084.0}, {"date": "2016-11-11", "close": 0.87, "volume": 581375.0}, {"date": "2016-11-14", "close": 0.865, "volume": 10846.0}, {"date": "2016-11-15", "close": 0.88, "volume": 1182420.0}, {"date": "2016-11-16", "close": 0.875, "volume": 177598.0}, {"date": "2016-11-17", "close": 0.875, "volume": 65366.0}, {"date": "2016-11-18", "close": 0.87, "volume": 7649.0}, {"date": "2016-11-21", "close": 0.88, "volume": 80201.0}, {"date": "2016-11-22", "close": 0.895, "volume": 9748.0}, {"date": "2016-11-23", "close": 0.85, "volume": 150692.0}, {"date": "2016-11-24", "close": 0.84, "volume": 92199.0}, {"date": "2016-11-25", "close": 0.85, "volume": 147752.0}, {"date": "2016-11-28", "close": 0.85, "volume": 149530.0}, {"date": "2016-11-29", "close": 0.835, "volume": 76878.0}, {"date": "2016-11-30", "close": 0.84, "volume": 372769.0}, {"date": "2016-12-01", "close": 0.84, "volume": 4705.0}, {"date": "2016-12-02", "close": 0.805, "volume": 80463.0}, {"date": "2016-12-05", "close": 0.785, "volume": 321864.0}, {"date": "2016-12-06", "close": 0.8, "volume": 43904.0}, {"date": "2016-12-07", "close": 0.79, "volume": 18414.0}, {"date": "2016-12-08", "close": 0.8, "volume": 77093.0}, {"date": "2016-12-09", "close": 0.8, "volume": 157016.0}, {"date": "2016-12-12", "close": 0.765, "volume": 85726.0}, {"date": "2016-12-13", "close": 0.785, "volume": 131262.0}, {"date": "2016-12-14", "close": 0.77, "volume": 327823.0}, {"date": "2016-12-15", "close": 0.75, "volume": 104995.0}, {"date": "2016-12-16", "close": 0.77, "volume": 323584.0}, {"date": "2016-12-19", "close": 0.79, "volume": 288675.0}, {"date": "2016-12-20", "close": 0.8, "volume": 160834.0}, {"date": "2016-12-21", "close": 0.77, "volume": 117595.0}, {"date": "2016-12-22", "close": 0.795, "volume": 9627.0}, {"date": "2016-12-23", "close": 0.79, "volume": 1873.0}, {"date": "2016-12-28", "close": 0.74, "volume": 66641.0}, {"date": "2016-12-29", "close": 0.745, "volume": 90014.0}, {"date": "2016-12-30", "close": 0.75, "volume": 21713.0}, {"date": "2017-01-03", "close": 0.79, "volume": 42292.0}, {"date": "2017-01-04", "close": 0.79, "volume": 50582.0}, {"date": "2017-01-05", "close": 0.79, "volume": 14626.0}, {"date": "2017-01-09", "close": 0.79, "volume": 27537.0}, {"date": "2017-01-10", "close": 0.79, "volume": 1140.0}, {"date": "2017-01-11", "close": 0.76, "volume": 132266.0}, {"date": "2017-01-12", "close": 0.76, "volume": 23525.0}, {"date": "2017-01-13", "close": 0.76, "volume": 56414.0}, {"date": "2017-01-16", "close": 0.75, "volume": 218667.0}, {"date": "2017-01-17", "close": 0.75, "volume": 82599.0}, {"date": "2017-01-18", "close": 0.73, "volume": 99500.0}, {"date": "2017-01-19", "close": 0.745, "volume": 259809.0}, {"date": "2017-01-20", "close": 0.77, "volume": 168967.0}, {"date": "2017-01-23", "close": 0.78, "volume": 65272.0}, {"date": "2017-01-24", "close": 0.785, "volume": 98435.0}, {"date": "2017-01-25", "close": 0.775, "volume": 1209266.0}, {"date": "2017-01-27", "close": 0.765, "volume": 180614.0}, {"date": "2017-01-30", "close": 0.77, "volume": 131431.0}, {"date": "2017-01-31", "close": 0.78, "volume": 51203.0}, {"date": "2017-02-01", "close": 0.76, "volume": 122485.0}, {"date": "2017-02-02", "close": 0.775, "volume": 91162.0}, {"date": "2017-02-03", "close": 0.75, "volume": 73243.0}, {"date": "2017-02-06", "close": 0.745, "volume": 58344.0}, {"date": "2017-02-07", "close": 0.73, "volume": 83246.0}, {"date": "2017-02-08", "close": 0.73, "volume": 1360848.0}, {"date": "2017-02-09", "close": 0.73, "volume": 36062.0}, {"date": "2017-02-10", "close": 0.745, "volume": 528382.0}, {"date": "2017-02-13", "close": 0.745, "volume": 28563.0}, {"date": "2017-02-14", "close": 0.75, "volume": 350770.0}, {"date": "2017-02-15", "close": 0.75, "volume": 25257.0}, {"date": "2017-02-16", "close": 0.75, "volume": 31976.0}, {"date": "2017-02-17", "close": 0.73, "volume": 849111.0}, {"date": "2017-02-20", "close": 0.72, "volume": 37668.0}, {"date": "2017-02-21", "close": 0.7, "volume": 169892.0}, {"date": "2017-02-22", "close": 0.735, "volume": 183596.0}, {"date": "2017-02-23", "close": 0.7, "volume": 454125.0}, {"date": "2017-02-24", "close": 0.735, "volume": 114532.0}, {"date": "2017-02-27", "close": 0.77, "volume": 193469.0}, {"date": "2017-02-28", "close": 0.79, "volume": 947249.0}, {"date": "2017-03-01", "close": 0.75, "volume": 259065.0}, {"date": "2017-03-02", "close": 0.735, "volume": 166362.0}, {"date": "2017-03-03", "close": 0.78, "volume": 399300.0}, {"date": "2017-03-06", "close": 0.755, "volume": 151302.0}, {"date": "2017-03-07", "close": 0.76, "volume": 174508.0}, {"date": "2017-03-08", "close": 0.76, "volume": 91125.0}, {"date": "2017-03-09", "close": 0.73, "volume": 14445.0}, {"date": "2017-03-10", "close": 0.7, "volume": 210347.0}, {"date": "2017-03-13", "close": 0.72, "volume": 155425.0}, {"date": "2017-03-14", "close": 0.71, "volume": 245726.0}, {"date": "2017-03-15", "close": 0.69, "volume": 149737.0}, {"date": "2017-03-16", "close": 0.66, "volume": 481031.0}, {"date": "2017-03-17", "close": 0.645, "volume": 197956.0}, {"date": "2017-03-20", "close": 0.665, "volume": 380275.0}, {"date": "2017-03-21", "close": 0.68, "volume": 179149.0}, {"date": "2017-03-22", "close": 0.68, "volume": 265705.0}, {"date": "2017-03-23", "close": 0.69, "volume": 225610.0}, {"date": "2017-03-24", "close": 0.7, "volume": 380292.0}, {"date": "2017-03-27", "close": 0.71, "volume": 179736.0}, {"date": "2017-03-28", "close": 0.72, "volume": 42125.0}, {"date": "2017-03-29", "close": 0.7, "volume": 65343.0}, {"date": "2017-03-30", "close": 0.745, "volume": 835954.0}, {"date": "2017-03-31", "close": 0.755, "volume": 855620.0}, {"date": "2017-04-03", "close": 0.76, "volume": 154736.0}, {"date": "2017-04-04", "close": 0.74, "volume": 5594.0}, {"date": "2017-04-05", "close": 0.72, "volume": 289323.0}, {"date": "2017-04-06", "close": 0.74, "volume": 681607.0}, {"date": "2017-04-07", "close": 0.75, "volume": 718606.0}, {"date": "2017-04-10", "close": 0.755, "volume": 24282.0}, {"date": "2017-04-11", "close": 0.74, "volume": 62950.0}, {"date": "2017-04-12", "close": 0.715, "volume": 64829.0}, {"date": "2017-04-13", "close": 0.74, "volume": 359263.0}, {"date": "2017-04-18", "close": 0.74, "volume": 3527.0}, {"date": "2017-04-19", "close": 0.705, "volume": 279927.0}, {"date": "2017-04-20", "close": 0.73, "volume": 14714.0}, {"date": "2017-04-21", "close": 0.7, "volume": 25801.0}, {"date": "2017-04-24", "close": 0.7, "volume": 41945.0}, {"date": "2017-04-26", "close": 0.715, "volume": 39143.0}, {"date": "2017-04-27", "close": 0.69, "volume": 234777.0}, {"date": "2017-04-28", "close": 0.71, "volume": 205460.0}, {"date": "2017-05-01", "close": 0.695, "volume": 147281.0}, {"date": "2017-05-02", "close": 0.7, "volume": 58582.0}, {"date": "2017-05-03", "close": 0.685, "volume": 51989.0}, {"date": "2017-05-04", "close": 0.695, "volume": 1765196.0}, {"date": "2017-05-05", "close": 0.7, "volume": 20906.0}, {"date": "2017-05-08", "close": 0.695, "volume": 99592.0}, {"date": "2017-05-09", "close": 0.69, "volume": 62631.0}, {"date": "2017-05-10", "close": 0.69, "volume": 57524.0}, {"date": "2017-05-11", "close": 0.7, "volume": 39629.0}, {"date": "2017-05-12", "close": 0.69, "volume": 44287.0}, {"date": "2017-05-15", "close": 0.68, "volume": 37311.0}, {"date": "2017-05-16", "close": 0.685, "volume": 16582.0}, {"date": "2017-05-17", "close": 0.69, "volume": 118947.0}, {"date": "2017-05-18", "close": 0.67, "volume": 79975.0}, {"date": "2017-05-19", "close": 0.675, "volume": 60983.0}, {"date": "2017-05-22", "close": 0.665, "volume": 121333.0}, {"date": "2017-05-23", "close": 0.62, "volume": 172279.0}, {"date": "2017-05-24", "close": 0.685, "volume": 416323.0}, {"date": "2017-05-25", "close": 0.685, "volume": 261472.0}, {"date": "2017-05-26", "close": 0.685, "volume": 161374.0}, {"date": "2017-05-29", "close": 0.665, "volume": 83663.0}, {"date": "2017-05-30", "close": 0.665, "volume": 29238.0}, {"date": "2017-05-31", "close": 0.68, "volume": 1103000.0}, {"date": "2017-06-01", "close": 0.645, "volume": 150851.0}, {"date": "2017-06-02", "close": 0.64, "volume": 122815.0}, {"date": "2017-06-05", "close": 0.64, "volume": 54318.0}, {"date": "2017-06-06", "close": 0.64, "volume": 32227.0}, {"date": "2017-06-07", "close": 0.68, "volume": 1082674.0}, {"date": "2017-06-08", "close": 0.65, "volume": 404370.0}, {"date": "2017-06-09", "close": 0.645, "volume": 194109.0}, {"date": "2017-06-13", "close": 0.66, "volume": 170124.0}, {"date": "2017-06-14", "close": 0.67, "volume": 148680.0}, {"date": "2017-06-15", "close": 0.67, "volume": 106784.0}, {"date": "2017-06-16", "close": 0.655, "volume": 27409.0}, {"date": "2017-06-19", "close": 0.65, "volume": 324887.0}, {"date": "2017-06-20", "close": 0.66, "volume": 27475.0}, {"date": "2017-06-21", "close": 0.66, "volume": 67672.0}, {"date": "2017-06-22", "close": 0.64, "volume": 9554.0}, {"date": "2017-06-23", "close": 0.66, "volume": 30900.0}, {"date": "2017-06-26", "close": 0.65, "volume": 79091.0}, {"date": "2017-06-27", "close": 0.65, "volume": 60775.0}, {"date": "2017-06-28", "close": 0.64, "volume": 100483.0}, {"date": "2017-06-29", "close": 0.66, "volume": 111988.0}, {"date": "2017-06-30", "close": 0.65, "volume": 46096.0}, {"date": "2017-07-03", "close": 0.65, "volume": 162952.0}, {"date": "2017-07-04", "close": 0.652, "volume": 34398.0}, {"date": "2017-07-05", "close": 0.665, "volume": 156895.0}, {"date": "2017-07-06", "close": 0.68, "volume": 95919.0}, {"date": "2017-07-07", "close": 0.7, "volume": 15296.0}, {"date": "2017-07-10", "close": 0.69, "volume": 20431.0}, {"date": "2017-07-11", "close": 0.68, "volume": 13145.0}, {"date": "2017-07-12", "close": 0.695, "volume": 33792.0}, {"date": "2017-07-13", "close": 0.71, "volume": 2141706.0}, {"date": "2017-07-14", "close": 0.7, "volume": 53615.0}, {"date": "2017-07-17", "close": 0.7, "volume": 31057.0}, {"date": "2017-07-18", "close": 0.7, "volume": 59180.0}, {"date": "2017-07-19", "close": 0.71, "volume": 92623.0}, {"date": "2017-07-20", "close": 0.69, "volume": 65308.0}, {"date": "2017-07-21", "close": 0.685, "volume": 8249.0}, {"date": "2017-07-24", "close": 0.685, "volume": 72968.0}, {"date": "2017-07-25", "close": 0.69, "volume": 114550.0}, {"date": "2017-07-26", "close": 0.685, "volume": 199874.0}, {"date": "2017-07-27", "close": 0.685, "volume": 217867.0}, {"date": "2017-07-28", "close": 0.7, "volume": 84600.0}, {"date": "2017-07-31", "close": 0.68, "volume": 136186.0}, {"date": "2017-08-01", "close": 0.695, "volume": 103306.0}, {"date": "2017-08-02", "close": 0.7, "volume": 215674.0}, {"date": "2017-08-03", "close": 0.69, "volume": 156731.0}, {"date": "2017-08-04", "close": 0.71, "volume": 437659.0}, {"date": "2017-08-07", "close": 0.8, "volume": 13425906.0}, {"date": "2017-08-08", "close": 0.77, "volume": 1356015.0}, {"date": "2017-08-09", "close": 0.795, "volume": 455284.0}, {"date": "2017-08-10", "close": 0.805, "volume": 679147.0}, {"date": "2017-08-11", "close": 0.8, "volume": 56470.0}, {"date": "2017-08-14", "close": 0.795, "volume": 225182.0}, {"date": "2017-08-15", "close": 0.795, "volume": 228171.0}, {"date": "2017-08-16", "close": 0.77, "volume": 325960.0}, {"date": "2017-08-17", "close": 0.785, "volume": 218007.0}, {"date": "2017-08-18", "close": 0.785, "volume": 83795.0}, {"date": "2017-08-21", "close": 0.79, "volume": 58353.0}, {"date": "2017-08-22", "close": 0.76, "volume": 100661.0}, {"date": "2017-08-23", "close": 0.79, "volume": 17583.0}, {"date": "2017-08-24", "close": 0.76, "volume": 111225.0}, {"date": "2017-08-25", "close": 0.76, "volume": 93054.0}, {"date": "2017-08-28", "close": 0.78, "volume": 122567.0}, {"date": "2017-08-29", "close": 0.76, "volume": 36762.0}, {"date": "2017-08-30", "close": 0.73, "volume": 198217.0}, {"date": "2017-08-31", "close": 0.75, "volume": 417953.0}, {"date": "2017-09-01", "close": 0.725, "volume": 85933.0}, {"date": "2017-09-04", "close": 0.73, "volume": 78109.0}, {"date": "2017-09-05", "close": 0.725, "volume": 58912.0}, {"date": "2017-09-06", "close": 0.72, "volume": 93809.0}, {"date": "2017-09-07", "close": 0.72, "volume": 19458.0}, {"date": "2017-09-08", "close": 0.71, "volume": 85665.0}, {"date": "2017-09-11", "close": 0.76, "volume": 147896.0}, {"date": "2017-09-12", "close": 0.735, "volume": 136986.0}, {"date": "2017-09-13", "close": 0.73, "volume": 593607.0}, {"date": "2017-09-14", "close": 0.735, "volume": 653781.0}, {"date": "2017-09-15", "close": 0.75, "volume": 337854.0}, {"date": "2017-09-18", "close": 0.76, "volume": 60031.0}, {"date": "2017-09-19", "close": 0.75, "volume": 161419.0}, {"date": "2017-09-20", "close": 0.72, "volume": 118780.0}, {"date": "2017-09-21", "close": 0.7, "volume": 207367.0}, {"date": "2017-09-22", "close": 0.725, "volume": 18096.0}, {"date": "2017-09-25", "close": 0.7, "volume": 161287.0}, {"date": "2017-09-26", "close": 0.7, "volume": 116705.0}, {"date": "2017-09-27", "close": 0.67, "volume": 159788.0}, {"date": "2017-09-28", "close": 0.665, "volume": 118974.0}, {"date": "2017-09-29", "close": 0.665, "volume": 283193.0}, {"date": "2017-10-02", "close": 0.655, "volume": 98879.0}, {"date": "2017-10-03", "close": 0.655, "volume": 218721.0}, {"date": "2017-10-04", "close": 0.66, "volume": 296144.0}, {"date": "2017-10-05", "close": 0.66, "volume": 40383.0}, {"date": "2017-10-06", "close": 0.645, "volume": 255054.0}, {"date": "2017-10-09", "close": 0.65, "volume": 188740.0}, {"date": "2017-10-10", "close": 0.625, "volume": 404318.0}, {"date": "2017-10-11", "close": 0.605, "volume": 453136.0}, {"date": "2017-10-12", "close": 0.6, "volume": 390546.0}, {"date": "2017-10-13", "close": 0.62, "volume": 184564.0}, {"date": "2017-10-16", "close": 0.615, "volume": 228312.0}, {"date": "2017-10-17", "close": 0.6, "volume": 400718.0}, {"date": "2017-10-18", "close": 0.575, "volume": 699297.0}, {"date": "2017-10-19", "close": 0.58, "volume": 587326.0}, {"date": "2017-10-20", "close": 0.65, "volume": 1430554.0}, {"date": "2017-10-23", "close": 0.625, "volume": 405416.0}, {"date": "2017-10-24", "close": 0.62, "volume": 313562.0}, {"date": "2017-10-25", "close": 0.65, "volume": 198044.0}, {"date": "2017-10-26", "close": 0.63, "volume": 187913.0}, {"date": "2017-10-27", "close": 0.64, "volume": 151198.0}, {"date": "2017-10-30", "close": 0.66, "volume": 195380.0}, {"date": "2017-10-31", "close": 0.67, "volume": 442676.0}, {"date": "2017-11-01", "close": 0.69, "volume": 310421.0}, {"date": "2017-11-02", "close": 0.71, "volume": 470647.0}, {"date": "2017-11-03", "close": 0.695, "volume": 532048.0}, {"date": "2017-11-06", "close": 0.71, "volume": 255577.0}, {"date": "2017-11-07", "close": 0.705, "volume": 139584.0}, {"date": "2017-11-08", "close": 0.705, "volume": 203065.0}, {"date": "2017-11-09", "close": 0.715, "volume": 337069.0}, {"date": "2017-11-10", "close": 0.715, "volume": 277365.0}, {"date": "2017-11-13", "close": 0.695, "volume": 192988.0}, {"date": "2017-11-14", "close": 0.685, "volume": 54933.0}, {"date": "2017-11-15", "close": 0.65, "volume": 208770.0}, {"date": "2017-11-16", "close": 0.68, "volume": 411428.0}, {"date": "2017-11-17", "close": 0.71, "volume": 525578.0}, {"date": "2017-11-20", "close": 0.68, "volume": 169512.0}, {"date": "2017-11-21", "close": 0.67, "volume": 168995.0}, {"date": "2017-11-22", "close": 0.675, "volume": 423794.0}, {"date": "2017-11-23", "close": 0.695, "volume": 164005.0}, {"date": "2017-11-24", "close": 0.71, "volume": 171058.0}, {"date": "2017-11-27", "close": 0.685, "volume": 138840.0}, {"date": "2017-11-28", "close": 0.675, "volume": 200110.0}, {"date": "2017-11-29", "close": 0.675, "volume": 302077.0}, {"date": "2017-11-30", "close": 0.67, "volume": 621289.0}, {"date": "2017-12-01", "close": 0.7, "volume": 346716.0}, {"date": "2017-12-04", "close": 0.675, "volume": 313829.0}, {"date": "2017-12-05", "close": 0.665, "volume": 107380.0}, {"date": "2017-12-06", "close": 0.685, "volume": 202387.0}, {"date": "2017-12-07", "close": 0.665, "volume": 200685.0}, {"date": "2017-12-08", "close": 0.67, "volume": 95081.0}, {"date": "2017-12-11", "close": 0.67, "volume": 85371.0}, {"date": "2017-12-12", "close": 0.685, "volume": 150845.0}, {"date": "2017-12-13", "close": 0.675, "volume": 192869.0}, {"date": "2017-12-14", "close": 0.66, "volume": 304273.0}, {"date": "2017-12-15", "close": 0.655, "volume": 315641.0}, {"date": "2017-12-18", "close": 0.635, "volume": 182021.0}, {"date": "2017-12-19", "close": 0.645, "volume": 73908.0}, {"date": "2017-12-20", "close": 0.64, "volume": 107974.0}, {"date": "2017-12-21", "close": 0.68, "volume": 596299.0}, {"date": "2017-12-22", "close": 0.665, "volume": 307717.0}, {"date": "2017-12-27", "close": 0.69, "volume": 507146.0}, {"date": "2017-12-28", "close": 0.7, "volume": 264473.0}, {"date": "2017-12-29", "close": 0.7, "volume": 175772.0}, {"date": "2018-01-02", "close": 0.69, "volume": 247085.0}, {"date": "2018-01-03", "close": 0.7, "volume": 311056.0}, {"date": "2018-01-04", "close": 0.74, "volume": 3507585.0}, {"date": "2018-01-05", "close": 0.745, "volume": 780951.0}, {"date": "2018-01-08", "close": 0.77, "volume": 807692.0}, {"date": "2018-01-09", "close": 0.74, "volume": 514135.0}, {"date": "2018-01-10", "close": 0.735, "volume": 162769.0}, {"date": "2018-01-11", "close": 0.76, "volume": 2762438.0}, {"date": "2018-01-12", "close": 0.755, "volume": 358089.0}, {"date": "2018-01-15", "close": 0.78, "volume": 348500.0}, {"date": "2018-01-16", "close": 0.82, "volume": 1439108.0}, {"date": "2018-01-17", "close": 0.85, "volume": 2835757.0}, {"date": "2018-01-18", "close": 0.86, "volume": 1396420.0}, {"date": "2018-01-19", "close": 0.87, "volume": 841687.0}, {"date": "2018-01-22", "close": 0.88, "volume": 855002.0}, {"date": "2018-01-23", "close": 0.87, "volume": 599358.0}, {"date": "2018-01-24", "close": 0.965, "volume": 3954065.0}, {"date": "2018-01-25", "close": 0.95, "volume": 1026359.0}, {"date": "2018-01-29", "close": 1.16, "volume": 4272229.0}, {"date": "2018-01-30", "close": 1.235, "volume": 1532664.0}, {"date": "2018-01-31", "close": 1.21, "volume": 1497180.0}, {"date": "2018-02-01", "close": 1.3, "volume": 2287913.0}, {"date": "2018-02-02", "close": 1.26, "volume": 983418.0}, {"date": "2018-02-05", "close": 1.205, "volume": 1088338.0}, {"date": "2018-02-06", "close": 1.11, "volume": 1585598.0}, {"date": "2018-02-07", "close": 1.1, "volume": 973508.0}, {"date": "2018-02-08", "close": 1.13, "volume": 408006.0}, {"date": "2018-02-09", "close": 1.12, "volume": 1157863.0}, {"date": "2018-02-12", "close": 1.09, "volume": 455505.0}, {"date": "2018-02-13", "close": 1.15, "volume": 453881.0}, {"date": "2018-02-14", "close": 1.075, "volume": 876121.0}, {"date": "2018-02-15", "close": 1.095, "volume": 612129.0}, {"date": "2018-02-16", "close": 1.08, "volume": 608862.0}, {"date": "2018-02-19", "close": 1.05, "volume": 426458.0}, {"date": "2018-02-20", "close": 1.045, "volume": 625746.0}, {"date": "2018-02-21", "close": 1.1, "volume": 641845.0}, {"date": "2018-02-22", "close": 1.125, "volume": 823257.0}, {"date": "2018-02-23", "close": 1.185, "volume": 583186.0}, {"date": "2018-02-26", "close": 1.045, "volume": 3130335.0}, {"date": "2018-02-27", "close": 1.01, "volume": 1915344.0}, {"date": "2018-02-28", "close": 1.025, "volume": 1053030.0}, {"date": "2018-03-01", "close": 0.98, "volume": 374474.0}, {"date": "2018-03-02", "close": 0.99, "volume": 268606.0}, {"date": "2018-03-05", "close": 0.955, "volume": 234012.0}, {"date": "2018-03-06", "close": 0.95, "volume": 197586.0}, {"date": "2018-03-07", "close": 0.945, "volume": 144518.0}, {"date": "2018-03-08", "close": 0.965, "volume": 134170.0}, {"date": "2018-03-09", "close": 0.965, "volume": 241031.0}, {"date": "2018-03-12", "close": 0.945, "volume": 355621.0}, {"date": "2018-03-13", "close": 0.94, "volume": 360934.0}, {"date": "2018-03-14", "close": 0.935, "volume": 98607.0}, {"date": "2018-03-15", "close": 0.915, "volume": 135546.0}, {"date": "2018-03-16", "close": 0.91, "volume": 423892.0}, {"date": "2018-03-19", "close": 0.855, "volume": 959832.0}, {"date": "2018-03-20", "close": 0.855, "volume": 625996.0}, {"date": "2018-03-21", "close": 0.855, "volume": 283420.0}, {"date": "2018-03-22", "close": 0.86, "volume": 355694.0}, {"date": "2018-03-23", "close": 0.84, "volume": 240411.0}, {"date": "2018-03-26", "close": 0.835, "volume": 572960.0}, {"date": "2018-03-27", "close": 0.795, "volume": 702102.0}, {"date": "2018-03-28", "close": 0.77, "volume": 790089.0}, {"date": "2018-03-29", "close": 0.775, "volume": 800017.0}, {"date": "2018-04-03", "close": 0.78, "volume": 402343.0}, {"date": "2018-04-04", "close": 0.86, "volume": 699694.0}, {"date": "2018-04-05", "close": 0.845, "volume": 593350.0}, {"date": "2018-04-06", "close": 0.86, "volume": 211984.0}, {"date": "2018-04-09", "close": 0.835, "volume": 287119.0}, {"date": "2018-04-10", "close": 0.85, "volume": 140185.0}, {"date": "2018-04-11", "close": 0.86, "volume": 302996.0}, {"date": "2018-04-12", "close": 0.9, "volume": 504816.0}, {"date": "2018-04-13", "close": 0.91, "volume": 204559.0}, {"date": "2018-04-16", "close": 0.89, "volume": 191220.0}, {"date": "2018-04-17", "close": 0.85, "volume": 263365.0}, {"date": "2018-04-18", "close": 0.865, "volume": 140809.0}, {"date": "2018-04-19", "close": 0.845, "volume": 79334.0}, {"date": "2018-04-20", "close": 0.85, "volume": 153492.0}, {"date": "2018-04-23", "close": 0.84, "volume": 118224.0}, {"date": "2018-04-24", "close": 0.83, "volume": 224418.0}, {"date": "2018-04-26", "close": 0.81, "volume": 233874.0}, {"date": "2018-04-27", "close": 0.835, "volume": 421997.0}, {"date": "2018-04-30", "close": 0.865, "volume": 201761.0}, {"date": "2018-05-01", "close": 0.87, "volume": 172025.0}, {"date": "2018-05-02", "close": 0.86, "volume": 184956.0}, {"date": "2018-05-03", "close": 0.85, "volume": 157195.0}, {"date": "2018-05-04", "close": 0.85, "volume": 88590.0}, {"date": "2018-05-07", "close": 0.83, "volume": 210268.0}, {"date": "2018-05-08", "close": 0.825, "volume": 158721.0}, {"date": "2018-05-09", "close": 0.825, "volume": 136488.0}, {"date": "2018-05-10", "close": 0.82, "volume": 250962.0}, {"date": "2018-05-11", "close": 0.79, "volume": 85626.0}, {"date": "2018-05-14", "close": 0.785, "volume": 64394.0}, {"date": "2018-05-15", "close": 0.8, "volume": 109456.0}, {"date": "2018-05-16", "close": 0.79, "volume": 135937.0}, {"date": "2018-05-17", "close": 0.79, "volume": 87921.0}, {"date": "2018-05-18", "close": 0.81, "volume": 155803.0}, {"date": "2018-05-21", "close": 0.825, "volume": 160909.0}, {"date": "2018-05-22", "close": 0.805, "volume": 148979.0}, {"date": "2018-05-23", "close": 0.8, "volume": 235350.0}, {"date": "2018-05-24", "close": 0.8, "volume": 303135.0}, {"date": "2018-05-25", "close": 0.8, "volume": 827617.0}, {"date": "2018-05-28", "close": 0.8, "volume": 370256.0}, {"date": "2018-05-29", "close": 0.81, "volume": 429819.0}, {"date": "2018-05-30", "close": 0.825, "volume": 252054.0}, {"date": "2018-05-31", "close": 0.85, "volume": 634656.0}, {"date": "2018-06-01", "close": 0.865, "volume": 372074.0}, {"date": "2018-06-04", "close": 0.91, "volume": 798970.0}, {"date": "2018-06-05", "close": 0.875, "volume": 476333.0}, {"date": "2018-06-06", "close": 0.845, "volume": 382032.0}, {"date": "2018-06-07", "close": 0.84, "volume": 381831.0}, {"date": "2018-06-08", "close": 0.825, "volume": 202536.0}, {"date": "2018-06-12", "close": 0.82, "volume": 204596.0}, {"date": "2018-06-13", "close": 0.82, "volume": 427731.0}, {"date": "2018-06-14", "close": 0.82, "volume": 303120.0}, {"date": "2018-06-15", "close": 0.8, "volume": 477834.0}, {"date": "2018-06-18", "close": 0.825, "volume": 283343.0}, {"date": "2018-06-19", "close": 0.835, "volume": 462899.0}, {"date": "2018-06-20", "close": 0.845, "volume": 827030.0}, {"date": "2018-06-21", "close": 0.905, "volume": 964746.0}, {"date": "2018-06-22", "close": 0.895, "volume": 159775.0}, {"date": "2018-06-25", "close": 0.87, "volume": 189888.0}, {"date": "2018-06-26", "close": 0.86, "volume": 311206.0}, {"date": "2018-06-27", "close": 0.86, "volume": 170005.0}, {"date": "2018-06-28", "close": 0.865, "volume": 430382.0}, {"date": "2018-06-29", "close": 0.865, "volume": 948138.0}, {"date": "2018-07-02", "close": 0.875, "volume": 286848.0}, {"date": "2018-07-03", "close": 0.9, "volume": 729142.0}, {"date": "2018-07-04", "close": 0.87, "volume": 1164818.0}, {"date": "2018-07-05", "close": 0.91, "volume": 697172.0}, {"date": "2018-07-06", "close": 0.895, "volume": 651951.0}, {"date": "2018-07-09", "close": 0.895, "volume": 1704604.0}, {"date": "2018-07-10", "close": 0.915, "volume": 832265.0}, {"date": "2018-07-11", "close": 0.96, "volume": 1077047.0}, {"date": "2018-07-12", "close": 1.015, "volume": 1729127.0}, {"date": "2018-07-13", "close": 0.995, "volume": 1762987.0}, {"date": "2018-07-16", "close": 0.995, "volume": 453358.0}, {"date": "2018-07-17", "close": 0.97, "volume": 508366.0}, {"date": "2018-07-18", "close": 1.045, "volume": 1711286.0}, {"date": "2018-07-19", "close": 1.01, "volume": 2760248.0}, {"date": "2018-07-20", "close": 1.0, "volume": 1250479.0}, {"date": "2018-07-23", "close": 0.985, "volume": 810046.0}, {"date": "2018-07-24", "close": 0.945, "volume": 923988.0}, {"date": "2018-07-25", "close": 0.97, "volume": 342405.0}, {"date": "2018-07-26", "close": 0.96, "volume": 341186.0}, {"date": "2018-07-27", "close": 0.97, "volume": 557240.0}, {"date": "2018-07-30", "close": 0.945, "volume": 497131.0}, {"date": "2018-07-31", "close": 0.865, "volume": 1315152.0}, {"date": "2018-08-01", "close": 0.84, "volume": 734038.0}, {"date": "2018-08-02", "close": 0.865, "volume": 552202.0}, {"date": "2018-08-03", "close": 0.865, "volume": 501876.0}, {"date": "2018-08-06", "close": 0.905, "volume": 364660.0}, {"date": "2018-08-07", "close": 0.885, "volume": 1269531.0}, {"date": "2018-08-08", "close": 0.975, "volume": 1777257.0}, {"date": "2018-08-09", "close": 0.945, "volume": 1418440.0}, {"date": "2018-08-10", "close": 0.945, "volume": 894430.0}, {"date": "2018-08-13", "close": 0.935, "volume": 243084.0}, {"date": "2018-08-14", "close": 0.935, "volume": 682431.0}, {"date": "2018-08-15", "close": 0.96, "volume": 4904848.0}, {"date": "2018-08-16", "close": 0.95, "volume": 976995.0}, {"date": "2018-08-17", "close": 0.995, "volume": 948071.0}, {"date": "2018-08-20", "close": 1.025, "volume": 3130854.0}, {"date": "2018-08-21", "close": 1.02, "volume": 953053.0}, {"date": "2018-08-22", "close": 1.09, "volume": 5144806.0}, {"date": "2018-08-23", "close": 1.08, "volume": 3065109.0}, {"date": "2018-08-24", "close": 1.095, "volume": 1903432.0}, {"date": "2018-08-27", "close": 1.17, "volume": 2030736.0}, {"date": "2018-08-28", "close": 1.175, "volume": 2089531.0}, {"date": "2018-08-29", "close": 1.165, "volume": 1801555.0}, {"date": "2018-08-30", "close": 1.105, "volume": 1725103.0}, {"date": "2018-08-31", "close": 1.135, "volume": 875481.0}, {"date": "2018-09-03", "close": 1.135, "volume": 506092.0}, {"date": "2018-09-04", "close": 1.115, "volume": 807604.0}, {"date": "2018-09-05", "close": 1.05, "volume": 1300801.0}, {"date": "2018-09-06", "close": 1.015, "volume": 1107827.0}, {"date": "2018-09-07", "close": 1.04, "volume": 682178.0}, {"date": "2018-09-10", "close": 1.055, "volume": 411101.0}, {"date": "2018-09-11", "close": 1.065, "volume": 311164.0}, {"date": "2018-09-12", "close": 1.03, "volume": 300659.0}, {"date": "2018-09-13", "close": 1.09, "volume": 1228047.0}, {"date": "2018-09-14", "close": 1.11, "volume": 1031928.0}, {"date": "2018-09-17", "close": 1.08, "volume": 313579.0}, {"date": "2018-09-18", "close": 1.06, "volume": 277697.0}, {"date": "2018-09-19", "close": 1.105, "volume": 224088.0}, {"date": "2018-09-20", "close": 1.095, "volume": 258972.0}, {"date": "2018-09-21", "close": 1.095, "volume": 494504.0}, {"date": "2018-09-24", "close": 1.16, "volume": 1127472.0}, {"date": "2018-09-25", "close": 1.16, "volume": 776051.0}, {"date": "2018-09-26", "close": 1.13, "volume": 304562.0}, {"date": "2018-09-27", "close": 1.155, "volume": 459009.0}, {"date": "2018-09-28", "close": 1.185, "volume": 1547362.0}, {"date": "2018-10-01", "close": 1.25, "volume": 1446402.0}, {"date": "2018-10-02", "close": 1.225, "volume": 1373638.0}, {"date": "2018-10-03", "close": 1.195, "volume": 673189.0}, {"date": "2018-10-04", "close": 1.19, "volume": 618806.0}, {"date": "2018-10-05", "close": 1.155, "volume": 573818.0}, {"date": "2018-10-08", "close": 1.12, "volume": 531994.0}, {"date": "2018-10-09", "close": 1.065, "volume": 690138.0}, {"date": "2018-10-10", "close": 1.12, "volume": 361224.0}, {"date": "2018-10-11", "close": 0.98, "volume": 2102266.0}, {"date": "2018-10-12", "close": 1.04, "volume": 1041469.0}, {"date": "2018-10-15", "close": 1.025, "volume": 543211.0}, {"date": "2018-10-16", "close": 1.06, "volume": 600473.0}, {"date": "2018-10-17", "close": 0.93, "volume": 2700282.0}, {"date": "2018-10-18", "close": 0.965, "volume": 2863109.0}, {"date": "2018-10-19", "close": 0.95, "volume": 508244.0}, {"date": "2018-10-22", "close": 0.94, "volume": 286113.0}, {"date": "2018-10-23", "close": 0.94, "volume": 482791.0}, {"date": "2018-10-24", "close": 0.95, "volume": 299792.0}, {"date": "2018-10-25", "close": 0.925, "volume": 628493.0}, {"date": "2018-10-26", "close": 0.91, "volume": 525031.0}, {"date": "2018-10-29", "close": 0.91, "volume": 1657539.0}, {"date": "2018-10-30", "close": 0.93, "volume": 457299.0}, {"date": "2018-10-31", "close": 0.935, "volume": 260956.0}, {"date": "2018-11-01", "close": 0.96, "volume": 836060.0}, {"date": "2018-11-02", "close": 0.965, "volume": 249223.0}, {"date": "2018-11-05", "close": 0.955, "volume": 328637.0}, {"date": "2018-11-06", "close": 0.97, "volume": 230793.0}, {"date": "2018-11-07", "close": 0.975, "volume": 71999.0}, {"date": "2018-11-08", "close": 0.975, "volume": 559339.0}, {"date": "2018-11-09", "close": 0.975, "volume": 170535.0}, {"date": "2018-11-12", "close": 0.95, "volume": 222701.0}, {"date": "2018-11-13", "close": 0.925, "volume": 425484.0}, {"date": "2018-11-14", "close": 0.95, "volume": 220564.0}, {"date": "2018-11-15", "close": 0.935, "volume": 230805.0}, {"date": "2018-11-16", "close": 0.955, "volume": 393934.0}, {"date": "2018-11-19", "close": 0.93, "volume": 1249108.0}, {"date": "2018-11-20", "close": 0.96, "volume": 898849.0}, {"date": "2018-11-21", "close": 0.945, "volume": 437032.0}, {"date": "2018-11-22", "close": 0.96, "volume": 568618.0}, {"date": "2018-11-23", "close": 0.965, "volume": 259015.0}, {"date": "2018-11-26", "close": 1.01, "volume": 571420.0}, {"date": "2018-11-27", "close": 1.04, "volume": 369382.0}, {"date": "2018-11-28", "close": 1.045, "volume": 810619.0}, {"date": "2018-11-29", "close": 1.04, "volume": 503068.0}, {"date": "2018-11-30", "close": 1.08, "volume": 1049968.0}, {"date": "2018-12-03", "close": 1.12, "volume": 11313133.0}, {"date": "2018-12-04", "close": 1.09, "volume": 872890.0}, {"date": "2018-12-05", "close": 1.06, "volume": 1033574.0}, {"date": "2018-12-06", "close": 1.045, "volume": 598265.0}, {"date": "2018-12-07", "close": 1.04, "volume": 131147.0}, {"date": "2018-12-10", "close": 1.0, "volume": 800535.0}, {"date": "2018-12-11", "close": 1.02, "volume": 265134.0}, {"date": "2018-12-12", "close": 1.03, "volume": 597701.0}, {"date": "2018-12-13", "close": 1.05, "volume": 651792.0}, {"date": "2018-12-14", "close": 1.05, "volume": 685484.0}, {"date": "2018-12-17", "close": 1.045, "volume": 258335.0}, {"date": "2018-12-18", "close": 1.06, "volume": 310240.0}, {"date": "2018-12-19", "close": 1.04, "volume": 257754.0}, {"date": "2018-12-20", "close": 1.04, "volume": 180067.0}, {"date": "2018-12-21", "close": 1.03, "volume": 167492.0}, {"date": "2018-12-24", "close": 1.03, "volume": 243923.0}, {"date": "2018-12-27", "close": 1.07, "volume": 308303.0}, {"date": "2018-12-28", "close": 1.065, "volume": 42772.0}, {"date": "2018-12-31", "close": 1.09, "volume": 145889.0}, {"date": "2019-01-02", "close": 1.1, "volume": 508187.0}, {"date": "2019-01-03", "close": 1.075, "volume": 213432.0}, {"date": "2019-01-04", "close": 1.06, "volume": 92547.0}, {"date": "2019-01-07", "close": 1.075, "volume": 182294.0}, {"date": "2019-01-08", "close": 1.055, "volume": 175521.0}, {"date": "2019-01-09", "close": 1.075, "volume": 144626.0}, {"date": "2019-01-10", "close": 1.055, "volume": 295922.0}, {"date": "2019-01-11", "close": 1.07, "volume": 143803.0}, {"date": "2019-01-14", "close": 1.065, "volume": 602510.0}, {"date": "2019-01-15", "close": 1.075, "volume": 217576.0}, {"date": "2019-01-16", "close": 1.085, "volume": 708481.0}, {"date": "2019-01-17", "close": 1.085, "volume": 435855.0}, {"date": "2019-01-18", "close": 1.14, "volume": 882402.0}, {"date": "2019-01-21", "close": 1.17, "volume": 1077509.0}, {"date": "2019-01-22", "close": 1.145, "volume": 604934.0}, {"date": "2019-01-23", "close": 1.13, "volume": 242406.0}, {"date": "2019-01-24", "close": 1.17, "volume": 299268.0}, {"date": "2019-01-25", "close": 1.17, "volume": 378613.0}, {"date": "2019-01-29", "close": 1.165, "volume": 289471.0}, {"date": "2019-01-30", "close": 1.135, "volume": 2020588.0}, {"date": "2019-01-31", "close": 1.15, "volume": 593883.0}, {"date": "2019-02-01", "close": 1.215, "volume": 1233173.0}, {"date": "2019-02-04", "close": 1.195, "volume": 865405.0}, {"date": "2019-02-05", "close": 1.215, "volume": 444666.0}, {"date": "2019-02-06", "close": 1.215, "volume": 598208.0}, {"date": "2019-02-07", "close": 1.22, "volume": 556498.0}, {"date": "2019-02-08", "close": 1.205, "volume": 567592.0}, {"date": "2019-02-11", "close": 1.19, "volume": 409310.0}, {"date": "2019-02-12", "close": 1.27, "volume": 1654745.0}, {"date": "2019-02-13", "close": 1.27, "volume": 1615913.0}, {"date": "2019-02-14", "close": 1.295, "volume": 607382.0}, {"date": "2019-02-15", "close": 1.36, "volume": 1688626.0}, {"date": "2019-02-18", "close": 1.43, "volume": 1458852.0}, {"date": "2019-02-19", "close": 1.35, "volume": 1422290.0}, {"date": "2019-02-20", "close": 1.285, "volume": 1798225.0}, {"date": "2019-02-21", "close": 1.39, "volume": 1907451.0}, {"date": "2019-02-22", "close": 1.44, "volume": 1403156.0}, {"date": "2019-02-25", "close": 1.495, "volume": 5467989.0}, {"date": "2019-02-26", "close": 1.575, "volume": 4003754.0}, {"date": "2019-02-27", "close": 1.55, "volume": 2315048.0}, {"date": "2019-02-28", "close": 1.55, "volume": 1341048.0}, {"date": "2019-03-01", "close": 1.595, "volume": 1458919.0}, {"date": "2019-03-04", "close": 1.77, "volume": 3590559.0}, {"date": "2019-03-05", "close": 1.72, "volume": 2277497.0}, {"date": "2019-03-06", "close": 1.7, "volume": 1198910.0}, {"date": "2019-03-07", "close": 1.685, "volume": 888624.0}, {"date": "2019-03-08", "close": 1.635, "volume": 1332111.0}, {"date": "2019-03-11", "close": 1.605, "volume": 1765442.0}, {"date": "2019-03-12", "close": 1.66, "volume": 830626.0}, {"date": "2019-03-14", "close": 1.65, "volume": 2416973.0}, {"date": "2019-03-15", "close": 1.66, "volume": 1206296.0}, {"date": "2019-03-18", "close": 1.7, "volume": 1426136.0}, {"date": "2019-03-19", "close": 1.795, "volume": 1898053.0}, {"date": "2019-03-20", "close": 1.86, "volume": 1939828.0}, {"date": "2019-03-21", "close": 1.725, "volume": 2369692.0}, {"date": "2019-03-22", "close": 1.75, "volume": 1310669.0}, {"date": "2019-03-25", "close": 1.675, "volume": 2094907.0}, {"date": "2019-03-26", "close": 1.7, "volume": 949989.0}, {"date": "2019-03-27", "close": 1.65, "volume": 1149870.0}, {"date": "2019-03-28", "close": 1.635, "volume": 1046779.0}, {"date": "2019-03-29", "close": 1.71, "volume": 1256542.0}, {"date": "2019-04-01", "close": 1.8, "volume": 2058894.0}, {"date": "2019-04-02", "close": 1.87, "volume": 2889983.0}, {"date": "2019-04-03", "close": 1.91, "volume": 1593640.0}, {"date": "2019-04-04", "close": 1.94, "volume": 1964600.0}, {"date": "2019-04-05", "close": 2.05, "volume": 7261598.0}, {"date": "2019-04-08", "close": 2.05, "volume": 3499934.0}, {"date": "2019-04-09", "close": 2.04, "volume": 1351922.0}, {"date": "2019-04-10", "close": 2.02, "volume": 1972422.0}, {"date": "2019-04-11", "close": 2.15, "volume": 2119056.0}, {"date": "2019-04-12", "close": 2.4, "volume": 5154935.0}, {"date": "2019-04-15", "close": 2.7, "volume": 8107372.0}, {"date": "2019-04-16", "close": 2.5, "volume": 8883864.0}, {"date": "2019-04-17", "close": 2.55, "volume": 6598565.0}, {"date": "2019-04-18", "close": 2.39, "volume": 3373354.0}, {"date": "2019-04-23", "close": 2.29, "volume": 1890151.0}, {"date": "2019-04-24", "close": 2.49, "volume": 2666118.0}, {"date": "2019-04-26", "close": 2.48, "volume": 1792730.0}, {"date": "2019-04-29", "close": 2.89, "volume": 6075198.0}, {"date": "2019-04-30", "close": 3.06, "volume": 11070345.0}, {"date": "2019-05-01", "close": 3.42, "volume": 11905151.0}, {"date": "2019-05-02", "close": 3.44, "volume": 13221153.0}, {"date": "2019-05-03", "close": 3.5, "volume": 6236164.0}, {"date": "2019-05-06", "close": 3.32, "volume": 4591629.0}, {"date": "2019-05-07", "close": 3.5, "volume": 5499753.0}, {"date": "2019-05-08", "close": 3.38, "volume": 3285450.0}, {"date": "2019-05-09", "close": 3.3, "volume": 2171910.0}, {"date": "2019-05-10", "close": 3.31, "volume": 4456181.0}, {"date": "2019-05-13", "close": 3.33, "volume": 2467238.0}, {"date": "2019-05-14", "close": 3.4, "volume": 2499768.0}, {"date": "2019-05-15", "close": 3.39, "volume": 2453766.0}, {"date": "2019-05-16", "close": 3.48, "volume": 1588954.0}, {"date": "2019-05-17", "close": 3.52, "volume": 1617916.0}, {"date": "2019-05-20", "close": 3.67, "volume": 2878895.0}, {"date": "2019-05-21", "close": 3.88, "volume": 5470182.0}, {"date": "2019-05-22", "close": 3.79, "volume": 2571100.0}, {"date": "2019-05-23", "close": 3.72, "volume": 3435798.0}, {"date": "2019-05-24", "close": 3.5, "volume": 3551036.0}, {"date": "2019-05-27", "close": 3.44, "volume": 1999099.0}, {"date": "2019-05-28", "close": 3.47, "volume": 7114569.0}, {"date": "2019-05-29", "close": 3.37, "volume": 1542456.0}, {"date": "2019-05-30", "close": 3.22, "volume": 2612015.0}, {"date": "2019-05-31", "close": 3.2, "volume": 1621087.0}, {"date": "2019-06-03", "close": 2.91, "volume": 4818625.0}, {"date": "2019-06-04", "close": 2.98, "volume": 3373910.0}, {"date": "2019-06-05", "close": 3.16, "volume": 3204919.0}, {"date": "2019-06-06", "close": 2.97, "volume": 2057948.0}, {"date": "2019-06-07", "close": 3.03, "volume": 1151794.0}, {"date": "2019-06-11", "close": 3.14, "volume": 3372885.0}, {"date": "2019-06-12", "close": 3.03, "volume": 1920454.0}, {"date": "2019-06-13", "close": 2.87, "volume": 2906090.0}, {"date": "2019-06-14", "close": 2.95, "volume": 1816614.0}, {"date": "2019-06-17", "close": 2.87, "volume": 1527941.0}, {"date": "2019-06-18", "close": 2.99, "volume": 2104104.0}, {"date": "2019-06-19", "close": 3.04, "volume": 1970266.0}, {"date": "2019-06-20", "close": 3.27, "volume": 2608290.0}, {"date": "2019-06-21", "close": 3.13, "volume": 4154376.0}, {"date": "2019-06-24", "close": 3.01, "volume": 1974796.0}, {"date": "2019-06-25", "close": 3.03, "volume": 1322320.0}, {"date": "2019-06-26", "close": 3.18, "volume": 2564497.0}, {"date": "2019-06-27", "close": 3.34, "volume": 2644990.0}, {"date": "2019-06-28", "close": 3.31, "volume": 6005222.0}, {"date": "2019-07-01", "close": 3.1, "volume": 6233158.0}, {"date": "2019-07-02", "close": 3.11, "volume": 2268282.0}, {"date": "2019-07-03", "close": 3.07, "volume": 1474737.0}, {"date": "2019-07-04", "close": 3.11, "volume": 1098513.0}, {"date": "2019-07-05", "close": 3.15, "volume": 2632542.0}, {"date": "2019-07-08", "close": 3.17, "volume": 1291535.0}, {"date": "2019-07-09", "close": 3.2, "volume": 1901803.0}, {"date": "2019-07-10", "close": 3.14, "volume": 1279540.0}, {"date": "2019-07-11", "close": 3.11, "volume": 1115378.0}, {"date": "2019-07-12", "close": 3.05, "volume": 1459938.0}, {"date": "2019-07-15", "close": 3.05, "volume": 823256.0}, {"date": "2019-07-16", "close": 3.06, "volume": 932644.0}, {"date": "2019-07-17", "close": 3.05, "volume": 735762.0}, {"date": "2019-07-18", "close": 3.15, "volume": 1559585.0}, {"date": "2019-07-19", "close": 3.08, "volume": 1410783.0}, {"date": "2019-07-22", "close": 3.05, "volume": 1148362.0}, {"date": "2019-07-23", "close": 3.18, "volume": 1811316.0}, {"date": "2019-07-24", "close": 3.47, "volume": 5296205.0}, {"date": "2019-07-25", "close": 3.31, "volume": 2218739.0}, {"date": "2019-07-26", "close": 3.36, "volume": 1165625.0}, {"date": "2019-07-29", "close": 3.45, "volume": 1962513.0}, {"date": "2019-07-30", "close": 3.38, "volume": 1743877.0}, {"date": "2019-07-31", "close": 3.26, "volume": 1441620.0}, {"date": "2019-08-01", "close": 3.29, "volume": 2133376.0}, {"date": "2019-08-02", "close": 3.33, "volume": 1026253.0}, {"date": "2019-08-05", "close": 3.0, "volume": 3524633.0}, {"date": "2019-08-06", "close": 2.86, "volume": 3501459.0}, {"date": "2019-08-07", "close": 2.91, "volume": 2511627.0}, {"date": "2019-08-08", "close": 2.95, "volume": 1058208.0}, {"date": "2019-08-09", "close": 2.92, "volume": 1445969.0}, {"date": "2019-08-12", "close": 2.93, "volume": 895489.0}, {"date": "2019-08-13", "close": 2.96, "volume": 1556008.0}, {"date": "2019-08-14", "close": 3.05, "volume": 1775081.0}, {"date": "2019-08-15", "close": 2.83, "volume": 3484587.0}, {"date": "2019-08-16", "close": 2.8, "volume": 4121058.0}, {"date": "2019-08-19", "close": 3.01, "volume": 2049733.0}, {"date": "2019-08-20", "close": 3.34, "volume": 6587742.0}, {"date": "2019-08-21", "close": 3.36, "volume": 3032098.0}, {"date": "2019-08-22", "close": 3.22, "volume": 5620028.0}, {"date": "2019-08-23", "close": 3.38, "volume": 2779536.0}, {"date": "2019-08-26", "close": 3.46, "volume": 4140485.0}, {"date": "2019-08-27", "close": 3.43, "volume": 3290715.0}, {"date": "2019-08-28", "close": 3.53, "volume": 2696829.0}, {"date": "2019-08-29", "close": 3.45, "volume": 1431364.0}, {"date": "2019-08-30", "close": 3.41, "volume": 2485713.0}, {"date": "2019-09-02", "close": 3.43, "volume": 1346798.0}, {"date": "2019-09-03", "close": 3.47, "volume": 1698164.0}, {"date": "2019-09-04", "close": 3.79, "volume": 5068597.0}, {"date": "2019-09-05", "close": 3.89, "volume": 6682563.0}, {"date": "2019-09-06", "close": 3.89, "volume": 4885068.0}, {"date": "2019-09-09", "close": 3.97, "volume": 2996008.0}, {"date": "2019-09-10", "close": 3.89, "volume": 2414906.0}, {"date": "2019-09-11", "close": 3.79, "volume": 2176585.0}, {"date": "2019-09-12", "close": 3.77, "volume": 1767574.0}, {"date": "2019-09-13", "close": 3.69, "volume": 1837412.0}, {"date": "2019-09-16", "close": 3.5, "volume": 3033352.0}, {"date": "2019-09-17", "close": 3.54, "volume": 2396642.0}, {"date": "2019-09-18", "close": 3.62, "volume": 2743164.0}, {"date": "2019-09-19", "close": 3.65, "volume": 1853757.0}, {"date": "2019-09-20", "close": 3.59, "volume": 12644021.0}, {"date": "2019-09-23", "close": 3.71, "volume": 1801786.0}, {"date": "2019-09-24", "close": 3.77, "volume": 2141604.0}, {"date": "2019-09-25", "close": 3.89, "volume": 3045960.0}, {"date": "2019-09-26", "close": 4.0, "volume": 4749914.0}, {"date": "2019-09-27", "close": 4.25, "volume": 4938520.0}, {"date": "2019-09-30", "close": 4.65, "volume": 7609417.0}, {"date": "2019-10-01", "close": 4.81, "volume": 5408357.0}, {"date": "2019-10-02", "close": 4.74, "volume": 3535327.0}, {"date": "2019-10-03", "close": 4.72, "volume": 3468729.0}, {"date": "2019-10-04", "close": 4.8, "volume": 3348995.0}, {"date": "2019-10-07", "close": 4.83, "volume": 2536266.0}, {"date": "2019-10-08", "close": 5.19, "volume": 4392486.0}, {"date": "2019-10-09", "close": 5.27, "volume": 6551650.0}, {"date": "2019-10-10", "close": 5.28, "volume": 4173697.0}, {"date": "2019-10-11", "close": 5.53, "volume": 8044858.0}, {"date": "2019-10-14", "close": 5.45, "volume": 6850751.0}, {"date": "2019-10-15", "close": 5.43, "volume": 6283068.0}, {"date": "2019-10-16", "close": 5.22, "volume": 6681965.0}, {"date": "2019-10-17", "close": 4.64, "volume": 9414015.0}, {"date": "2019-10-18", "close": 4.35, "volume": 10039939.0}, {"date": "2019-10-21", "close": 4.14, "volume": 6030644.0}, {"date": "2019-10-22", "close": 4.3, "volume": 7213518.0}, {"date": "2019-10-23", "close": 4.1, "volume": 4331577.0}, {"date": "2019-10-24", "close": 4.25, "volume": 3885365.0}, {"date": "2019-10-25", "close": 4.31, "volume": 5149600.0}, {"date": "2019-10-28", "close": 4.2, "volume": 2514193.0}, {"date": "2019-10-29", "close": 4.5, "volume": 4676662.0}, {"date": "2019-10-30", "close": 3.95, "volume": 11107985.0}, {"date": "2019-10-31", "close": 3.76, "volume": 6787936.0}, {"date": "2019-11-01", "close": 3.8, "volume": 3953715.0}, {"date": "2019-11-04", "close": 3.65, "volume": 3655561.0}, {"date": "2019-11-05", "close": 3.67, "volume": 3721183.0}, {"date": "2019-11-06", "close": 3.44, "volume": 3871335.0}, {"date": "2019-11-07", "close": 4.02, "volume": 18743570.0}, {"date": "2019-11-08", "close": 3.92, "volume": 7477803.0}, {"date": "2019-11-11", "close": 4.08, "volume": 4686039.0}, {"date": "2019-11-12", "close": 3.91, "volume": 4710947.0}, {"date": "2019-11-13", "close": 4.05, "volume": 8164765.0}, {"date": "2019-11-14", "close": 4.1, "volume": 3532312.0}, {"date": "2019-11-15", "close": 4.1, "volume": 3399631.0}, {"date": "2019-11-18", "close": 3.96, "volume": 2637460.0}, {"date": "2019-11-19", "close": 3.87, "volume": 2012288.0}, {"date": "2019-11-20", "close": 3.89, "volume": 2382654.0}, {"date": "2019-11-21", "close": 3.73, "volume": 2723990.0}, {"date": "2019-11-22", "close": 3.77, "volume": 3755119.0}, {"date": "2019-11-25", "close": 3.75, "volume": 3158884.0}, {"date": "2019-11-26", "close": 3.8, "volume": 2652973.0}, {"date": "2019-11-27", "close": 3.83, "volume": 2324583.0}, {"date": "2019-11-28", "close": 3.92, "volume": 2618658.0}, {"date": "2019-12-02", "close": 3.76, "volume": 4909043.0}, {"date": "2019-12-03", "close": 3.69, "volume": 3654102.0}, {"date": "2019-12-04", "close": 3.55, "volume": 3143636.0}, {"date": "2019-12-05", "close": 3.66, "volume": 3876946.0}, {"date": "2019-12-06", "close": 3.59, "volume": 2998211.0}, {"date": "2019-12-09", "close": 3.5, "volume": 2543465.0}, {"date": "2019-12-10", "close": 3.66, "volume": 2790203.0}, {"date": "2019-12-11", "close": 3.52, "volume": 4251905.0}, {"date": "2019-12-12", "close": 3.56, "volume": 2221629.0}, {"date": "2019-12-13", "close": 3.52, "volume": 2730376.0}, {"date": "2019-12-16", "close": 3.6, "volume": 1938430.0}, {"date": "2019-12-17", "close": 3.52, "volume": 2191956.0}, {"date": "2019-12-18", "close": 3.57, "volume": 1717789.0}, {"date": "2019-12-19", "close": 3.57, "volume": 1766286.0}, {"date": "2019-12-20", "close": 3.64, "volume": 2448176.0}, {"date": "2019-12-23", "close": 3.52, "volume": 2429449.0}, {"date": "2019-12-24", "close": 3.54, "volume": 1603700.0}, {"date": "2019-12-27", "close": 3.7, "volume": 2772446.0}, {"date": "2019-12-30", "close": 3.63, "volume": 1440007.0}, {"date": "2019-12-31", "close": 3.54, "volume": 1351613.0}, {"date": "2020-01-02", "close": 3.54, "volume": 1250557.0}, {"date": "2020-01-03", "close": 3.53, "volume": 2168839.0}, {"date": "2020-01-06", "close": 3.45, "volume": 3995587.0}, {"date": "2020-01-07", "close": 3.42, "volume": 2263956.0}, {"date": "2020-01-08", "close": 3.18, "volume": 5518238.0}, {"date": "2020-01-09", "close": 3.37, "volume": 3228657.0}, {"date": "2020-01-10", "close": 3.53, "volume": 3358062.0}, {"date": "2020-01-13", "close": 3.64, "volume": 6045973.0}, {"date": "2020-01-14", "close": 3.63, "volume": 5829131.0}, {"date": "2020-01-15", "close": 3.57, "volume": 3015642.0}, {"date": "2020-01-16", "close": 3.73, "volume": 4707060.0}, {"date": "2020-01-17", "close": 3.82, "volume": 5132590.0}, {"date": "2020-01-20", "close": 3.81, "volume": 2574448.0}, {"date": "2020-01-21", "close": 3.71, "volume": 2574466.0}, {"date": "2020-01-22", "close": 4.02, "volume": 6830328.0}, {"date": "2020-01-23", "close": 3.99, "volume": 2051841.0}, {"date": "2020-01-24", "close": 4.08, "volume": 4110578.0}, {"date": "2020-01-28", "close": 3.85, "volume": 3356965.0}, {"date": "2020-01-29", "close": 4.08, "volume": 3615570.0}, {"date": "2020-01-30", "close": 3.94, "volume": 5221218.0}, {"date": "2020-01-31", "close": 4.04, "volume": 3067691.0}, {"date": "2020-02-03", "close": 3.87, "volume": 3417866.0}, {"date": "2020-02-04", "close": 4.35, "volume": 8525227.0}, {"date": "2020-02-05", "close": 4.32, "volume": 6070343.0}, {"date": "2020-02-06", "close": 4.23, "volume": 3813559.0}, {"date": "2020-02-07", "close": 4.1, "volume": 4675331.0}, {"date": "2020-02-10", "close": 4.07, "volume": 2061924.0}, {"date": "2020-02-11", "close": 4.08, "volume": 7649884.0}, {"date": "2020-02-12", "close": 4.06, "volume": 2026821.0}, {"date": "2020-02-13", "close": 4.08, "volume": 2810853.0}, {"date": "2020-02-14", "close": 4.09, "volume": 3714619.0}, {"date": "2020-02-17", "close": 3.88, "volume": 4562091.0}, {"date": "2020-02-18", "close": 3.84, "volume": 3036692.0}, {"date": "2020-02-19", "close": 3.88, "volume": 1856589.0}, {"date": "2020-02-20", "close": 3.75, "volume": 2404250.0}, {"date": "2020-02-21", "close": 3.65, "volume": 2987466.0}, {"date": "2020-02-24", "close": 3.55, "volume": 4221223.0}, {"date": "2020-02-25", "close": 3.47, "volume": 6271333.0}, {"date": "2020-02-26", "close": 3.29, "volume": 4489393.0}, {"date": "2020-02-27", "close": 3.03, "volume": 6329546.0}, {"date": "2020-02-28", "close": 2.72, "volume": 10104247.0}, {"date": "2020-03-02", "close": 2.84, "volume": 8281861.0}, {"date": "2020-03-03", "close": 2.73, "volume": 9566650.0}, {"date": "2020-03-04", "close": 2.58, "volume": 5372642.0}, {"date": "2020-03-05", "close": 2.5, "volume": 7313992.0}, {"date": "2020-03-06", "close": 2.21, "volume": 10954977.0}, {"date": "2020-03-09", "close": 1.82, "volume": 10527892.0}, {"date": "2020-03-10", "close": 1.9, "volume": 14693146.0}, {"date": "2020-03-11", "close": 1.7, "volume": 15796824.0}, {"date": "2020-03-12", "close": 1.38, "volume": 14602968.0}, {"date": "2020-03-13", "close": 1.4, "volume": 22922625.0}, {"date": "2020-03-16", "close": 1.345, "volume": 11565458.0}, {"date": "2020-03-17", "close": 1.605, "volume": 17374496.0}, {"date": "2020-03-18", "close": 1.32, "volume": 12949708.0}, {"date": "2020-03-19", "close": 1.175, "volume": 9378329.0}, {"date": "2020-03-20", "close": 1.27, "volume": 12192508.0}, {"date": "2020-03-23", "close": 1.225, "volume": 11552661.0}, {"date": "2020-03-24", "close": 1.285, "volume": 7252820.0}, {"date": "2020-03-25", "close": 1.425, "volume": 9165104.0}, {"date": "2020-03-26", "close": 1.57, "volume": 10804681.0}, {"date": "2020-03-27", "close": 1.41, "volume": 15650040.0}, {"date": "2020-03-30", "close": 1.47, "volume": 5899565.0}, {"date": "2020-03-31", "close": 1.585, "volume": 8488475.0}, {"date": "2020-04-01", "close": 1.65, "volume": 4069048.0}, {"date": "2020-04-02", "close": 1.6, "volume": 4525261.0}, {"date": "2020-04-03", "close": 1.705, "volume": 8210113.0}, {"date": "2020-04-06", "close": 1.97, "volume": 6993089.0}, {"date": "2020-04-07", "close": 2.16, "volume": 10089554.0}, {"date": "2020-04-08", "close": 2.08, "volume": 11257207.0}, {"date": "2020-04-09", "close": 2.23, "volume": 9730730.0}, {"date": "2020-04-14", "close": 2.59, "volume": 13565970.0}, {"date": "2020-04-15", "close": 2.5, "volume": 12367177.0}, {"date": "2020-04-16", "close": 2.28, "volume": 8920561.0}, {"date": "2020-04-17", "close": 2.35, "volume": 8203512.0}, {"date": "2020-04-20", "close": 2.28, "volume": 5696081.0}, {"date": "2020-04-21", "close": 2.02, "volume": 9932183.0}, {"date": "2020-04-22", "close": 1.995, "volume": 8280797.0}, {"date": "2020-04-23", "close": 1.94, "volume": 6101601.0}, {"date": "2020-04-24", "close": 1.92, "volume": 4358764.0}, {"date": "2020-04-27", "close": 2.09, "volume": 5881372.0}, {"date": "2020-04-28", "close": 2.11, "volume": 6103911.0}, {"date": "2020-04-29", "close": 2.19, "volume": 5949376.0}, {"date": "2020-04-30", "close": 2.39, "volume": 10603089.0}, {"date": "2020-05-01", "close": 2.22, "volume": 10193013.0}, {"date": "2020-05-04", "close": 2.35, "volume": 9517500.0}, {"date": "2020-05-05", "close": 2.6, "volume": 11729925.0}, {"date": "2020-05-06", "close": 2.82, "volume": 15835686.0}, {"date": "2020-05-07", "close": 2.86, "volume": 11589265.0}, {"date": "2020-05-08", "close": 3.27, "volume": 20427132.0}, {"date": "2020-05-11", "close": 3.48, "volume": 15978183.0}, {"date": "2020-05-12", "close": 3.42, "volume": 9832536.0}, {"date": "2020-05-13", "close": 3.38, "volume": 11659145.0}, {"date": "2020-05-14", "close": 3.19, "volume": 7277238.0}, {"date": "2020-05-15", "close": 3.09, "volume": 10212831.0}, {"date": "2020-05-18", "close": 3.09, "volume": 6367052.0}, {"date": "2020-05-19", "close": 3.09, "volume": 8099017.0}, {"date": "2020-05-20", "close": 3.35, "volume": 9942839.0}, {"date": "2020-05-21", "close": 3.38, "volume": 8737150.0}, {"date": "2020-05-22", "close": 3.37, "volume": 5656046.0}, {"date": "2020-05-25", "close": 3.58, "volume": 8116273.0}, {"date": "2020-05-26", "close": 3.7, "volume": 6776542.0}, {"date": "2020-05-27", "close": 3.66, "volume": 6434781.0}, {"date": "2020-05-28", "close": 3.62, "volume": 4980716.0}, {"date": "2020-05-29", "close": 3.75, "volume": 6653896.0}, {"date": "2020-06-02", "close": 5.2, "volume": 31303947.0}, {"date": "2020-06-03", "close": 6.35, "volume": 42485796.0}, {"date": "2020-06-04", "close": 5.95, "volume": 27809846.0}, {"date": "2020-06-05", "close": 5.64, "volume": 20045499.0}, {"date": "2020-06-09", "close": 6.53, "volume": 20749219.0}, {"date": "2020-06-10", "close": 6.75, "volume": 13262540.0}, {"date": "2020-06-11", "close": 6.53, "volume": 14260277.0}, {"date": "2020-06-12", "close": 6.3, "volume": 20772948.0}, {"date": "2020-06-15", "close": 5.77, "volume": 14044849.0}, {"date": "2020-06-16", "close": 6.32, "volume": 12530870.0}, {"date": "2020-06-17", "close": 6.3, "volume": 9168096.0}, {"date": "2020-06-18", "close": 6.14, "volume": 13120430.0}, {"date": "2020-06-19", "close": 6.16, "volume": 9117606.0}, {"date": "2020-06-22", "close": 6.0, "volume": 5488282.0}, {"date": "2020-06-23", "close": 5.92, "volume": 9456724.0}, {"date": "2020-06-24", "close": 5.9, "volume": 5625382.0}, {"date": "2020-06-25", "close": 5.49, "volume": 10484534.0}, {"date": "2020-06-26", "close": 5.45, "volume": 5905792.0}, {"date": "2020-06-29", "close": 5.09, "volume": 10393169.0}, {"date": "2020-06-30", "close": 5.23, "volume": 7968375.0}, {"date": "2020-07-01", "close": 5.49, "volume": 7267483.0}, {"date": "2020-07-02", "close": 5.8, "volume": 7526751.0}, {"date": "2020-07-03", "close": 5.74, "volume": 7736514.0}, {"date": "2020-07-06", "close": 5.9, "volume": 4992290.0}, {"date": "2020-07-07", "close": 5.77, "volume": 6805624.0}, {"date": "2020-07-08", "close": 6.07, "volume": 7888418.0}, {"date": "2020-07-09", "close": 6.7, "volume": 13981973.0}, {"date": "2020-07-10", "close": 7.24, "volume": 26088977.0}, {"date": "2020-07-13", "close": 7.63, "volume": 21396784.0}, {"date": "2020-07-14", "close": 7.04, "volume": 16318874.0}, {"date": "2020-07-15", "close": 6.57, "volume": 25879566.0}, {"date": "2020-07-16", "close": 5.94, "volume": 18557655.0}, {"date": "2020-07-17", "close": 5.9, "volume": 16616720.0}, {"date": "2020-07-20", "close": 6.04, "volume": 10649502.0}, {"date": "2020-07-21", "close": 6.57, "volume": 16261036.0}, {"date": "2020-07-22", "close": 6.51, "volume": 7837565.0}, {"date": "2020-07-23", "close": 6.55, "volume": 7721235.0}, {"date": "2020-07-24", "close": 6.38, "volume": 6942668.0}, {"date": "2020-07-27", "close": 6.37, "volume": 3972807.0}, {"date": "2020-07-28", "close": 6.13, "volume": 7293793.0}, {"date": "2020-07-29", "close": 6.01, "volume": 6847759.0}, {"date": "2020-07-30", "close": 6.14, "volume": 5730040.0}, {"date": "2020-07-31", "close": 5.95, "volume": 5685376.0}, {"date": "2020-08-03", "close": 5.77, "volume": 6790640.0}, {"date": "2020-08-04", "close": 6.28, "volume": 7925788.0}, {"date": "2020-08-05", "close": 6.22, "volume": 4969534.0}, {"date": "2020-08-06", "close": 6.07, "volume": 4228958.0}, {"date": "2020-08-07", "close": 6.18, "volume": 4937402.0}, {"date": "2020-08-10", "close": 6.31, "volume": 3488332.0}, {"date": "2020-08-11", "close": 6.19, "volume": 3070021.0}, {"date": "2020-08-12", "close": 6.11, "volume": 2665109.0}, {"date": "2020-08-13", "close": 6.14, "volume": 4435115.0}, {"date": "2020-08-14", "close": 6.32, "volume": 4226282.0}, {"date": "2020-08-17", "close": 6.23, "volume": 3746930.0}, {"date": "2020-08-18", "close": 6.31, "volume": 5190762.0}, {"date": "2020-08-19", "close": 6.24, "volume": 3438120.0}, {"date": "2020-08-20", "close": 6.53, "volume": 9726490.0}, {"date": "2020-08-21", "close": 6.59, "volume": 5294172.0}, {"date": "2020-08-24", "close": 7.45, "volume": 18171799.0}, {"date": "2020-08-25", "close": 7.57, "volume": 16090587.0}, {"date": "2020-08-26", "close": 9.65, "volume": 50668274.0}, {"date": "2020-08-27", "close": 9.2, "volume": 38435746.0}, {"date": "2020-08-28", "close": 8.88, "volume": 17297019.0}, {"date": "2020-08-31", "close": 9.16, "volume": 11085758.0}, {"date": "2020-09-01", "close": 7.99, "volume": 32445058.0}, {"date": "2020-09-02", "close": 7.06, "volume": 47196299.0}, {"date": "2020-09-03", "close": 7.12, "volume": 16472803.0}, {"date": "2020-09-04", "close": 6.76, "volume": 19609118.0}, {"date": "2020-09-07", "close": 6.9, "volume": 11863146.0}, {"date": "2020-09-08", "close": 6.75, "volume": 8528738.0}, {"date": "2020-09-09", "close": 6.61, "volume": 13464766.0}, {"date": "2020-09-10", "close": 6.42, "volume": 9210991.0}, {"date": "2020-09-11", "close": 5.99, "volume": 15513516.0}, {"date": "2020-09-14", "close": 5.84, "volume": 15840425.0}, {"date": "2020-09-15", "close": 6.07, "volume": 9639869.0}, {"date": "2020-09-16", "close": 6.44, "volume": 10321565.0}, {"date": "2020-09-17", "close": 5.98, "volume": 10155749.0}, {"date": "2020-09-18", "close": 6.16, "volume": 22689671.0}, {"date": "2020-09-21", "close": 6.05, "volume": 8172520.0}, {"date": "2020-09-22", "close": 6.06, "volume": 6580730.0}, {"date": "2020-09-23", "close": 6.24, "volume": 7411548.0}, {"date": "2020-09-24", "close": 5.93, "volume": 9565610.0}, {"date": "2020-09-25", "close": 5.96, "volume": 7590940.0}, {"date": "2020-09-28", "close": 6.25, "volume": 8410948.0}, {"date": "2020-09-29", "close": 6.4, "volume": 6978977.0}, {"date": "2020-09-30", "close": 6.17, "volume": 6499022.0}, {"date": "2020-10-01", "close": 6.6, "volume": 10454639.0}, {"date": "2020-10-02", "close": 6.49, "volume": 15677215.0}, {"date": "2020-10-05", "close": 6.76, "volume": 8698286.0}, {"date": "2020-10-06", "close": 6.96, "volume": 9484820.0}, {"date": "2020-10-07", "close": 7.29, "volume": 10182336.0}, {"date": "2020-10-08", "close": 7.93, "volume": 14645517.0}, {"date": "2020-10-09", "close": 7.56, "volume": 20255479.0}, {"date": "2020-10-12", "close": 7.99, "volume": 10917563.0}, {"date": "2020-10-13", "close": 7.9, "volume": 14103186.0}, {"date": "2020-10-14", "close": 7.58, "volume": 27241123.0}, {"date": "2020-10-15", "close": 7.01, "volume": 17094339.0}, {"date": "2020-10-16", "close": 7.02, "volume": 11760132.0}, {"date": "2020-10-19", "close": 7.17, "volume": 6212341.0}, {"date": "2020-10-20", "close": 7.07, "volume": 15818345.0}, {"date": "2020-10-21", "close": 7.08, "volume": 9220949.0}, {"date": "2020-10-22", "close": 6.72, "volume": 72317561.0}, {"date": "2020-10-23", "close": 6.74, "volume": 10121457.0}, {"date": "2020-10-26", "close": 6.36, "volume": 14957335.0}, {"date": "2020-10-27", "close": 6.02, "volume": 17600612.0}, {"date": "2020-10-28", "close": 5.99, "volume": 12016729.0}, {"date": "2020-10-29", "close": 5.98, "volume": 15650916.0}, {"date": "2020-10-30", "close": 5.72, "volume": 18049311.0}, {"date": "2020-11-02", "close": 5.65, "volume": 7243006.0}, {"date": "2020-11-03", "close": 5.85, "volume": 7381271.0}, {"date": "2020-11-04", "close": 5.98, "volume": 12136656.0}, {"date": "2020-11-05", "close": 6.24, "volume": 10205695.0}, {"date": "2020-11-06", "close": 6.09, "volume": 11211785.0}, {"date": "2020-11-09", "close": 6.52, "volume": 8969406.0}, {"date": "2020-11-10", "close": 5.92, "volume": 18680085.0}, {"date": "2020-11-11", "close": 6.02, "volume": 12363063.0}, {"date": "2020-11-12", "close": 5.97, "volume": 9449482.0}, {"date": "2020-11-13", "close": 6.05, "volume": 5880511.0}, {"date": "2020-11-16", "close": 6.0, "volume": 796687.0}, {"date": "2020-11-17", "close": 5.96, "volume": 10632063.0}, {"date": "2020-11-18", "close": 5.89, "volume": 6758931.0}, {"date": "2020-11-19", "close": 6.07, "volume": 7781332.0}, {"date": "2020-11-20", "close": 6.18, "volume": 7744458.0}, {"date": "2020-11-23", "close": 6.2, "volume": 10279828.0}, {"date": "2020-11-24", "close": 6.26, "volume": 9244447.0}, {"date": "2020-11-25", "close": 5.86, "volume": 12351250.0}, {"date": "2020-11-26", "close": 6.07, "volume": 6578897.0}, {"date": "2020-11-27", "close": 6.06, "volume": 5886716.0}, {"date": "2020-11-30", "close": 6.06, "volume": 17837417.0}, {"date": "2020-12-01", "close": 6.03, "volume": 9431169.0}, {"date": "2020-12-02", "close": 5.95, "volume": 11902509.0}, {"date": "2020-12-03", "close": 5.77, "volume": 9788583.0}, {"date": "2020-12-04", "close": 5.59, "volume": 13219638.0}, {"date": "2020-12-07", "close": 5.53, "volume": 9128421.0}, {"date": "2020-12-08", "close": 5.29, "volume": 11273833.0}, {"date": "2020-12-09", "close": 5.3, "volume": 8788561.0}, {"date": "2020-12-10", "close": 5.15, "volume": 7934185.0}, {"date": "2020-12-11", "close": 5.25, "volume": 9941122.0}, {"date": "2020-12-14", "close": 5.27, "volume": 6134729.0}, {"date": "2020-12-15", "close": 5.22, "volume": 6711690.0}, {"date": "2020-12-16", "close": 5.57, "volume": 9683300.0}, {"date": "2020-12-17", "close": 5.63, "volume": 16631541.0}, {"date": "2020-12-18", "close": 5.44, "volume": 11756764.0}, {"date": "2020-12-21", "close": 5.17, "volume": 9434217.0}, {"date": "2020-12-22", "close": 5.11, "volume": 14500503.0}, {"date": "2020-12-23", "close": 5.13, "volume": 9854591.0}, {"date": "2020-12-24", "close": 5.25, "volume": 6112955.0}, {"date": "2020-12-29", "close": 5.4, "volume": 5788345.0}, {"date": "2020-12-30", "close": 5.37, "volume": 5030528.0}, {"date": "2020-12-31", "close": 5.29, "volume": 3555601.0}, {"date": "2021-01-04", "close": 5.59, "volume": 7541160.0}, {"date": "2021-01-05", "close": 5.31, "volume": 8053033.0}, {"date": "2021-01-06", "close": 5.36, "volume": 6287107.0}, {"date": "2021-01-07", "close": 5.21, "volume": 5544753.0}, {"date": "2021-01-08", "close": 5.54, "volume": 10034639.0}, {"date": "2021-01-11", "close": 5.37, "volume": 6292780.0}, {"date": "2021-01-12", "close": 5.38, "volume": 4703995.0}, {"date": "2021-01-13", "close": 5.45, "volume": 4190240.0}, {"date": "2021-01-14", "close": 5.72, "volume": 8462285.0}, {"date": "2021-01-15", "close": 5.61, "volume": 9430526.0}, {"date": "2021-01-18", "close": 5.73, "volume": 11839845.0}, {"date": "2021-01-19", "close": 5.88, "volume": 7085639.0}, {"date": "2021-01-20", "close": 5.98, "volume": 9755431.0}, {"date": "2021-01-21", "close": 7.36, "volume": 38331690.0}, {"date": "2021-01-22", "close": 7.23, "volume": 42077103.0}, {"date": "2021-01-25", "close": 7.42, "volume": 16816557.0}, {"date": "2021-01-27", "close": 7.76, "volume": 15226730.0}, {"date": "2021-01-28", "close": 7.3, "volume": 13715400.0}, {"date": "2021-01-29", "close": 7.27, "volume": 12417409.0}, {"date": "2021-02-01", "close": 7.65, "volume": 15401599.0}, {"date": "2021-02-02", "close": 7.95, "volume": 16059994.0}, {"date": "2021-02-03", "close": 7.86, "volume": 11439468.0}, {"date": "2021-02-04", "close": 8.04, "volume": 12371182.0}, {"date": "2021-02-05", "close": 8.68, "volume": 17935304.0}, {"date": "2021-02-08", "close": 9.8, "volume": 35037591.0}, {"date": "2021-02-09", "close": 9.54, "volume": 22430693.0}, {"date": "2021-02-10", "close": 10.7, "volume": 23472199.0}, {"date": "2021-02-11", "close": 10.78, "volume": 28663856.0}, {"date": "2021-02-12", "close": 10.83, "volume": 12999675.0}, {"date": "2021-02-15", "close": 12.66, "volume": 27607862.0}, {"date": "2021-02-16", "close": 13.92, "volume": 42833861.0}, {"date": "2021-02-17", "close": 11.97, "volume": 29813500.0}, {"date": "2021-02-18", "close": 11.7, "volume": 20602054.0}, {"date": "2021-02-19", "close": 12.35, "volume": 14345435.0}, {"date": "2021-02-22", "close": 12.38, "volume": 11333242.0}, {"date": "2021-02-23", "close": 11.96, "volume": 12714159.0}, {"date": "2021-02-24", "close": 11.86, "volume": 9229144.0}, {"date": "2021-02-25", "close": 10.95, "volume": 22795094.0}, {"date": "2021-02-26", "close": 10.4, "volume": 21898629.0}, {"date": "2021-03-01", "close": 10.97, "volume": 10164680.0}, {"date": "2021-03-02", "close": 10.33, "volume": 12663033.0}, {"date": "2021-03-03", "close": 10.55, "volume": 9313062.0}, {"date": "2021-03-04", "close": 10.09, "volume": 9895279.0}, {"date": "2021-03-05", "close": 9.56, "volume": 15168402.0}, {"date": "2021-03-08", "close": 8.92, "volume": 19006602.0}, {"date": "2021-03-09", "close": 8.78, "volume": 22807600.0}, {"date": "2021-03-10", "close": 8.44, "volume": 16549111.0}, {"date": "2021-03-11", "close": 8.45, "volume": 17573649.0}, {"date": "2021-03-12", "close": 8.59, "volume": 8244839.0}, {"date": "2021-03-15", "close": 8.49, "volume": 4898685.0}, {"date": "2021-03-16", "close": 8.75, "volume": 8057299.0}, {"date": "2021-03-17", "close": 8.59, "volume": 9842739.0}, {"date": "2021-03-18", "close": 8.47, "volume": 6343472.0}, {"date": "2021-03-19", "close": 8.29, "volume": 10592828.0}, {"date": "2021-03-22", "close": 8.21, "volume": 5313638.0}, {"date": "2021-03-23", "close": 8.07, "volume": 7042393.0}, {"date": "2021-03-24", "close": 7.95, "volume": 6483543.0}, {"date": "2021-03-25", "close": 7.53, "volume": 11290144.0}, {"date": "2021-03-26", "close": 7.75, "volume": 6489513.0}, {"date": "2021-03-29", "close": 7.4, "volume": 7089464.0}, {"date": "2021-03-30", "close": 7.35, "volume": 6576924.0}, {"date": "2021-03-31", "close": 7.38, "volume": 7155060.0}, {"date": "2021-04-01", "close": 7.72, "volume": 8926794.0}, {"date": "2021-04-06", "close": 8.42, "volume": 13904014.0}, {"date": "2021-04-07", "close": 8.09, "volume": 11764241.0}, {"date": "2021-04-08", "close": 8.28, "volume": 6197826.0}, {"date": "2021-04-09", "close": 8.29, "volume": 6964894.0}, {"date": "2021-04-12", "close": 8.32, "volume": 4934044.0}, {"date": "2021-04-13", "close": 9.73, "volume": 24342002.0}, {"date": "2021-04-14", "close": 9.61, "volume": 17624355.0}, {"date": "2021-04-15", "close": 8.95, "volume": 18361377.0}, {"date": "2021-04-16", "close": 9.36, "volume": 9490248.0}, {"date": "2021-04-19", "close": 8.94, "volume": 7249610.0}, {"date": "2021-04-20", "close": 9.0, "volume": 6613377.0}, {"date": "2021-04-21", "close": 8.75, "volume": 5886043.0}, {"date": "2021-04-22", "close": 8.89, "volume": 7048654.0}, {"date": "2021-04-23", "close": 8.9, "volume": 4138364.0}, {"date": "2021-04-26", "close": 8.56, "volume": 5095430.0}, {"date": "2021-04-27", "close": 8.02, "volume": 9703157.0}, {"date": "2021-04-28", "close": 8.12, "volume": 6502858.0}, {"date": "2021-04-29", "close": 8.32, "volume": 4952053.0}, {"date": "2021-04-30", "close": 8.06, "volume": 4985943.0}, {"date": "2021-05-03", "close": 7.81, "volume": 5077816.0}, {"date": "2021-05-04", "close": 7.66, "volume": 6883691.0}, {"date": "2021-05-05", "close": 7.65, "volume": 5836662.0}, {"date": "2021-05-06", "close": 7.2, "volume": 7741365.0}, {"date": "2021-05-07", "close": 7.33, "volume": 5729030.0}, {"date": "2021-05-10", "close": 7.44, "volume": 4247905.0}, {"date": "2021-05-11", "close": 6.76, "volume": 11091254.0}, {"date": "2021-05-12", "close": 6.78, "volume": 9694781.0}, {"date": "2021-05-13", "close": 6.7, "volume": 9463250.0}, {"date": "2021-05-14", "close": 6.83, "volume": 6088421.0}, {"date": "2021-05-17", "close": 7.02, "volume": 8358387.0}, {"date": "2021-05-18", "close": 7.14, "volume": 5245920.0}, {"date": "2021-05-19", "close": 7.02, "volume": 4655553.0}, {"date": "2021-05-20", "close": 7.37, "volume": 7102818.0}, {"date": "2021-05-21", "close": 7.04, "volume": 10060937.0}, {"date": "2021-05-24", "close": 7.1, "volume": 10511393.0}, {"date": "2021-05-25", "close": 7.23, "volume": 11972829.0}, {"date": "2021-05-26", "close": 7.1, "volume": 5838594.0}, {"date": "2021-05-27", "close": 7.21, "volume": 7652533.0}, {"date": "2021-05-28", "close": 7.19, "volume": 5193972.0}, {"date": "2021-05-31", "close": 7.04, "volume": 4667111.0}, {"date": "2021-06-01", "close": 6.99, "volume": 6344951.0}, {"date": "2021-06-02", "close": 6.86, "volume": 5537287.0}, {"date": "2021-06-03", "close": 7.16, "volume": 7222569.0}, {"date": "2021-06-04", "close": 6.97, "volume": 5327984.0}, {"date": "2021-06-07", "close": 6.88, "volume": 6501101.0}, {"date": "2021-06-08", "close": 6.83, "volume": 5711576.0}, {"date": "2021-06-09", "close": 6.82, "volume": 7241724.0}, {"date": "2021-06-10", "close": 6.87, "volume": 5162762.0}, {"date": "2021-06-11", "close": 7.15, "volume": 12768421.0}, {"date": "2021-06-15", "close": 7.28, "volume": 6633534.0}, {"date": "2021-06-16", "close": 7.25, "volume": 3814576.0}, {"date": "2021-06-17", "close": 7.41, "volume": 6046444.0}, {"date": "2021-06-18", "close": 8.14, "volume": 15925620.0}, {"date": "2021-06-21", "close": 8.21, "volume": 10822972.0}, {"date": "2021-06-22", "close": 8.08, "volume": 10645504.0}, {"date": "2021-06-23", "close": 8.6, "volume": 10952444.0}, {"date": "2021-06-24", "close": 8.49, "volume": 14087977.0}, {"date": "2021-06-25", "close": 8.23, "volume": 10073774.0}, {"date": "2021-06-28", "close": 7.65, "volume": 9958988.0}, {"date": "2021-06-29", "close": 7.69, "volume": 7611394.0}, {"date": "2021-06-30", "close": 7.57, "volume": 7912508.0}, {"date": "2021-07-01", "close": 7.7, "volume": 5192855.0}, {"date": "2021-07-02", "close": 7.61, "volume": 3893982.0}, {"date": "2021-07-05", "close": 7.34, "volume": 6243445.0}, {"date": "2021-07-06", "close": 7.25, "volume": 5498204.0}, {"date": "2021-07-07", "close": 7.72, "volume": 8411505.0}, {"date": "2021-07-08", "close": 8.78, "volume": 32027319.0}, {"date": "2021-07-09", "close": 8.3, "volume": 12663495.0}, {"date": "2021-07-12", "close": 8.23, "volume": 6284786.0}, {"date": "2021-07-13", "close": 8.26, "volume": 5859045.0}, {"date": "2021-07-14", "close": 7.32, "volume": 25886519.0}, {"date": "2021-07-15", "close": 6.91, "volume": 19520966.0}, {"date": "2021-07-16", "close": 7.1, "volume": 11765937.0}, {"date": "2021-07-19", "close": 7.03, "volume": 7033175.0}, {"date": "2021-07-20", "close": 7.41, "volume": 12178616.0}, {"date": "2021-07-21", "close": 7.58, "volume": 9996427.0}, {"date": "2021-07-22", "close": 6.99, "volume": 30483320.0}, {"date": "2021-07-23", "close": 7.09, "volume": 13129649.0}, {"date": "2021-07-26", "close": 6.8, "volume": 8621012.0}, {"date": "2021-07-27", "close": 6.74, "volume": 8260521.0}, {"date": "2021-07-28", "close": 6.56, "volume": 8315475.0}, {"date": "2021-07-29", "close": 6.94, "volume": 8604199.0}, {"date": "2021-07-30", "close": 6.64, "volume": 7684284.0}, {"date": "2021-08-02", "close": 7.24, "volume": 19509351.0}, {"date": "2021-08-03", "close": 7.78, "volume": 26171361.0}, {"date": "2021-08-04", "close": 7.73, "volume": 13847152.0}, {"date": "2021-08-05", "close": 7.57, "volume": 5814467.0}, {"date": "2021-08-06", "close": 7.7, "volume": 8281025.0}, {"date": "2021-08-09", "close": 7.87, "volume": 7512390.0}, {"date": "2021-08-10", "close": 7.99, "volume": 10431042.0}, {"date": "2021-08-11", "close": 7.82, "volume": 6013262.0}, {"date": "2021-08-12", "close": 7.78, "volume": 4485513.0}, {"date": "2021-08-13", "close": 7.84, "volume": 4637065.0}, {"date": "2021-08-16", "close": 7.41, "volume": 7548417.0}, {"date": "2021-08-17", "close": 7.11, "volume": 6096802.0}, {"date": "2021-08-18", "close": 7.24, "volume": 4528465.0}, {"date": "2021-08-19", "close": 7.17, "volume": 4115219.0}, {"date": "2021-08-20", "close": 6.95, "volume": 5822941.0}, {"date": "2021-08-23", "close": 7.14, "volume": 4915824.0}, {"date": "2021-08-24", "close": 7.32, "volume": 5824620.0}, {"date": "2021-08-25", "close": 7.13, "volume": 11923663.0}, {"date": "2021-08-26", "close": 7.06, "volume": 5428978.0}, {"date": "2021-08-27", "close": 6.9, "volume": 5828639.0}, {"date": "2021-08-30", "close": 6.82, "volume": 6173612.0}, {"date": "2021-08-31", "close": 6.83, "volume": 6905333.0}, {"date": "2021-09-01", "close": 6.9, "volume": 5503388.0}, {"date": "2021-09-02", "close": 6.87, "volume": 3174722.0}, {"date": "2021-09-03", "close": 6.78, "volume": 6150797.0}, {"date": "2021-09-06", "close": 6.98, "volume": 6904594.0}, {"date": "2021-09-07", "close": 6.99, "volume": 5230203.0}, {"date": "2021-09-08", "close": 6.86, "volume": 3878069.0}, {"date": "2021-09-09", "close": 6.69, "volume": 5637421.0}, {"date": "2021-09-10", "close": 6.87, "volume": 6247021.0}, {"date": "2021-09-13", "close": 7.03, "volume": 8396713.0}, {"date": "2021-09-14", "close": 6.84, "volume": 7299178.0}, {"date": "2021-09-15", "close": 6.75, "volume": 8060311.0}, {"date": "2021-09-16", "close": 6.67, "volume": 6293916.0}, {"date": "2021-09-17", "close": 6.84, "volume": 12681852.0}, {"date": "2021-09-20", "close": 6.38, "volume": 9876916.0}, {"date": "2021-09-21", "close": 6.24, "volume": 8398348.0}, {"date": "2021-09-22", "close": 6.51, "volume": 9940598.0}, {"date": "2021-09-23", "close": 6.83, "volume": 8262918.0}, {"date": "2021-09-24", "close": 6.99, "volume": 6619955.0}, {"date": "2021-09-27", "close": 7.23, "volume": 7600565.0}, {"date": "2021-09-28", "close": 7.1, "volume": 4340332.0}, {"date": "2021-09-29", "close": 6.97, "volume": 7131564.0}, {"date": "2021-09-30", "close": 7.06, "volume": 12709428.0}, {"date": "2021-10-01", "close": 6.92, "volume": 6023220.0}, {"date": "2021-10-04", "close": 6.85, "volume": 4863253.0}, {"date": "2021-10-05", "close": 6.52, "volume": 9347404.0}, {"date": "2021-10-06", "close": 6.52, "volume": 6985172.0}, {"date": "2021-10-07", "close": 6.85, "volume": 8350370.0}, {"date": "2021-10-08", "close": 6.98, "volume": 5817607.0}, {"date": "2021-10-11", "close": 6.87, "volume": 3232592.0}, {"date": "2021-10-12", "close": 6.65, "volume": 4892825.0}, {"date": "2021-10-13", "close": 6.64, "volume": 4475119.0}, {"date": "2021-10-14", "close": 6.92, "volume": 6382481.0}, {"date": "2021-10-15", "close": 6.85, "volume": 6573812.0}, {"date": "2021-10-18", "close": 6.75, "volume": 6136030.0}, {"date": "2021-10-19", "close": 7.1, "volume": 9277457.0}, {"date": "2021-10-20", "close": 7.12, "volume": 5827580.0}, {"date": "2021-10-21", "close": 7.09, "volume": 6322635.0}, {"date": "2021-10-22", "close": 6.96, "volume": 5378417.0}, {"date": "2021-10-25", "close": 6.79, "volume": 5459207.0}, {"date": "2021-10-26", "close": 6.8, "volume": 7781494.0}, {"date": "2021-10-27", "close": 6.64, "volume": 7807407.0}, {"date": "2021-10-28", "close": 6.57, "volume": 6453401.0}, {"date": "2021-10-29", "close": 6.5, "volume": 5199887.0}, {"date": "2021-11-01", "close": 6.39, "volume": 5495318.0}, {"date": "2021-11-02", "close": 6.22, "volume": 5886055.0}, {"date": "2021-11-03", "close": 6.23, "volume": 5038507.0}, {"date": "2021-11-04", "close": 6.2, "volume": 4620998.0}, {"date": "2021-11-05", "close": 6.2, "volume": 4938555.0}, {"date": "2021-11-08", "close": 6.13, "volume": 5744885.0}, {"date": "2021-11-09", "close": 6.24, "volume": 6374051.0}, {"date": "2021-11-10", "close": 6.01, "volume": 6946283.0}, {"date": "2021-11-11", "close": 5.7, "volume": 11549510.0}, {"date": "2021-11-12", "close": 5.91, "volume": 6378751.0}, {"date": "2021-11-15", "close": 5.98, "volume": 4164091.0}, {"date": "2021-11-16", "close": 5.81, "volume": 4263571.0}, {"date": "2021-11-17", "close": 5.92, "volume": 5149503.0}, {"date": "2021-11-18", "close": 5.91, "volume": 4256918.0}, {"date": "2021-11-19", "close": 5.7, "volume": 6765708.0}, {"date": "2021-11-22", "close": 5.56, "volume": 5125679.0}, {"date": "2021-11-23", "close": 5.39, "volume": 8878054.0}, {"date": "2021-11-24", "close": 5.31, "volume": 5618972.0}, {"date": "2021-11-25", "close": 5.44, "volume": 5140099.0}, {"date": "2021-11-26", "close": 5.17, "volume": 7077711.0}, {"date": "2021-11-29", "close": 5.24, "volume": 9245463.0}, {"date": "2021-11-30", "close": 5.17, "volume": 5834820.0}, {"date": "2021-12-01", "close": 5.05, "volume": 5805381.0}, {"date": "2021-12-02", "close": 4.89, "volume": 8567662.0}, {"date": "2021-12-03", "close": 4.83, "volume": 4765851.0}, {"date": "2021-12-06", "close": 4.34, "volume": 16210244.0}, {"date": "2021-12-07", "close": 4.77, "volume": 14941687.0}, {"date": "2021-12-08", "close": 5.29, "volume": 18834970.0}, {"date": "2021-12-09", "close": 5.07, "volume": 7750597.0}, {"date": "2021-12-10", "close": 4.95, "volume": 5827748.0}, {"date": "2021-12-13", "close": 4.9, "volume": 3777334.0}, {"date": "2021-12-14", "close": 4.77, "volume": 4066030.0}, {"date": "2021-12-15", "close": 4.44, "volume": 8365832.0}, {"date": "2021-12-16", "close": 4.45, "volume": 7434780.0}, {"date": "2021-12-17", "close": 4.18, "volume": 15588850.0}, {"date": "2021-12-20", "close": 4.13, "volume": 5913801.0}, {"date": "2021-12-21", "close": 4.34, "volume": 6492188.0}, {"date": "2021-12-22", "close": 4.28, "volume": 8431960.0}, {"date": "2021-12-23", "close": 4.38, "volume": 3429037.0}, {"date": "2021-12-24", "close": 4.39, "volume": 2122125.0}, {"date": "2021-12-29", "close": 4.39, "volume": 2813518.0}, {"date": "2021-12-30", "close": 4.31, "volume": 2742231.0}, {"date": "2021-12-31", "close": 4.33, "volume": 3642125.0}, {"date": "2022-01-04", "close": 4.33, "volume": 8248741.0}, {"date": "2022-01-05", "close": 4.1, "volume": 9796829.0}, {"date": "2022-01-06", "close": 3.85, "volume": 12212158.0}, {"date": "2022-01-07", "close": 3.82, "volume": 7903166.0}, {"date": "2022-01-10", "close": 3.85, "volume": 7347935.0}, {"date": "2022-01-11", "close": 3.92, "volume": 5918196.0}, {"date": "2022-01-12", "close": 4.0, "volume": 4905570.0}, {"date": "2022-01-13", "close": 3.9, "volume": 3952989.0}, {"date": "2022-01-14", "close": 3.7, "volume": 7693925.0}, {"date": "2022-01-17", "close": 3.79, "volume": 5071856.0}, {"date": "2022-01-18", "close": 3.66, "volume": 4556990.0}, {"date": "2022-01-19", "close": 3.66, "volume": 6204693.0}, {"date": "2022-01-20", "close": 3.61, "volume": 7680876.0}, {"date": "2022-01-21", "close": 3.33, "volume": 12868699.0}, {"date": "2022-01-24", "close": 3.28, "volume": 10412428.0}, {"date": "2022-01-25", "close": 3.21, "volume": 11807266.0}, {"date": "2022-01-27", "close": 2.9, "volume": 14947981.0}, {"date": "2022-01-28", "close": 2.94, "volume": 17447212.0}, {"date": "2022-01-31", "close": 3.16, "volume": 6687206.0}, {"date": "2022-02-01", "close": 3.31, "volume": 10950975.0}, {"date": "2022-02-02", "close": 3.22, "volume": 8396400.0}, {"date": "2022-02-03", "close": 2.91, "volume": 7503523.0}, {"date": "2022-02-04", "close": 3.0, "volume": 6911564.0}, {"date": "2022-02-07", "close": 3.01, "volume": 6163115.0}, {"date": "2022-02-08", "close": 2.94, "volume": 4140069.0}, {"date": "2022-02-09", "close": 3.09, "volume": 7359653.0}, {"date": "2022-02-10", "close": 3.07, "volume": 6900207.0}, {"date": "2022-02-11", "close": 2.85, "volume": 10829293.0}, {"date": "2022-02-14", "close": 2.7, "volume": 7574721.0}, {"date": "2022-02-15", "close": 2.69, "volume": 4121366.0}, {"date": "2022-02-16", "close": 2.7, "volume": 6050512.0}, {"date": "2022-02-17", "close": 2.64, "volume": 4624943.0}, {"date": "2022-02-18", "close": 2.57, "volume": 6107931.0}, {"date": "2022-02-21", "close": 2.37, "volume": 10353386.0}, {"date": "2022-02-22", "close": 2.14, "volume": 14335727.0}, {"date": "2022-02-23", "close": 2.32, "volume": 9325149.0}, {"date": "2022-02-24", "close": 2.08, "volume": 9655382.0}, {"date": "2022-02-25", "close": 2.21, "volume": 9869217.0}, {"date": "2022-03-01", "close": 2.07, "volume": 23581405.0}, {"date": "2022-03-02", "close": 1.95, "volume": 13610060.0}, {"date": "2022-03-03", "close": 1.87, "volume": 16336155.0}, {"date": "2022-03-04", "close": 1.72, "volume": 26854043.0}, {"date": "2022-03-07", "close": 1.635, "volume": 14348899.0}, {"date": "2022-03-08", "close": 1.61, "volume": 15268794.0}, {"date": "2022-03-09", "close": 1.63, "volume": 12788838.0}, {"date": "2022-03-10", "close": 1.705, "volume": 16860615.0}, {"date": "2022-03-11", "close": 1.575, "volume": 17540228.0}, {"date": "2022-03-14", "close": 1.555, "volume": 11260683.0}, {"date": "2022-03-15", "close": 1.41, "volume": 17088084.0}, {"date": "2022-03-16", "close": 1.43, "volume": 16604053.0}, {"date": "2022-03-17", "close": 1.575, "volume": 24045905.0}, {"date": "2022-03-18", "close": 1.6, "volume": 30175525.0}, {"date": "2022-03-21", "close": 1.595, "volume": 16216526.0}, {"date": "2022-03-22", "close": 1.53, "volume": 13780854.0}, {"date": "2022-03-23", "close": 1.645, "volume": 16547948.0}, {"date": "2022-03-24", "close": 1.56, "volume": 13589521.0}, {"date": "2022-03-25", "close": 1.52, "volume": 13514602.0}, {"date": "2022-03-28", "close": 1.47, "volume": 11596423.0}, {"date": "2022-03-29", "close": 1.54, "volume": 12756931.0}, {"date": "2022-03-30", "close": 1.535, "volume": 15974460.0}, {"date": "2022-03-31", "close": 1.485, "volume": 15761145.0}, {"date": "2022-04-01", "close": 1.47, "volume": 12073281.0}, {"date": "2022-04-04", "close": 1.565, "volume": 14569901.0}, {"date": "2022-04-05", "close": 1.545, "volume": 11413660.0}, {"date": "2022-04-06", "close": 1.48, "volume": 13546573.0}, {"date": "2022-04-07", "close": 1.46, "volume": 9826853.0}, {"date": "2022-04-08", "close": 1.42, "volume": 8632404.0}, {"date": "2022-04-11", "close": 1.4, "volume": 6860608.0}, {"date": "2022-04-12", "close": 1.32, "volume": 13237838.0}, {"date": "2022-04-13", "close": 1.29, "volume": 13967842.0}, {"date": "2022-04-14", "close": 1.23, "volume": 13006333.0}, {"date": "2022-04-19", "close": 1.25, "volume": 8281689.0}, {"date": "2022-04-20", "close": 1.205, "volume": 8544077.0}, {"date": "2022-04-21", "close": 1.15, "volume": 9908127.0}, {"date": "2022-04-22", "close": 1.1, "volume": 9661701.0}, {"date": "2022-04-26", "close": 1.07, "volume": 11365032.0}, {"date": "2022-04-27", "close": 1.015, "volume": 13262081.0}, {"date": "2022-04-28", "close": 1.015, "volume": 9940490.0}, {"date": "2022-04-29", "close": 1.095, "volume": 17592304.0}, {"date": "2022-05-02", "close": 1.1, "volume": 9502007.0}, {"date": "2022-05-03", "close": 1.155, "volume": 13810105.0}, {"date": "2022-05-04", "close": 1.03, "volume": 15641453.0}, {"date": "2022-05-05", "close": 1.065, "volume": 9589901.0}, {"date": "2022-05-06", "close": 1.04, "volume": 6941156.0}, {"date": "2022-05-09", "close": 1.02, "volume": 7297829.0}, {"date": "2022-05-10", "close": 1.04, "volume": 9685547.0}, {"date": "2022-05-11", "close": 1.0, "volume": 4760681.0}, {"date": "2022-05-12", "close": 0.935, "volume": 12381504.0}, {"date": "2022-05-13", "close": 0.99, "volume": 10856278.0}, {"date": "2022-05-16", "close": 0.95, "volume": 9982272.0}, {"date": "2022-05-17", "close": 0.92, "volume": 6868629.0}, {"date": "2022-05-18", "close": 0.905, "volume": 5720386.0}, {"date": "2022-05-19", "close": 0.87, "volume": 8543049.0}, {"date": "2022-05-20", "close": 0.93, "volume": 7817856.0}, {"date": "2022-05-23", "close": 0.92, "volume": 4726299.0}, {"date": "2022-05-24", "close": 0.87, "volume": 4884738.0}, {"date": "2022-05-25", "close": 0.845, "volume": 6253595.0}, {"date": "2022-05-26", "close": 0.85, "volume": 7294725.0}, {"date": "2022-05-27", "close": 0.855, "volume": 4512915.0}, {"date": "2022-05-30", "close": 0.975, "volume": 13290307.0}, {"date": "2022-05-31", "close": 0.915, "volume": 10469885.0}, {"date": "2022-06-01", "close": 0.835, "volume": 11684314.0}, {"date": "2022-06-02", "close": 0.795, "volume": 8782158.0}, {"date": "2022-06-03", "close": 0.79, "volume": 6864551.0}, {"date": "2022-06-06", "close": 0.765, "volume": 8330679.0}, {"date": "2022-06-07", "close": 0.655, "volume": 24190820.0}, {"date": "2022-06-08", "close": 0.635, "volume": 14716903.0}, {"date": "2022-06-09", "close": 0.635, "volume": 8745348.0}, {"date": "2022-06-10", "close": 0.63, "volume": 8763353.0}, {"date": "2022-06-14", "close": 0.53, "volume": 23122250.0}, {"date": "2022-06-15", "close": 0.5, "volume": 10047395.0}, {"date": "2022-06-16", "close": 0.505, "volume": 11722300.0}, {"date": "2022-06-17", "close": 0.54, "volume": 16648345.0}, {"date": "2022-06-20", "close": 0.53, "volume": 6539328.0}, {"date": "2022-06-21", "close": 0.525, "volume": 8457227.0}, {"date": "2022-06-22", "close": 0.465, "volume": 16231601.0}, {"date": "2022-06-23", "close": 0.44, "volume": 10740268.0}, {"date": "2022-06-24", "close": 0.535, "volume": 16317706.0}, {"date": "2022-06-27", "close": 0.515, "volume": 15754824.0}, {"date": "2022-06-28", "close": 0.475, "volume": 8955088.0}, {"date": "2022-06-29", "close": 0.455, "volume": 13154308.0}, {"date": "2022-06-30", "close": 0.44, "volume": 14296473.0}, {"date": "2022-07-01", "close": 0.48, "volume": 7500774.0}, {"date": "2022-07-04", "close": 0.48, "volume": 5596785.0}, {"date": "2022-07-05", "close": 0.51, "volume": 5189063.0}, {"date": "2022-07-06", "close": 0.575, "volume": 19904333.0}, {"date": "2022-07-07", "close": 0.545, "volume": 11681324.0}, {"date": "2022-07-08", "close": 0.53, "volume": 9086959.0}, {"date": "2022-07-11", "close": 0.5, "volume": 4386451.0}, {"date": "2022-07-12", "close": 0.53, "volume": 16458102.0}, {"date": "2022-07-13", "close": 0.535, "volume": 6897804.0}, {"date": "2022-07-14", "close": 0.54, "volume": 3351179.0}, {"date": "2022-07-15", "close": 0.57, "volume": 7405792.0}, {"date": "2022-07-18", "close": 0.59, "volume": 11351029.0}, {"date": "2022-07-19", "close": 0.59, "volume": 5746209.0}, {"date": "2022-07-20", "close": 0.665, "volume": 12649776.0}, {"date": "2022-07-21", "close": 0.775, "volume": 28604942.0}, {"date": "2022-07-22", "close": 0.88, "volume": 41514333.0}, {"date": "2022-07-25", "close": 0.855, "volume": 18971078.0}, {"date": "2022-07-26", "close": 1.025, "volume": 34135036.0}, {"date": "2022-07-27", "close": 1.24, "volume": 57850515.0}, {"date": "2022-07-28", "close": 1.52, "volume": 61000692.0}, {"date": "2022-07-29", "close": 1.135, "volume": 68691134.0}, {"date": "2022-08-01", "close": 1.06, "volume": 25208342.0}, {"date": "2022-08-02", "close": 1.22, "volume": 24718487.0}, {"date": "2022-08-03", "close": 1.325, "volume": 37822291.0}, {"date": "2022-08-04", "close": 1.265, "volume": 35321853.0}, {"date": "2022-08-05", "close": 1.24, "volume": 14676525.0}, {"date": "2022-08-08", "close": 1.275, "volume": 15529153.0}, {"date": "2022-08-09", "close": 1.255, "volume": 10238657.0}, {"date": "2022-08-10", "close": 1.23, "volume": 5918600.0}, {"date": "2022-08-11", "close": 1.26, "volume": 15013797.0}, {"date": "2022-08-12", "close": 1.23, "volume": 6149175.0}, {"date": "2022-08-15", "close": 1.125, "volume": 11270277.0}, {"date": "2022-08-16", "close": 1.045, "volume": 12437844.0}, {"date": "2022-08-17", "close": 1.075, "volume": 9536303.0}, {"date": "2022-08-18", "close": 1.045, "volume": 14802477.0}, {"date": "2022-08-19", "close": 1.04, "volume": 7697373.0}, {"date": "2022-08-22", "close": 0.98, "volume": 7426909.0}, {"date": "2022-08-23", "close": 0.92, "volume": 8640453.0}, {"date": "2022-08-24", "close": 0.97, "volume": 7966037.0}, {"date": "2022-08-25", "close": 0.95, "volume": 16276977.0}, {"date": "2022-08-26", "close": 0.9, "volume": 6671971.0}, {"date": "2022-08-29", "close": 0.82, "volume": 8476880.0}, {"date": "2022-08-30", "close": 0.855, "volume": 6774277.0}, {"date": "2022-08-31", "close": 0.955, "volume": 8296268.0}, {"date": "2022-09-01", "close": 0.88, "volume": 6019550.0}, {"date": "2022-09-02", "close": 0.865, "volume": 3832704.0}, {"date": "2022-09-05", "close": 0.83, "volume": 4645728.0}, {"date": "2022-09-06", "close": 0.855, "volume": 6934391.0}, {"date": "2022-09-07", "close": 0.835, "volume": 5290133.0}, {"date": "2022-09-08", "close": 0.91, "volume": 7095734.0}, {"date": "2022-09-09", "close": 0.88, "volume": 7689576.0}, {"date": "2022-09-12", "close": 0.895, "volume": 6005459.0}, {"date": "2022-09-13", "close": 0.935, "volume": 7011540.0}, {"date": "2022-09-14", "close": 0.875, "volume": 6797265.0}, {"date": "2022-09-15", "close": 0.86, "volume": 4858470.0}, {"date": "2022-09-16", "close": 0.82, "volume": 24537548.0}, {"date": "2022-09-19", "close": 0.785, "volume": 3954873.0}, {"date": "2022-09-20", "close": 0.775, "volume": 3881193.0}, {"date": "2022-09-21", "close": 0.73, "volume": 7130989.0}, {"date": "2022-09-23", "close": 0.69, "volume": 7180724.0}, {"date": "2022-09-26", "close": 0.7, "volume": 5335196.0}, {"date": "2022-09-27", "close": 0.675, "volume": 5174598.0}, {"date": "2022-09-28", "close": 0.67, "volume": 3777809.0}, {"date": "2022-09-29", "close": 0.7, "volume": 4739297.0}, {"date": "2022-09-30", "close": 0.685, "volume": 4022522.0}, {"date": "2022-10-03", "close": 0.66, "volume": 4367170.0}, {"date": "2022-10-04", "close": 0.7, "volume": 10734380.0}, {"date": "2022-10-05", "close": 0.745, "volume": 7870005.0}, {"date": "2022-10-06", "close": 0.69, "volume": 6007500.0}, {"date": "2022-10-07", "close": 0.68, "volume": 5070890.0}, {"date": "2022-10-10", "close": 0.63, "volume": 6686030.0}, {"date": "2022-10-11", "close": 0.605, "volume": 5088457.0}, {"date": "2022-10-12", "close": 0.64, "volume": 5092204.0}, {"date": "2022-10-13", "close": 0.63, "volume": 3452208.0}, {"date": "2022-10-14", "close": 0.62, "volume": 3457132.0}, {"date": "2022-10-17", "close": 0.595, "volume": 3863233.0}, {"date": "2022-10-18", "close": 0.68, "volume": 7931058.0}, {"date": "2022-10-19", "close": 0.64, "volume": 7752770.0}, {"date": "2022-10-20", "close": 0.65, "volume": 10405790.0}, {"date": "2022-10-21", "close": 0.62, "volume": 4334879.0}, {"date": "2022-10-24", "close": 0.63, "volume": 4263862.0}, {"date": "2022-10-25", "close": 0.625, "volume": 2608845.0}, {"date": "2022-10-26", "close": 0.62, "volume": 3399658.0}, {"date": "2022-10-27", "close": 0.62, "volume": 2631752.0}, {"date": "2022-10-28", "close": 0.615, "volume": 2978642.0}, {"date": "2022-10-31", "close": 0.61, "volume": 2124832.0}, {"date": "2022-11-01", "close": 0.645, "volume": 4272758.0}, {"date": "2022-11-02", "close": 0.64, "volume": 1791007.0}, {"date": "2022-11-03", "close": 0.625, "volume": 2044043.0}, {"date": "2022-11-04", "close": 0.66, "volume": 3064021.0}, {"date": "2022-11-07", "close": 0.65, "volume": 2263607.0}, {"date": "2022-11-08", "close": 0.64, "volume": 3980235.0}, {"date": "2022-11-09", "close": 0.635, "volume": 2823053.0}, {"date": "2022-11-10", "close": 0.625, "volume": 3388858.0}, {"date": "2022-11-11", "close": 0.74, "volume": 19626797.0}, {"date": "2022-11-14", "close": 0.715, "volume": 7684623.0}, {"date": "2022-11-15", "close": 0.7, "volume": 4304170.0}, {"date": "2022-11-16", "close": 0.785, "volume": 26432698.0}, {"date": "2022-11-17", "close": 0.81, "volume": 13255936.0}, {"date": "2022-11-18", "close": 0.77, "volume": 8190314.0}, {"date": "2022-11-21", "close": 0.78, "volume": 4654264.0}, {"date": "2022-11-22", "close": 0.75, "volume": 4345286.0}, {"date": "2022-11-23", "close": 0.72, "volume": 5691051.0}, {"date": "2022-11-24", "close": 0.765, "volume": 5311766.0}, {"date": "2022-11-25", "close": 0.735, "volume": 6730244.0}, {"date": "2022-11-28", "close": 0.71, "volume": 6245714.0}, {"date": "2022-11-29", "close": 0.715, "volume": 3948544.0}, {"date": "2022-11-30", "close": 0.74, "volume": 4741259.0}, {"date": "2022-12-01", "close": 0.745, "volume": 5483508.0}, {"date": "2022-12-02", "close": 0.73, "volume": 2783698.0}, {"date": "2022-12-05", "close": 0.745, "volume": 3358093.0}, {"date": "2022-12-06", "close": 0.72, "volume": 2860461.0}, {"date": "2022-12-07", "close": 0.71, "volume": 2772937.0}, {"date": "2022-12-08", "close": 0.705, "volume": 2470528.0}, {"date": "2022-12-09", "close": 0.695, "volume": 3540168.0}, {"date": "2022-12-12", "close": 0.715, "volume": 3882238.0}, {"date": "2022-12-13", "close": 0.64, "volume": 13014209.0}, {"date": "2022-12-14", "close": 0.62, "volume": 8466127.0}, {"date": "2022-12-15", "close": 0.62, "volume": 3182342.0}, {"date": "2022-12-16", "close": 0.61, "volume": 5782904.0}, {"date": "2022-12-19", "close": 0.62, "volume": 7540171.0}, {"date": "2022-12-20", "close": 0.585, "volume": 5176283.0}, {"date": "2022-12-21", "close": 0.58, "volume": 4862785.0}, {"date": "2022-12-22", "close": 0.54, "volume": 9413544.0}, {"date": "2022-12-23", "close": 0.52, "volume": 6884348.0}, {"date": "2022-12-28", "close": 0.5, "volume": 6653565.0}, {"date": "2022-12-29", "close": 0.505, "volume": 4891066.0}, {"date": "2022-12-30", "close": 0.51, "volume": 9347031.0}, {"date": "2023-01-03", "close": 0.565, "volume": 7390148.0}, {"date": "2023-01-04", "close": 0.555, "volume": 5321391.0}, {"date": "2023-01-05", "close": 0.62, "volume": 8393277.0}, {"date": "2023-01-06", "close": 0.605, "volume": 3756034.0}, {"date": "2023-01-09", "close": 0.605, "volume": 4738666.0}, {"date": "2023-01-10", "close": 0.6, "volume": 3720948.0}, {"date": "2023-01-11", "close": 0.625, "volume": 4971251.0}, {"date": "2023-01-12", "close": 0.615, "volume": 7338250.0}, {"date": "2023-01-13", "close": 0.61, "volume": 4865042.0}, {"date": "2023-01-16", "close": 0.665, "volume": 11787396.0}, {"date": "2023-01-17", "close": 0.695, "volume": 11623842.0}, {"date": "2023-01-18", "close": 0.685, "volume": 6959770.0}, {"date": "2023-01-19", "close": 0.68, "volume": 6552237.0}, {"date": "2023-01-20", "close": 0.68, "volume": 4883897.0}, {"date": "2023-01-23", "close": 0.835, "volume": 30864834.0}, {"date": "2023-01-24", "close": 0.705, "volume": 46605752.0}, {"date": "2023-01-25", "close": 0.66, "volume": 15839234.0}, {"date": "2023-01-27", "close": 0.675, "volume": 10498110.0}, {"date": "2023-01-30", "close": 0.685, "volume": 10830824.0}, {"date": "2023-01-31", "close": 0.655, "volume": 8037283.0}, {"date": "2023-02-01", "close": 0.645, "volume": 5461292.0}, {"date": "2023-02-02", "close": 0.69, "volume": 15498213.0}, {"date": "2023-02-03", "close": 0.675, "volume": 8360785.0}, {"date": "2023-02-06", "close": 0.66, "volume": 5236301.0}, {"date": "2023-02-07", "close": 0.64, "volume": 5856869.0}, {"date": "2023-02-08", "close": 0.635, "volume": 5128524.0}, {"date": "2023-02-09", "close": 0.615, "volume": 10070705.0}, {"date": "2023-02-10", "close": 0.595, "volume": 6288090.0}, {"date": "2023-02-13", "close": 0.585, "volume": 3530181.0}, {"date": "2023-02-14", "close": 0.575, "volume": 4714346.0}, {"date": "2023-02-15", "close": 0.555, "volume": 6190870.0}, {"date": "2023-02-16", "close": 0.6, "volume": 7352153.0}, {"date": "2023-02-17", "close": 0.585, "volume": 4933450.0}, {"date": "2023-02-20", "close": 0.565, "volume": 2757159.0}, {"date": "2023-02-21", "close": 0.58, "volume": 3445426.0}, {"date": "2023-02-22", "close": 0.565, "volume": 7177606.0}, {"date": "2023-02-23", "close": 0.53, "volume": 14092733.0}, {"date": "2023-02-24", "close": 0.515, "volume": 4424612.0}, {"date": "2023-02-27", "close": 0.51, "volume": 7626000.0}, {"date": "2023-02-28", "close": 0.505, "volume": 5283719.0}, {"date": "2023-03-01", "close": 0.52, "volume": 6826249.0}, {"date": "2023-03-02", "close": 0.525, "volume": 3146154.0}, {"date": "2023-03-03", "close": 0.52, "volume": 6299691.0}, {"date": "2023-03-06", "close": 0.525, "volume": 3489622.0}, {"date": "2023-03-07", "close": 0.53, "volume": 3392615.0}, {"date": "2023-03-08", "close": 0.52, "volume": 3468300.0}, {"date": "2023-03-09", "close": 0.525, "volume": 2721359.0}, {"date": "2023-03-10", "close": 0.52, "volume": 3962764.0}, {"date": "2023-03-13", "close": 0.505, "volume": 6318929.0}, {"date": "2023-03-14", "close": 0.48, "volume": 6808584.0}, {"date": "2023-03-15", "close": 0.48, "volume": 3051860.0}, {"date": "2023-03-16", "close": 0.485, "volume": 2697654.0}, {"date": "2023-03-17", "close": 0.495, "volume": 6615906.0}, {"date": "2023-03-20", "close": 0.48, "volume": 6237897.0}, {"date": "2023-03-21", "close": 0.48, "volume": 2894046.0}, {"date": "2023-03-22", "close": 0.515, "volume": 6495255.0}, {"date": "2023-03-23", "close": 0.495, "volume": 3858943.0}, {"date": "2023-03-24", "close": 0.535, "volume": 7168560.0}, {"date": "2023-03-27", "close": 0.555, "volume": 10318803.0}, {"date": "2023-03-28", "close": 0.53, "volume": 7171844.0}, {"date": "2023-03-29", "close": 0.54, "volume": 5284781.0}, {"date": "2023-03-30", "close": 0.56, "volume": 20293682.0}, {"date": "2023-03-31", "close": 0.56, "volume": 5908987.0}, {"date": "2023-04-03", "close": 0.555, "volume": 6391697.0}, {"date": "2023-04-04", "close": 0.55, "volume": 4511546.0}, {"date": "2023-04-05", "close": 0.54, "volume": 3030070.0}, {"date": "2023-04-06", "close": 0.53, "volume": 3147028.0}, {"date": "2023-04-11", "close": 0.535, "volume": 2819931.0}, {"date": "2023-04-12", "close": 0.54, "volume": 2309040.0}, {"date": "2023-04-13", "close": 0.53, "volume": 2449607.0}, {"date": "2023-04-14", "close": 0.54, "volume": 2568972.0}, {"date": "2023-04-17", "close": 0.53, "volume": 1749010.0}, {"date": "2023-04-18", "close": 0.52, "volume": 2259616.0}, {"date": "2023-04-19", "close": 0.52, "volume": 1979111.0}, {"date": "2023-04-20", "close": 0.53, "volume": 7920861.0}, {"date": "2023-04-21", "close": 0.515, "volume": 3708030.0}, {"date": "2023-04-24", "close": 0.51, "volume": 1745087.0}, {"date": "2023-04-26", "close": 0.515, "volume": 1586106.0}, {"date": "2023-04-27", "close": 0.51, "volume": 1443606.0}, {"date": "2023-04-28", "close": 0.51, "volume": 1148753.0}, {"date": "2023-05-01", "close": 0.505, "volume": 3088998.0}, {"date": "2023-05-02", "close": 0.5, "volume": 2160796.0}, {"date": "2023-05-03", "close": 0.505, "volume": 2656930.0}, {"date": "2023-05-04", "close": 0.5, "volume": 952195.0}, {"date": "2023-05-05", "close": 0.5, "volume": 1661559.0}, {"date": "2023-05-08", "close": 0.51, "volume": 3349277.0}, {"date": "2023-05-09", "close": 0.495, "volume": 1229349.0}, {"date": "2023-05-10", "close": 0.495, "volume": 2503634.0}, {"date": "2023-05-11", "close": 0.5, "volume": 1317950.0}, {"date": "2023-05-12", "close": 0.54, "volume": 7241330.0}, {"date": "2023-05-15", "close": 0.535, "volume": 4034708.0}, {"date": "2023-05-16", "close": 0.55, "volume": 16404981.0}, {"date": "2023-05-17", "close": 0.555, "volume": 4000985.0}, {"date": "2023-05-18", "close": 0.56, "volume": 3765807.0}, {"date": "2023-05-19", "close": 0.575, "volume": 7979885.0}, {"date": "2023-05-22", "close": 0.55, "volume": 8743237.0}, {"date": "2023-05-23", "close": 0.62, "volume": 22243172.0}, {"date": "2023-05-24", "close": 0.575, "volume": 8853078.0}, {"date": "2023-05-25", "close": 0.565, "volume": 5526112.0}, {"date": "2023-05-26", "close": 0.57, "volume": 4926422.0}, {"date": "2023-05-29", "close": 0.565, "volume": 4163365.0}, {"date": "2023-05-30", "close": 0.575, "volume": 2336124.0}, {"date": "2023-05-31", "close": 0.54, "volume": 27661508.0}, {"date": "2023-06-01", "close": 0.51, "volume": 11213258.0}, {"date": "2023-06-02", "close": 0.515, "volume": 5907330.0}, {"date": "2023-06-05", "close": 0.51, "volume": 4731417.0}, {"date": "2023-06-06", "close": 0.505, "volume": 4102403.0}, {"date": "2023-06-07", "close": 0.505, "volume": 6917160.0}, {"date": "2023-06-09", "close": 0.505, "volume": 12136483.0}, {"date": "2023-06-13", "close": 0.5, "volume": 4264978.0}, {"date": "2023-06-14", "close": 0.49, "volume": 5124316.0}, {"date": "2023-06-15", "close": 0.48, "volume": 3588656.0}, {"date": "2023-06-16", "close": 0.48, "volume": 4806747.0}, {"date": "2023-06-19", "close": 0.47, "volume": 2327049.0}, {"date": "2023-06-20", "close": 0.465, "volume": 5953911.0}, {"date": "2023-06-21", "close": 0.455, "volume": 5032916.0}, {"date": "2023-06-22", "close": 0.45, "volume": 2774319.0}, {"date": "2023-06-23", "close": 0.435, "volume": 5727268.0}, {"date": "2023-06-26", "close": 0.41, "volume": 7279761.0}, {"date": "2023-06-27", "close": 0.415, "volume": 7709056.0}, {"date": "2023-06-28", "close": 0.425, "volume": 6503597.0}, {"date": "2023-06-29", "close": 0.41, "volume": 5309538.0}, {"date": "2023-06-30", "close": 0.41, "volume": 10777610.0}, {"date": "2023-07-03", "close": 0.43, "volume": 5076326.0}, {"date": "2023-07-04", "close": 0.45, "volume": 5733756.0}, {"date": "2023-07-05", "close": 0.44, "volume": 2811878.0}, {"date": "2023-07-06", "close": 0.42, "volume": 3982093.0}, {"date": "2023-07-07", "close": 0.415, "volume": 4638592.0}, {"date": "2023-07-10", "close": 0.405, "volume": 3274330.0}, {"date": "2023-07-11", "close": 0.41, "volume": 3015789.0}, {"date": "2023-07-12", "close": 0.405, "volume": 4147220.0}, {"date": "2023-07-13", "close": 0.42, "volume": 3420487.0}, {"date": "2023-07-14", "close": 0.435, "volume": 5463078.0}, {"date": "2023-07-17", "close": 0.43, "volume": 2255171.0}, {"date": "2023-07-18", "close": 0.43, "volume": 2493384.0}, {"date": "2023-07-19", "close": 0.435, "volume": 4583955.0}, {"date": "2023-07-20", "close": 0.445, "volume": 21564059.0}, {"date": "2023-07-21", "close": 0.44, "volume": 6802580.0}, {"date": "2023-07-24", "close": 0.435, "volume": 2081835.0}, {"date": "2023-07-25", "close": 0.43, "volume": 3620460.0}, {"date": "2023-07-26", "close": 0.43, "volume": 4003024.0}, {"date": "2023-07-27", "close": 0.455, "volume": 3425787.0}, {"date": "2023-07-28", "close": 0.465, "volume": 4085355.0}, {"date": "2023-07-31", "close": 0.445, "volume": 6521755.0}, {"date": "2023-08-01", "close": 0.475, "volume": 6954089.0}, {"date": "2023-08-02", "close": 0.46, "volume": 2841839.0}, {"date": "2023-08-03", "close": 0.455, "volume": 1902823.0}, {"date": "2023-08-04", "close": 0.44, "volume": 3805932.0}, {"date": "2023-08-07", "close": 0.43, "volume": 2275934.0}, {"date": "2023-08-08", "close": 0.405, "volume": 6901738.0}, {"date": "2023-08-09", "close": 0.41, "volume": 4507350.0}, {"date": "2023-08-10", "close": 0.41, "volume": 2923687.0}, {"date": "2023-08-11", "close": 0.425, "volume": 3754117.0}, {"date": "2023-08-14", "close": 0.415, "volume": 2333641.0}, {"date": "2023-08-15", "close": 0.42, "volume": 2340756.0}, {"date": "2023-08-16", "close": 0.415, "volume": 1946635.0}, {"date": "2023-08-17", "close": 0.38, "volume": 13234369.0}, {"date": "2023-08-18", "close": 0.36, "volume": 11236767.0}, {"date": "2023-08-21", "close": 0.36, "volume": 2553734.0}, {"date": "2023-08-22", "close": 0.345, "volume": 7311641.0}, {"date": "2023-08-23", "close": 0.345, "volume": 5212721.0}, {"date": "2023-08-24", "close": 0.355, "volume": 2059706.0}, {"date": "2023-08-25", "close": 0.33, "volume": 8397407.0}, {"date": "2023-08-28", "close": 0.33, "volume": 4534245.0}, {"date": "2023-08-29", "close": 0.345, "volume": 7413174.0}, {"date": "2023-08-30", "close": 0.34, "volume": 4256729.0}, {"date": "2023-08-31", "close": 0.31, "volume": 11745789.0}, {"date": "2023-09-01", "close": 0.315, "volume": 4327107.0}, {"date": "2023-09-04", "close": 0.32, "volume": 3612185.0}, {"date": "2023-09-05", "close": 0.32, "volume": 1882364.0}, {"date": "2023-09-06", "close": 0.31, "volume": 2144806.0}, {"date": "2023-09-07", "close": 0.305, "volume": 2325464.0}, {"date": "2023-09-08", "close": 0.3, "volume": 2806822.0}, {"date": "2023-09-11", "close": 0.295, "volume": 3469336.0}, {"date": "2023-09-12", "close": 0.285, "volume": 4943698.0}, {"date": "2023-09-13", "close": 0.275, "volume": 10498131.0}, {"date": "2023-09-14", "close": 0.28, "volume": 3707544.0}, {"date": "2023-09-15", "close": 0.32, "volume": 8308880.0}, {"date": "2023-09-18", "close": 0.3, "volume": 4294806.0}, {"date": "2023-09-19", "close": 0.285, "volume": 2851503.0}, {"date": "2023-09-20", "close": 0.275, "volume": 5667781.0}, {"date": "2023-09-21", "close": 0.275, "volume": 4486232.0}, {"date": "2023-09-22", "close": 0.28, "volume": 6520375.0}, {"date": "2023-09-25", "close": 0.28, "volume": 4033121.0}, {"date": "2023-09-26", "close": 0.27, "volume": 5477714.0}, {"date": "2023-09-27", "close": 0.275, "volume": 3156210.0}, {"date": "2023-09-28", "close": 0.28, "volume": 3478371.0}, {"date": "2023-09-29", "close": 0.27, "volume": 3152638.0}, {"date": "2023-10-02", "close": 0.285, "volume": 2189560.0}, {"date": "2023-10-03", "close": 0.27, "volume": 1516168.0}, {"date": "2023-10-04", "close": 0.265, "volume": 2955585.0}, {"date": "2023-10-05", "close": 0.26, "volume": 3645197.0}, {"date": "2023-10-06", "close": 0.255, "volume": 2539378.0}, {"date": "2023-10-09", "close": 0.255, "volume": 3199147.0}, {"date": "2023-10-10", "close": 0.265, "volume": 2777685.0}, {"date": "2023-10-11", "close": 0.275, "volume": 3440776.0}, {"date": "2023-10-12", "close": 0.305, "volume": 4973773.0}, {"date": "2023-10-13", "close": 0.285, "volume": 3516500.0}, {"date": "2023-10-16", "close": 0.28, "volume": 2172041.0}, {"date": "2023-10-17", "close": 0.295, "volume": 3610856.0}, {"date": "2023-10-18", "close": 0.285, "volume": 2644015.0}, {"date": "2023-10-19", "close": 0.28, "volume": 2710488.0}, {"date": "2023-10-20", "close": 0.285, "volume": 4090767.0}, {"date": "2023-10-23", "close": 0.3, "volume": 3600202.0}, {"date": "2023-10-24", "close": 0.32, "volume": 23612070.0}, {"date": "2023-10-25", "close": 0.3, "volume": 6867549.0}, {"date": "2023-10-26", "close": 0.295, "volume": 5145705.0}, {"date": "2023-10-27", "close": 0.295, "volume": 1806760.0}, {"date": "2023-10-30", "close": 0.295, "volume": 1987567.0}, {"date": "2023-10-31", "close": 0.285, "volume": 2308219.0}, {"date": "2023-11-01", "close": 0.3, "volume": 2615012.0}, {"date": "2023-11-02", "close": 0.33, "volume": 7852545.0}, {"date": "2023-11-03", "close": 0.34, "volume": 21221960.0}, {"date": "2023-11-06", "close": 0.375, "volume": 7937721.0}, {"date": "2023-11-07", "close": 0.405, "volume": 12373043.0}, {"date": "2023-11-08", "close": 0.395, "volume": 8448752.0}, {"date": "2023-11-09", "close": 0.375, "volume": 17895776.0}, {"date": "2023-11-10", "close": 0.38, "volume": 3137203.0}, {"date": "2023-11-13", "close": 0.385, "volume": 3613617.0}, {"date": "2023-11-14", "close": 0.425, "volume": 13677799.0}, {"date": "2023-11-15", "close": 0.42, "volume": 17171570.0}, {"date": "2023-11-16", "close": 0.405, "volume": 8126049.0}, {"date": "2023-11-17", "close": 0.41, "volume": 3420594.0}, {"date": "2023-11-20", "close": 0.41, "volume": 6714996.0}, {"date": "2023-11-21", "close": 0.41, "volume": 5137767.0}, {"date": "2023-11-22", "close": 0.39, "volume": 4136262.0}, {"date": "2023-11-23", "close": 0.375, "volume": 9903939.0}, {"date": "2023-11-24", "close": 0.365, "volume": 5912569.0}, {"date": "2023-11-27", "close": 0.355, "volume": 6151394.0}, {"date": "2023-11-28", "close": 0.37, "volume": 8881041.0}, {"date": "2023-11-29", "close": 0.38, "volume": 11426180.0}, {"date": "2023-11-30", "close": 0.405, "volume": 15020389.0}, {"date": "2023-12-01", "close": 0.41, "volume": 12294677.0}, {"date": "2023-12-04", "close": 0.415, "volume": 14808097.0}, {"date": "2023-12-05", "close": 0.4, "volume": 11250433.0}, {"date": "2023-12-06", "close": 0.42, "volume": 13790858.0}, {"date": "2023-12-07", "close": 0.525, "volume": 52366660.0}, {"date": "2023-12-08", "close": 0.54, "volume": 28395821.0}, {"date": "2023-12-11", "close": 0.51, "volume": 19220838.0}, {"date": "2023-12-12", "close": 0.48, "volume": 11041563.0}, {"date": "2023-12-13", "close": 0.505, "volume": 12041472.0}, {"date": "2023-12-14", "close": 0.535, "volume": 20973072.0}, {"date": "2023-12-15", "close": 0.63, "volume": 32663028.0}, {"date": "2023-12-18", "close": 0.615, "volume": 24743777.0}, {"date": "2023-12-19", "close": 0.585, "volume": 13777354.0}, {"date": "2023-12-20", "close": 0.58, "volume": 18434737.0}, {"date": "2023-12-21", "close": 0.555, "volume": 17738627.0}, {"date": "2023-12-22", "close": 0.565, "volume": 14812811.0}, {"date": "2023-12-27", "close": 0.6, "volume": 7919665.0}, {"date": "2023-12-28", "close": 0.64, "volume": 13926135.0}, {"date": "2023-12-29", "close": 0.635, "volume": 8835161.0}, {"date": "2024-01-02", "close": 0.62, "volume": 18460295.0}, {"date": "2024-01-03", "close": 0.59, "volume": 11467815.0}, {"date": "2024-01-04", "close": 0.585, "volume": 5991660.0}, {"date": "2024-01-05", "close": 0.56, "volume": 9735724.0}, {"date": "2024-01-08", "close": 0.525, "volume": 11678310.0}, {"date": "2024-01-09", "close": 0.545, "volume": 6953577.0}, {"date": "2024-01-10", "close": 0.55, "volume": 6706069.0}, {"date": "2024-01-11", "close": 0.55, "volume": 5537118.0}, {"date": "2024-01-12", "close": 0.505, "volume": 13234573.0}, {"date": "2024-01-15", "close": 0.49, "volume": 19492308.0}, {"date": "2024-01-16", "close": 0.535, "volume": 16319263.0}, {"date": "2024-01-17", "close": 0.545, "volume": 8484248.0}, {"date": "2024-01-18", "close": 0.57, "volume": 8251116.0}, {"date": "2024-01-19", "close": 0.635, "volume": 24252272.0}, {"date": "2024-01-22", "close": 0.74, "volume": 65042607.0}, {"date": "2024-01-23", "close": 0.71, "volume": 23908803.0}, {"date": "2024-01-24", "close": 0.72, "volume": 32769064.0}, {"date": "2024-01-25", "close": 0.74, "volume": 23282165.0}, {"date": "2024-01-29", "close": 0.735, "volume": 10170358.0}, {"date": "2024-01-30", "close": 0.755, "volume": 32347682.0}, {"date": "2024-01-31", "close": 0.75, "volume": 13174798.0}, {"date": "2024-02-01", "close": 0.725, "volume": 9991905.0}, {"date": "2024-02-02", "close": 0.695, "volume": 19450619.0}, {"date": "2024-02-05", "close": 0.75, "volume": 20516361.0}, {"date": "2024-02-06", "close": 0.785, "volume": 25966703.0}, {"date": "2024-02-07", "close": 0.84, "volume": 51717132.0}, {"date": "2024-02-08", "close": 0.87, "volume": 24614240.0}, {"date": "2024-02-09", "close": 0.91, "volume": 25380291.0}, {"date": "2024-02-12", "close": 0.905, "volume": 47044642.0}, {"date": "2024-02-13", "close": 0.845, "volume": 32937323.0}, {"date": "2024-02-14", "close": 0.87, "volume": 14793396.0}, {"date": "2024-02-15", "close": 0.845, "volume": 10086120.0}, {"date": "2024-02-16", "close": 0.835, "volume": 6535927.0}, {"date": "2024-02-19", "close": 0.85, "volume": 7814132.0}, {"date": "2024-02-20", "close": 0.855, "volume": 12918771.0}, {"date": "2024-02-21", "close": 0.84, "volume": 5553064.0}, {"date": "2024-02-22", "close": 0.87, "volume": 4703502.0}, {"date": "2024-02-23", "close": 0.87, "volume": 25366862.0}, {"date": "2024-02-26", "close": 0.935, "volume": 24903180.0}, {"date": "2024-02-27", "close": 0.8, "volume": 50163631.0}, {"date": "2024-02-28", "close": 0.905, "volume": 21719442.0}, {"date": "2024-02-29", "close": 0.96, "volume": 21495064.0}, {"date": "2024-03-01", "close": 1.01, "volume": 28199152.0}, {"date": "2024-03-04", "close": 1.075, "volume": 18798811.0}, {"date": "2024-03-05", "close": 1.12, "volume": 16494404.0}, {"date": "2024-03-06", "close": 1.17, "volume": 41155719.0}, {"date": "2024-03-07", "close": 1.26, "volume": 36381323.0}, {"date": "2024-03-08", "close": 1.225, "volume": 36819413.0}, {"date": "2024-03-11", "close": 1.205, "volume": 24084168.0}, {"date": "2024-03-12", "close": 1.28, "volume": 38306496.0}, {"date": "2024-03-13", "close": 1.3, "volume": 26325702.0}, {"date": "2024-03-14", "close": 1.245, "volume": 25859742.0}, {"date": "2024-03-15", "close": 1.295, "volume": 34589732.0}, {"date": "2024-03-18", "close": 1.37, "volume": 26136692.0}, {"date": "2024-03-19", "close": 1.375, "volume": 18690162.0}, {"date": "2024-03-20", "close": 1.375, "volume": 23942638.0}, {"date": "2024-03-21", "close": 1.49, "volume": 27327183.0}, {"date": "2024-03-22", "close": 1.47, "volume": 21530120.0}, {"date": "2024-03-25", "close": 1.465, "volume": 14131786.0}, {"date": "2024-03-26", "close": 1.48, "volume": 21387473.0}, {"date": "2024-03-27", "close": 1.5, "volume": 38495551.0}, {"date": "2024-03-28", "close": 1.39, "volume": 31089087.0}, {"date": "2024-04-02", "close": 1.28, "volume": 34927028.0}, {"date": "2024-04-03", "close": 1.3, "volume": 15165791.0}, {"date": "2024-04-04", "close": 1.3, "volume": 11675719.0}, {"date": "2024-04-05", "close": 1.255, "volume": 17209208.0}, {"date": "2024-04-08", "close": 1.25, "volume": 22236751.0}, {"date": "2024-04-09", "close": 1.305, "volume": 20303596.0}, {"date": "2024-04-10", "close": 1.38, "volume": 27164864.0}, {"date": "2024-04-11", "close": 1.32, "volume": 22238802.0}, {"date": "2024-04-12", "close": 1.345, "volume": 15335057.0}, {"date": "2024-04-15", "close": 1.33, "volume": 14257199.0}, {"date": "2024-04-16", "close": 1.185, "volume": 48634251.0}, {"date": "2024-04-17", "close": 1.175, "volume": 34777221.0}, {"date": "2024-04-18", "close": 1.14, "volume": 17054555.0}, {"date": "2024-04-19", "close": 1.09, "volume": 25123459.0}, {"date": "2024-04-22", "close": 1.175, "volume": 18884480.0}, {"date": "2024-04-23", "close": 1.22, "volume": 17455304.0}, {"date": "2024-04-24", "close": 1.15, "volume": 31585399.0}, {"date": "2024-04-26", "close": 1.155, "volume": 10959704.0}, {"date": "2024-04-29", "close": 1.235, "volume": 10902582.0}, {"date": "2024-04-30", "close": 1.25, "volume": 12665847.0}, {"date": "2024-05-01", "close": 1.26, "volume": 6817778.0}, {"date": "2024-05-02", "close": 1.24, "volume": 9368647.0}, {"date": "2024-05-03", "close": 1.285, "volume": 40864777.0}, {"date": "2024-05-06", "close": 1.31, "volume": 8844851.0}, {"date": "2024-05-07", "close": 1.34, "volume": 11990178.0}, {"date": "2024-05-08", "close": 1.305, "volume": 9417368.0}, {"date": "2024-05-09", "close": 1.335, "volume": 4810075.0}, {"date": "2024-05-10", "close": 1.34, "volume": 10486673.0}, {"date": "2024-05-13", "close": 1.31, "volume": 4679961.0}, {"date": "2024-05-14", "close": 1.29, "volume": 5373185.0}, {"date": "2024-05-15", "close": 1.255, "volume": 6551834.0}, {"date": "2024-05-16", "close": 1.31, "volume": 7420711.0}, {"date": "2024-05-17", "close": 1.27, "volume": 5413846.0}, {"date": "2024-05-20", "close": 1.26, "volume": 6159425.0}, {"date": "2024-05-21", "close": 1.295, "volume": 8201410.0}, {"date": "2024-05-22", "close": 1.265, "volume": 7424887.0}, {"date": "2024-05-23", "close": 1.215, "volume": 7376706.0}, {"date": "2024-05-24", "close": 1.205, "volume": 5995452.0}, {"date": "2024-05-27", "close": 1.255, "volume": 8014478.0}, {"date": "2024-05-28", "close": 1.235, "volume": 6960086.0}, {"date": "2024-05-29", "close": 1.16, "volume": 9592455.0}, {"date": "2024-05-30", "close": 1.12, "volume": 7835937.0}, {"date": "2024-05-31", "close": 1.14, "volume": 42785290.0}, {"date": "2024-06-03", "close": 1.15, "volume": 6387410.0}, {"date": "2024-06-04", "close": 1.075, "volume": 17020958.0}, {"date": "2024-06-05", "close": 1.14, "volume": 8644185.0}, {"date": "2024-06-06", "close": 1.195, "volume": 8991815.0}, {"date": "2024-06-07", "close": 1.195, "volume": 5297298.0}, {"date": "2024-06-11", "close": 1.285, "volume": 17402501.0}, {"date": "2024-06-12", "close": 1.295, "volume": 15896596.0}, {"date": "2024-06-13", "close": 1.315, "volume": 16375074.0}, {"date": "2024-06-14", "close": 1.45, "volume": 21358010.0}, {"date": "2024-06-17", "close": 1.405, "volume": 12337449.0}, {"date": "2024-06-18", "close": 1.435, "volume": 13808774.0}, {"date": "2024-06-19", "close": 1.44, "volume": 8413074.0}, {"date": "2024-06-20", "close": 1.38, "volume": 10019410.0}, {"date": "2024-06-21", "close": 1.36, "volume": 18096717.0}, {"date": "2024-06-24", "close": 1.35, "volume": 7775441.0}, {"date": "2024-06-25", "close": 1.41, "volume": 12287585.0}, {"date": "2024-06-26", "close": 1.41, "volume": 7004569.0}, {"date": "2024-06-27", "close": 1.495, "volume": 15384841.0}, {"date": "2024-06-28", "close": 1.46, "volume": 13394800.0}, {"date": "2024-07-01", "close": 1.435, "volume": 7678962.0}, {"date": "2024-07-02", "close": 1.41, "volume": 8869917.0}, {"date": "2024-07-03", "close": 1.525, "volume": 18694035.0}, {"date": "2024-07-04", "close": 1.69, "volume": 20884251.0}, {"date": "2024-07-05", "close": 1.65, "volume": 14758219.0}, {"date": "2024-07-08", "close": 1.745, "volume": 17724865.0}, {"date": "2024-07-09", "close": 1.82, "volume": 22440059.0}, {"date": "2024-07-10", "close": 1.76, "volume": 21877616.0}, {"date": "2024-07-11", "close": 1.72, "volume": 15421537.0}, {"date": "2024-07-12", "close": 1.695, "volume": 9417276.0}, {"date": "2024-07-15", "close": 1.575, "volume": 26160346.0}, {"date": "2024-07-16", "close": 1.605, "volume": 15572877.0}, {"date": "2024-07-18", "close": 1.785, "volume": 43848950.0}, {"date": "2024-07-19", "close": 1.695, "volume": 75807891.0}, {"date": "2024-07-22", "close": 1.695, "volume": 24890293.0}, {"date": "2024-07-23", "close": 1.8, "volume": 25766233.0}, {"date": "2024-07-24", "close": 1.825, "volume": 18768028.0}, {"date": "2024-07-25", "close": 1.81, "volume": 19965489.0}, {"date": "2024-07-26", "close": 1.775, "volume": 17262135.0}, {"date": "2024-07-29", "close": 1.845, "volume": 25744180.0}, {"date": "2024-07-30", "close": 1.825, "volume": 14918994.0}, {"date": "2024-07-31", "close": 1.91, "volume": 21653441.0}, {"date": "2024-08-01", "close": 2.01, "volume": 19062396.0}, {"date": "2024-08-02", "close": 1.885, "volume": 28609579.0}, {"date": "2024-08-05", "close": 1.68, "volume": 35658770.0}, {"date": "2024-08-06", "close": 1.68, "volume": 24683158.0}, {"date": "2024-08-07", "close": 1.7, "volume": 16668273.0}, {"date": "2024-08-08", "close": 1.715, "volume": 11855552.0}, {"date": "2024-08-09", "close": 1.755, "volume": 17090199.0}, {"date": "2024-08-12", "close": 1.755, "volume": 14035952.0}, {"date": "2024-08-13", "close": 1.845, "volume": 16965746.0}, {"date": "2024-08-14", "close": 1.875, "volume": 13284220.0}, {"date": "2024-08-15", "close": 1.93, "volume": 13653251.0}, {"date": "2024-08-16", "close": 2.19, "volume": 26994129.0}, {"date": "2024-08-19", "close": 2.24, "volume": 18503715.0}, {"date": "2024-08-20", "close": 2.14, "volume": 13985067.0}, {"date": "2024-08-21", "close": 2.19, "volume": 18108029.0}, {"date": "2024-08-22", "close": 2.16, "volume": 14387499.0}, {"date": "2024-08-23", "close": 2.23, "volume": 17844007.0}, {"date": "2024-08-26", "close": 2.27, "volume": 20451358.0}, {"date": "2024-08-27", "close": 2.09, "volume": 37167605.0}, {"date": "2024-08-28", "close": 2.38, "volume": 30747230.0}, {"date": "2024-08-29", "close": 2.28, "volume": 24994755.0}, {"date": "2024-08-30", "close": 2.4, "volume": 23831278.0}, {"date": "2024-09-02", "close": 2.3, "volume": 12983634.0}, {"date": "2024-09-03", "close": 2.22, "volume": 13888094.0}, {"date": "2024-09-04", "close": 2.16, "volume": 13755476.0}, {"date": "2024-09-05", "close": 2.12, "volume": 16487054.0}, {"date": "2024-09-06", "close": 2.12, "volume": 17529084.0}, {"date": "2024-09-09", "close": 2.17, "volume": 14749986.0}, {"date": "2024-09-10", "close": 2.17, "volume": 12065459.0}, {"date": "2024-09-11", "close": 2.11, "volume": 18781993.0}, {"date": "2024-09-12", "close": 2.26, "volume": 22420816.0}, {"date": "2024-09-13", "close": 2.31, "volume": 12691253.0}, {"date": "2024-09-16", "close": 2.41, "volume": 13646184.0}, {"date": "2024-09-17", "close": 2.42, "volume": 10302261.0}, {"date": "2024-09-18", "close": 2.38, "volume": 12047090.0}, {"date": "2024-09-19", "close": 2.6, "volume": 22037307.0}, {"date": "2024-09-20", "close": 2.67, "volume": 45390192.0}, {"date": "2024-09-23", "close": 2.7, "volume": 12173426.0}, {"date": "2024-09-24", "close": 2.77, "volume": 12679654.0}, {"date": "2024-09-25", "close": 2.67, "volume": 16858606.0}, {"date": "2024-09-26", "close": 2.8, "volume": 15499807.0}, {"date": "2024-09-27", "close": 2.79, "volume": 9199161.0}, {"date": "2024-09-30", "close": 2.75, "volume": 11752496.0}, {"date": "2024-10-01", "close": 2.75, "volume": 6602405.0}, {"date": "2024-10-02", "close": 2.66, "volume": 11823573.0}, {"date": "2024-10-03", "close": 2.62, "volume": 12775855.0}, {"date": "2024-10-04", "close": 2.55, "volume": 6058680.0}, {"date": "2024-10-07", "close": 2.7, "volume": 9657319.0}, {"date": "2024-10-08", "close": 2.72, "volume": 9155402.0}, {"date": "2024-10-09", "close": 2.89, "volume": 17525368.0}, {"date": "2024-10-10", "close": 3.0, "volume": 24873072.0}, {"date": "2024-10-11", "close": 2.92, "volume": 12238343.0}, {"date": "2024-10-14", "close": 2.87, "volume": 12909848.0}, {"date": "2024-10-15", "close": 2.93, "volume": 8628605.0}, {"date": "2024-10-16", "close": 2.86, "volume": 7870616.0}, {"date": "2024-10-17", "close": 2.87, "volume": 8366615.0}, {"date": "2024-10-18", "close": 2.85, "volume": 11163256.0}, {"date": "2024-10-21", "close": 2.9, "volume": 10110885.0}, {"date": "2024-10-22", "close": 2.82, "volume": 10654700.0}, {"date": "2024-10-23", "close": 2.8, "volume": 10392251.0}, {"date": "2024-10-24", "close": 2.73, "volume": 8071981.0}, {"date": "2024-10-25", "close": 2.69, "volume": 7836058.0}, {"date": "2024-10-28", "close": 2.79, "volume": 16116253.0}, {"date": "2024-10-29", "close": 3.12, "volume": 28481552.0}, {"date": "2024-10-30", "close": 3.02, "volume": 25122743.0}, {"date": "2024-10-31", "close": 3.02, "volume": 11573947.0}, {"date": "2024-11-01", "close": 2.96, "volume": 7123450.0}, {"date": "2024-11-04", "close": 3.02, "volume": 13002353.0}, {"date": "2024-11-05", "close": 2.95, "volume": 10897114.0}, {"date": "2024-11-06", "close": 3.14, "volume": 17402247.0}, {"date": "2024-11-07", "close": 3.11, "volume": 21805817.0}, {"date": "2024-11-08", "close": 3.25, "volume": 14214028.0}, {"date": "2024-11-11", "close": 3.35, "volume": 15292720.0}, {"date": "2024-11-12", "close": 3.5, "volume": 18411095.0}, {"date": "2024-11-13", "close": 3.38, "volume": 17163136.0}, {"date": "2024-11-14", "close": 3.31, "volume": 10233359.0}, {"date": "2024-11-15", "close": 3.36, "volume": 11259859.0}, {"date": "2024-11-18", "close": 3.25, "volume": 9950057.0}, {"date": "2024-11-19", "close": 3.28, "volume": 13037598.0}, {"date": "2024-11-20", "close": 3.18, "volume": 12343914.0}, {"date": "2024-11-21", "close": 3.17, "volume": 15946011.0}, {"date": "2024-11-22", "close": 3.21, "volume": 10770620.0}, {"date": "2024-11-25", "close": 3.35, "volume": 12863741.0}, {"date": "2024-11-26", "close": 3.35, "volume": 5990075.0}, {"date": "2024-11-27", "close": 3.26, "volume": 6834934.0}, {"date": "2024-11-28", "close": 3.38, "volume": 13417343.0}, {"date": "2024-11-29", "close": 3.42, "volume": 7152403.0}, {"date": "2024-12-02", "close": 3.43, "volume": 8026805.0}, {"date": "2024-12-03", "close": 3.41, "volume": 49960816.0}, {"date": "2024-12-04", "close": 3.45, "volume": 24021223.0}, {"date": "2024-12-05", "close": 3.39, "volume": 14964734.0}, {"date": "2024-12-06", "close": 3.14, "volume": 21231756.0}, {"date": "2024-12-09", "close": 3.1, "volume": 15757243.0}, {"date": "2024-12-10", "close": 2.94, "volume": 27025450.0}, {"date": "2024-12-11", "close": 2.91, "volume": 10234449.0}, {"date": "2024-12-12", "close": 2.93, "volume": 14021234.0}, {"date": "2024-12-13", "close": 2.86, "volume": 6525648.0}, {"date": "2024-12-16", "close": 2.87, "volume": 12125927.0}, {"date": "2024-12-17", "close": 2.91, "volume": 7585602.0}, {"date": "2024-12-18", "close": 3.12, "volume": 12498087.0}, {"date": "2024-12-19", "close": 2.84, "volume": 21426762.0}, {"date": "2024-12-20", "close": 2.83, "volume": 16979823.0}, {"date": "2024-12-23", "close": 2.96, "volume": 8861035.0}, {"date": "2024-12-24", "close": 2.91, "volume": 5828918.0}, {"date": "2024-12-27", "close": 3.06, "volume": 7311340.0}, {"date": "2024-12-30", "close": 3.0, "volume": 7740629.0}, {"date": "2024-12-31", "close": 2.96, "volume": 4243262.0}, {"date": "2025-01-02", "close": 2.97, "volume": 5640709.0}, {"date": "2025-01-03", "close": 3.08, "volume": 8721740.0}, {"date": "2025-01-06", "close": 3.19, "volume": 9103177.0}, {"date": "2025-01-07", "close": 3.28, "volume": 12124210.0}, {"date": "2025-01-08", "close": 3.12, "volume": 15391039.0}, {"date": "2025-01-09", "close": 3.04, "volume": 12759560.0}, {"date": "2025-01-10", "close": 3.04, "volume": 7755749.0}, {"date": "2025-01-13", "close": 2.94, "volume": 11189411.0}, {"date": "2025-01-14", "close": 2.9, "volume": 14240261.0}, {"date": "2025-01-15", "close": 2.81, "volume": 12059392.0}, {"date": "2025-01-16", "close": 3.09, "volume": 18503637.0}, {"date": "2025-01-17", "close": 3.06, "volume": 6478632.0}, {"date": "2025-01-20", "close": 3.01, "volume": 8284241.0}, {"date": "2025-01-21", "close": 3.15, "volume": 12881760.0}, {"date": "2025-01-22", "close": 3.15, "volume": 7606989.0}, {"date": "2025-01-23", "close": 3.25, "volume": 9742169.0}, {"date": "2025-01-24", "close": 3.19, "volume": 8104192.0}, {"date": "2025-01-28", "close": 3.15, "volume": 13716882.0}, {"date": "2025-01-29", "close": 3.27, "volume": 12667322.0}, {"date": "2025-01-30", "close": 2.44, "volume": 80498001.0}, {"date": "2025-01-31", "close": 2.44, "volume": 41369691.0}, {"date": "2025-02-03", "close": 2.28, "volume": 36633571.0}, {"date": "2025-02-04", "close": 2.33, "volume": 31655897.0}, {"date": "2025-02-05", "close": 2.26, "volume": 25536169.0}, {"date": "2025-02-06", "close": 2.17, "volume": 25822561.0}, {"date": "2025-02-07", "close": 2.2, "volume": 14365411.0}, {"date": "2025-02-10", "close": 2.21, "volume": 11378269.0}, {"date": "2025-02-11", "close": 2.26, "volume": 22087145.0}, {"date": "2025-02-12", "close": 2.3, "volume": 14753677.0}, {"date": "2025-02-13", "close": 2.25, "volume": 14049343.0}, {"date": "2025-02-14", "close": 2.27, "volume": 20651139.0}, {"date": "2025-02-17", "close": 2.45, "volume": 17938148.0}, {"date": "2025-02-18", "close": 2.54, "volume": 16746585.0}, {"date": "2025-02-19", "close": 2.56, "volume": 17885062.0}, {"date": "2025-02-20", "close": 2.52, "volume": 7761512.0}, {"date": "2025-02-21", "close": 2.43, "volume": 11399143.0}, {"date": "2025-02-24", "close": 2.38, "volume": 15526139.0}, {"date": "2025-02-25", "close": 2.71, "volume": 40368078.0}, {"date": "2025-02-26", "close": 2.66, "volume": 16167301.0}, {"date": "2025-02-27", "close": 2.57, "volume": 21920949.0}, {"date": "2025-02-28", "close": 2.46, "volume": 17465338.0}, {"date": "2025-03-03", "close": 2.41, "volume": 16411767.0}, {"date": "2025-03-04", "close": 2.24, "volume": 30644991.0}, {"date": "2025-03-05", "close": 2.15, "volume": 20183929.0}, {"date": "2025-03-06", "close": 2.15, "volume": 19316588.0}, {"date": "2025-03-07", "close": 2.05, "volume": 34492270.0}, {"date": "2025-03-10", "close": 2.04, "volume": 11511385.0}, {"date": "2025-03-11", "close": 1.975, "volume": 39657874.0}, {"date": "2025-03-12", "close": 1.93, "volume": 24653004.0}, {"date": "2025-03-13", "close": 1.935, "volume": 22719695.0}, {"date": "2025-03-14", "close": 1.935, "volume": 10684188.0}, {"date": "2025-03-17", "close": 1.98, "volume": 13416181.0}, {"date": "2025-03-18", "close": 1.89, "volume": 19680411.0}, {"date": "2025-03-19", "close": 1.865, "volume": 16673437.0}, {"date": "2025-03-20", "close": 1.87, "volume": 15457396.0}, {"date": "2025-03-21", "close": 1.87, "volume": 13623665.0}, {"date": "2025-03-24", "close": 1.905, "volume": 10087617.0}, {"date": "2025-03-25", "close": 1.86, "volume": 13275326.0}, {"date": "2025-03-26", "close": 1.895, "volume": 11756179.0}, {"date": "2025-03-27", "close": 1.76, "volume": 22701670.0}, {"date": "2025-03-28", "close": 1.745, "volume": 19682019.0}, {"date": "2025-03-31", "close": 1.61, "volume": 21329488.0}, {"date": "2025-04-01", "close": 1.66, "volume": 17791066.0}, {"date": "2025-04-02", "close": 1.595, "volume": 21288833.0}, {"date": "2025-04-03", "close": 1.49, "volume": 22059745.0}, {"date": "2025-04-04", "close": 1.285, "volume": 37734972.0}, {"date": "2025-04-07", "close": 1.19, "volume": 63501107.0}, {"date": "2025-04-08", "close": 1.27, "volume": 29543016.0}, {"date": "2025-04-09", "close": 1.21, "volume": 22959690.0}, {"date": "2025-04-10", "close": 1.46, "volume": 43120120.0}, {"date": "2025-04-11", "close": 1.485, "volume": 16580044.0}, {"date": "2025-04-14", "close": 1.5, "volume": 16821858.0}, {"date": "2025-04-15", "close": 1.48, "volume": 15439319.0}, {"date": "2025-04-16", "close": 1.72, "volume": 45723438.0}, {"date": "2025-04-17", "close": 1.66, "volume": 17045486.0}, {"date": "2025-04-22", "close": 1.51, "volume": 20879676.0}, {"date": "2025-04-23", "close": 1.575, "volume": 18630092.0}, {"date": "2025-04-24", "close": 1.675, "volume": 14453798.0}, {"date": "2025-04-28", "close": 1.67, "volume": 23801568.0}, {"date": "2025-04-29", "close": 1.73, "volume": 13844065.0}, {"date": "2025-04-30", "close": 1.73, "volume": 10434937.0}, {"date": "2025-05-01", "close": 1.725, "volume": 13296869.0}, {"date": "2025-05-02", "close": 1.64, "volume": 50243964.0}, {"date": "2025-05-05", "close": 1.615, "volume": 16588102.0}, {"date": "2025-05-06", "close": 1.615, "volume": 11220971.0}, {"date": "2025-05-07", "close": 1.825, "volume": 40945541.0}, {"date": "2025-05-08", "close": 1.84, "volume": 34529881.0}, {"date": "2025-05-09", "close": 1.865, "volume": 17995334.0}, {"date": "2025-05-12", "close": 1.825, "volume": 35423385.0}, {"date": "2025-05-13", "close": 1.985, "volume": 45326700.0}, {"date": "2025-05-14", "close": 2.09, "volume": 26319636.0}, {"date": "2025-05-15", "close": 2.05, "volume": 18078133.0}, {"date": "2025-05-16", "close": 2.1, "volume": 14529767.0}, {"date": "2025-05-19", "close": 1.97, "volume": 18802964.0}, {"date": "2025-05-20", "close": 2.03, "volume": 17473824.0}, {"date": "2025-05-21", "close": 2.0, "volume": 13951056.0}, {"date": "2025-05-22", "close": 1.87, "volume": 27583147.0}, {"date": "2025-05-23", "close": 1.905, "volume": 13724541.0}, {"date": "2025-05-26", "close": 1.905, "volume": 17064449.0}, {"date": "2025-05-27", "close": 1.94, "volume": 18991881.0}, {"date": "2025-05-28", "close": 1.945, "volume": 14454197.0}, {"date": "2025-05-29", "close": 2.01, "volume": 14890848.0}, {"date": "2025-05-30", "close": 1.985, "volume": 14908028.0}, {"date": "2025-06-02", "close": 1.935, "volume": 13045550.0}, {"date": "2025-06-03", "close": 1.945, "volume": 10365536.0}, {"date": "2025-06-04", "close": 2.21, "volume": 31038451.0}, {"date": "2025-06-05", "close": 2.24, "volume": 19439062.0}, {"date": "2025-06-06", "close": 2.19, "volume": 9518631.0}, {"date": "2025-06-10", "close": 2.33, "volume": 15647451.0}, {"date": "2025-06-11", "close": 2.69, "volume": 53055691.0}, {"date": "2025-06-12", "close": 2.68, "volume": 17185448.0}, {"date": "2025-06-13", "close": 2.67, "volume": 22239654.0}, {"date": "2025-06-16", "close": 2.64, "volume": 12239415.0}, {"date": "2025-06-17", "close": 2.73, "volume": 21537411.0}, {"date": "2025-06-18", "close": 2.76, "volume": 7921504.0}, {"date": "2025-06-19", "close": 2.71, "volume": 11555563.0}, {"date": "2025-06-20", "close": 2.87, "volume": 22731797.0}, {"date": "2025-06-23", "close": 2.77, "volume": 16910252.0}, {"date": "2025-06-24", "close": 2.92, "volume": 17794512.0}, {"date": "2025-06-25", "close": 2.94, "volume": 12604725.0}, {"date": "2025-06-26", "close": 2.95, "volume": 23309688.0}, {"date": "2025-06-27", "close": 3.03, "volume": 25806483.0}, {"date": "2025-06-30", "close": 3.07, "volume": 18754499.0}, {"date": "2025-07-01", "close": 3.21, "volume": 18333748.0}, {"date": "2025-07-02", "close": 3.04, "volume": 24550694.0}, {"date": "2025-07-03", "close": 3.08, "volume": 14378358.0}, {"date": "2025-07-04", "close": 3.05, "volume": 9147544.0}, {"date": "2025-07-07", "close": 3.08, "volume": 7651433.0}, {"date": "2025-07-08", "close": 3.04, "volume": 11902821.0}, {"date": "2025-07-09", "close": 2.99, "volume": 14485331.0}, {"date": "2025-07-10", "close": 2.91, "volume": 14298481.0}, {"date": "2025-07-11", "close": 2.86, "volume": 13344117.0}, {"date": "2025-07-14", "close": 2.78, "volume": 21991206.0}, {"date": "2025-07-15", "close": 2.83, "volume": 9013613.0}, {"date": "2025-07-16", "close": 2.85, "volume": 7999244.0}, {"date": "2025-07-17", "close": 2.83, "volume": 11898684.0}, {"date": "2025-07-18", "close": 3.05, "volume": 23879150.0}, {"date": "2025-07-21", "close": 3.0, "volume": 12365991.0}, {"date": "2025-07-22", "close": 2.95, "volume": 11760456.0}, {"date": "2025-07-23", "close": 2.99, "volume": 11122700.0}, {"date": "2025-07-24", "close": 3.13, "volume": 18165090.0}, {"date": "2025-07-25", "close": 3.14, "volume": 13287723.0}, {"date": "2025-07-28", "close": 3.18, "volume": 11121908.0}, {"date": "2025-07-29", "close": 3.14, "volume": 11146706.0}, {"date": "2025-07-30", "close": 3.16, "volume": 13257275.0}, {"date": "2025-07-31", "close": 3.23, "volume": 12988939.0}, {"date": "2025-08-01", "close": 3.25, "volume": 13329801.0}, {"date": "2025-08-04", "close": 3.2, "volume": 19359664.0}, {"date": "2025-08-05", "close": 3.39, "volume": 17987669.0}, {"date": "2025-08-06", "close": 3.53, "volume": 12713190.0}, {"date": "2025-08-07", "close": 3.43, "volume": 12658827.0}, {"date": "2025-08-08", "close": 3.37, "volume": 13489464.0}, {"date": "2025-08-11", "close": 3.28, "volume": 16404837.0}, {"date": "2025-08-12", "close": 3.3, "volume": 22141838.0}, {"date": "2025-08-13", "close": 3.26, "volume": 12792546.0}, {"date": "2025-08-14", "close": 3.24, "volume": 9965633.0}, {"date": "2025-08-15", "close": 3.24, "volume": 7035933.0}, {"date": "2025-08-18", "close": 3.23, "volume": 8426162.0}, {"date": "2025-08-19", "close": 3.21, "volume": 9709171.0}, {"date": "2025-08-20", "close": 3.04, "volume": 20833991.0}, {"date": "2025-08-21", "close": 3.12, "volume": 34613125.0}, {"date": "2025-08-22", "close": 3.75, "volume": 57595740.0}, {"date": "2025-08-25", "close": 4.03, "volume": 29882038.0}, {"date": "2025-08-26", "close": 4.12, "volume": 38637119.0}, {"date": "2025-08-27", "close": 4.05, "volume": 21522591.0}, {"date": "2025-08-28", "close": 4.09, "volume": 17849124.0}, {"date": "2025-08-29", "close": 4.26, "volume": 22085018.0}, {"date": "2025-09-01", "close": 4.31, "volume": 20110506.0}, {"date": "2025-09-02", "close": 4.25, "volume": 10715359.0}, {"date": "2025-09-03", "close": 4.14, "volume": 13025935.0}, {"date": "2025-09-04", "close": 4.29, "volume": 9940805.0}, {"date": "2025-09-05", "close": 4.49, "volume": 16778401.0}, {"date": "2025-09-08", "close": 4.54, "volume": 11068097.0}, {"date": "2025-09-09", "close": 4.43, "volume": 15649447.0}, {"date": "2025-09-10", "close": 4.54, "volume": 9299970.0}, {"date": "2025-09-11", "close": 4.59, "volume": 12928485.0}, {"date": "2025-09-12", "close": 4.51, "volume": 13079677.0}, {"date": "2025-09-15", "close": 4.52, "volume": 11312364.0}, {"date": "2025-09-16", "close": 4.56, "volume": 8518328.0}, {"date": "2025-09-17", "close": 4.45, "volume": 8912096.0}, {"date": "2025-09-18", "close": 4.55, "volume": 7139827.0}, {"date": "2025-09-19", "close": 4.66, "volume": 31590482.0}, {"date": "2025-09-22", "close": 4.65, "volume": 9284365.0}, {"date": "2025-09-23", "close": 4.6, "volume": 9196532.0}, {"date": "2025-09-24", "close": 4.43, "volume": 11047579.0}, {"date": "2025-09-25", "close": 4.4, "volume": 8214091.0}, {"date": "2025-09-26", "close": 4.35, "volume": 6080238.0}, {"date": "2025-09-29", "close": 4.43, "volume": 9268401.0}, {"date": "2025-09-30", "close": 4.42, "volume": 12865938.0}, {"date": "2025-10-01", "close": 4.53, "volume": 10886469.0}, {"date": "2025-10-02", "close": 4.64, "volume": 9445859.0}, {"date": "2025-10-03", "close": 4.8, "volume": 10761625.0}, {"date": "2025-10-06", "close": 4.72, "volume": 8161152.0}, {"date": "2025-10-07", "close": 4.66, "volume": 10255682.0}, {"date": "2025-10-08", "close": 4.8, "volume": 18154484.0}, {"date": "2025-10-09", "close": 4.71, "volume": 11737695.0}, {"date": "2025-10-10", "close": 4.81, "volume": 7683612.0}, {"date": "2025-10-13", "close": 4.64, "volume": 19733797.0}, {"date": "2025-10-14", "close": 4.65, "volume": 8317344.0}, {"date": "2025-10-15", "close": 4.64, "volume": 6633529.0}, {"date": "2025-10-16", "close": 4.55, "volume": 8689456.0}, {"date": "2025-10-17", "close": 4.42, "volume": 15641057.0}, {"date": "2025-10-20", "close": 4.61, "volume": 23283297.0}, {"date": "2025-10-21", "close": 4.19, "volume": 27808360.0}, {"date": "2025-10-22", "close": 4.12, "volume": 22918286.0}, {"date": "2025-10-23", "close": 4.01, "volume": 18668121.0}, {"date": "2025-10-24", "close": 3.97, "volume": 14283024.0}, {"date": "2025-10-27", "close": 4.09, "volume": 15187519.0}, {"date": "2025-10-28", "close": 4.1, "volume": 12074855.0}, {"date": "2025-10-29", "close": 4.0, "volume": 16979586.0}, {"date": "2025-10-30", "close": 3.91, "volume": 16947603.0}, {"date": "2025-10-31", "close": 3.87, "volume": 7316026.0}, {"date": "2025-11-03", "close": 3.94, "volume": 8377691.0}, {"date": "2025-11-04", "close": 3.87, "volume": 5568239.0}, {"date": "2025-11-05", "close": 3.77, "volume": 12604630.0}, {"date": "2025-11-06", "close": 3.61, "volume": 14819821.0}, {"date": "2025-11-07", "close": 3.37, "volume": 21093143.0}, {"date": "2025-11-10", "close": 3.52, "volume": 17595998.0}, {"date": "2025-11-11", "close": 3.5, "volume": 10491439.0}, {"date": "2025-11-12", "close": 3.31, "volume": 21166358.0}, {"date": "2025-11-13", "close": 3.24, "volume": 19804827.0}, {"date": "2025-11-14", "close": 3.14, "volume": 17675400.0}, {"date": "2025-11-17", "close": 3.14, "volume": 10686455.0}, {"date": "2025-11-18", "close": 2.94, "volume": 19938500.0}, {"date": "2025-11-19", "close": 2.84, "volume": 18344949.0}, {"date": "2025-11-20", "close": 2.98, "volume": 20549699.0}, {"date": "2025-11-21", "close": 2.85, "volume": 15446935.0}, {"date": "2025-11-24", "close": 2.97, "volume": 22015873.0}, {"date": "2025-11-25", "close": 3.0, "volume": 17368827.0}, {"date": "2025-11-26", "close": 3.2, "volume": 21863110.0}, {"date": "2025-11-27", "close": 3.37, "volume": 20828438.0}, {"date": "2025-11-28", "close": 3.4, "volume": 11160258.0}, {"date": "2025-12-01", "close": 3.3, "volume": 13881708.0}, {"date": "2025-12-02", "close": 2.95, "volume": 35843343.0}, {"date": "2025-12-03", "close": 2.95, "volume": 28201680.0}, {"date": "2025-12-04", "close": 2.93, "volume": 15856829.0}, {"date": "2025-12-05", "close": 2.98, "volume": 14187007.0}, {"date": "2025-12-08", "close": 3.15, "volume": 15161092.0}, {"date": "2025-12-09", "close": 3.13, "volume": 13530351.0}, {"date": "2025-12-10", "close": 3.06, "volume": 11380073.0}, {"date": "2025-12-11", "close": 3.0, "volume": 17469887.0}, {"date": "2025-12-12", "close": 3.01, "volume": 8983249.0}, {"date": "2025-12-15", "close": 3.03, "volume": 8882651.0}, {"date": "2025-12-16", "close": 2.94, "volume": 9458719.0}, {"date": "2025-12-17", "close": 2.94, "volume": 15401458.0}, {"date": "2025-12-18", "close": 3.01, "volume": 17684417.0}, {"date": "2025-12-19", "close": 3.11, "volume": 19666874.0}, {"date": "2025-12-22", "close": 3.24, "volume": 11069035.0}, {"date": "2025-12-23", "close": 3.31, "volume": 9968027.0}, {"date": "2025-12-24", "close": 3.25, "volume": 6057257.0}, {"date": "2025-12-29", "close": 3.32, "volume": 6922968.0}, {"date": "2025-12-30", "close": 3.28, "volume": 6934173.0}, {"date": "2025-12-31", "close": 3.29, "volume": 3782558.0}, {"date": "2026-01-02", "close": 3.35, "volume": 6194209.0}, {"date": "2026-01-05", "close": 3.16, "volume": 15171939.0}, {"date": "2026-01-06", "close": 3.18, "volume": 9209288.0}, {"date": "2026-01-07", "close": 3.19, "volume": 8271262.0}, {"date": "2026-01-08", "close": 3.42, "volume": 14831978.0}, {"date": "2026-01-09", "close": 3.56, "volume": 18012569.0}, {"date": "2026-01-12", "close": 3.55, "volume": 21310174.0}, {"date": "2026-01-13", "close": 3.28, "volume": 26507935.0}, {"date": "2026-01-14", "close": 3.28, "volume": 11412164.0}, {"date": "2026-01-15", "close": 3.08, "volume": 21895218.0}, {"date": "2026-01-16", "close": 3.08, "volume": 12750184.0}, {"date": "2026-01-19", "close": 3.06, "volume": 12416321.0}, {"date": "2026-01-20", "close": 3.01, "volume": 14081938.0}, {"date": "2026-01-21", "close": 2.88, "volume": 14792257.0}, {"date": "2026-01-22", "close": 2.89, "volume": 13805744.0}, {"date": "2026-01-23", "close": 3.04, "volume": 15688163.0}, {"date": "2026-01-27", "close": 2.99, "volume": 12036480.0}, {"date": "2026-01-28", "close": 2.87, "volume": 18346066.0}, {"date": "2026-01-29", "close": 2.76, "volume": 17444500.0}, {"date": "2026-01-30", "close": 2.65, "volume": 19849640.0}, {"date": "2026-02-02", "close": 2.72, "volume": 10516467.0}, {"date": "2026-02-03", "close": 2.77, "volume": 11847409.0}, {"date": "2026-02-04", "close": 2.52, "volume": 18566878.0}, {"date": "2026-02-05", "close": 2.46, "volume": 24455359.0}, {"date": "2026-02-06", "close": 2.38, "volume": 21231561.0}, {"date": "2026-02-09", "close": 2.47, "volume": 21904901.0}, {"date": "2026-02-10", "close": 2.62, "volume": 16393397.0}, {"date": "2026-02-11", "close": 2.76, "volume": 17449982.0}, {"date": "2026-02-12", "close": 2.6, "volume": 16156559.0}, {"date": "2026-02-13", "close": 2.38, "volume": 17940609.0}, {"date": "2026-02-16", "close": 2.51, "volume": 23344130.0}, {"date": "2026-02-17", "close": 2.61, "volume": 15714371.0}, {"date": "2026-02-18", "close": 2.82, "volume": 27848269.0}, {"date": "2026-02-19", "close": 1.85, "volume": 218628186.0}, {"date": "2026-02-20", "close": 1.78, "volume": 93496014.0}, {"date": "2026-02-23", "close": 1.71, "volume": 59841456.0}, {"date": "2026-02-24", "close": 1.6, "volume": 60975892.0}, {"date": "2026-02-25", "close": 1.75, "volume": 39561669.0}, {"date": "2026-02-26", "close": 1.845, "volume": 32685410.0}, {"date": "2026-02-27", "close": 1.91, "volume": 48127125.0}, {"date": "2026-03-02", "close": 1.75, "volume": 26255187.0}, {"date": "2026-03-03", "close": 1.695, "volume": 25016762.0}, {"date": "2026-03-04", "close": 1.62, "volume": 23164304.0}, {"date": "2026-03-05", "close": 1.78, "volume": 33212824.0}, {"date": "2026-03-06", "close": 1.845, "volume": 28625778.0}, {"date": "2026-03-09", "close": 1.695, "volume": 33503498.0}, {"date": "2026-03-10", "close": 1.685, "volume": 26731238.0}, {"date": "2026-03-11", "close": 1.71, "volume": 21348036.0}, {"date": "2026-03-12", "close": 1.605, "volume": 25537450.0}, {"date": "2026-03-13", "close": 1.62, "volume": 31931291.0}, {"date": "2026-03-16", "close": 1.595, "volume": 24946218.0}, {"date": "2026-03-17", "close": 1.54, "volume": 35995661.0}, {"date": "2026-03-18", "close": 1.56, "volume": 22197474.0}, {"date": "2026-03-19", "close": 1.48, "volume": 41313236.0}, {"date": "2026-03-20", "close": 1.445, "volume": 39220276.0}, {"date": "2026-03-23", "close": 1.51, "volume": 26147840.0}, {"date": "2026-03-24", "close": 1.52, "volume": 18900272.0}, {"date": "2026-03-25", "close": 1.645, "volume": 25317536.0}, {"date": "2026-03-26", "close": 1.64, "volume": 20776450.0}, {"date": "2026-03-27", "close": 1.58, "volume": 21683056.0}, {"date": "2026-03-30", "close": 1.485, "volume": 25736383.0}, {"date": "2026-03-31", "close": 1.55, "volume": 28699696.0}, {"date": "2026-04-01", "close": 1.715, "volume": 38622698.0}, {"date": "2026-04-02", "close": 1.575, "volume": 36338543.0}, {"date": "2026-04-07", "close": 1.67, "volume": 21381255.0}, {"date": "2026-04-08", "close": 1.995, "volume": 62274561.0}, {"date": "2026-04-09", "close": 1.79, "volume": 39896002.0}, {"date": "2026-04-10", "close": 1.845, "volume": 19168846.0}, {"date": "2026-04-13", "close": 1.77, "volume": 17554806.0}, {"date": "2026-04-14", "close": 1.77, "volume": 17438493.0}, {"date": "2026-04-15", "close": 1.84, "volume": 21816289.0}, {"date": "2026-04-16", "close": 2.05, "volume": 39653564.0}, {"date": "2026-04-17", "close": 2.33, "volume": 70030102.0}, {"date": "2026-04-20", "close": 2.51, "volume": 40080606.0}, {"date": "2026-04-21", "close": 2.58, "volume": 33001336.0}, {"date": "2026-04-22", "close": 2.53, "volume": 18959318.0}, {"date": "2026-04-23", "close": 2.51, "volume": 16251450.0}, {"date": "2026-04-24", "close": 2.5, "volume": 18685145.0}, {"date": "2026-04-27", "close": 2.41, "volume": 11015340.0}, {"date": "2026-04-28", "close": 2.41, "volume": 9537115.0}, {"date": "2026-04-29", "close": 2.43, "volume": 13493788.0}, {"date": "2026-04-30", "close": 2.43, "volume": 18492723.0}, {"date": "2026-05-01", "close": 2.41, "volume": 14390732.0}, {"date": "2026-05-04", "close": 2.46, "volume": 9863555.0}, {"date": "2026-05-05", "close": 2.42, "volume": 7499030.0}, {"date": "2026-05-06", "close": 2.52, "volume": 15523828.0}, {"date": "2026-05-07", "close": 2.64, "volume": 30829082.0}, {"date": "2026-05-08", "close": 2.51, "volume": 13605149.0}, {"date": "2026-05-11", "close": 2.6, "volume": 12938591.0}, {"date": "2026-05-12", "close": 2.46, "volume": 15495725.0}, {"date": "2026-05-13", "close": 2.44, "volume": 22173093.0}, {"date": "2026-05-14", "close": 2.4, "volume": 11164203.0}, {"date": "2026-05-15", "close": 2.36, "volume": 13058581.0}, {"date": "2026-05-18", "close": 2.23, "volume": 16681586.0}, {"date": "2026-05-19", "close": 2.25, "volume": 10982377.0}, {"date": "2026-05-20", "close": 2.2, "volume": 9523292.0}, {"date": "2026-05-21", "close": 2.26, "volume": 10685812.0}, {"date": "2026-05-22", "close": 2.2, "volume": 10528634.0}, {"date": "2026-05-25", "close": 2.25, "volume": 11819947.0}, {"date": "2026-05-26", "close": 2.23, "volume": 11263862.0}, {"date": "2026-05-27", "close": 2.25, "volume": 10440783.0}, {"date": "2026-05-28", "close": 2.2, "volume": 10154716.0}, {"date": "2026-05-29", "close": 2.3, "volume": 26150712.0}, {"date": "2026-06-01", "close": 2.42, "volume": 12369729.0}, {"date": "2026-06-02", "close": 2.42, "volume": 12016090.0}, {"date": "2026-06-03", "close": 2.43, "volume": 15316298.0}, {"date": "2026-06-04", "close": 2.34, "volume": 13876772.0}, {"date": "2026-06-05", "close": 2.38, "volume": 12066126.0}, {"date": "2026-06-09", "close": 2.52, "volume": 19285574.0}, {"date": "2026-06-10", "close": 2.4, "volume": 21429324.0}, {"date": "2026-06-11", "close": 2.43, "volume": 14051256.0}, {"date": "2026-06-12", "close": 2.66, "volume": 23788525.0}, {"date": "2026-06-15", "close": 2.83, "volume": 18985066.0}, {"date": "2026-06-16", "close": 2.88, "volume": 19233664.0}, {"date": "2026-06-17", "close": 2.9, "volume": 15932201.0}, {"date": "2026-06-18", "close": 2.84, "volume": 14385186.0}, {"date": "2026-06-19", "close": 2.92, "volume": 25093228.0}, {"date": "2026-06-22", "close": 2.9, "volume": 10245433.0}, {"date": "2026-06-23", "close": 2.81, "volume": 11316951.0}, {"date": "2026-06-24", "close": 2.86, "volume": 14592008.0}, {"date": "2026-06-25", "close": 2.93, "volume": 15158137.0}, {"date": "2026-06-26", "close": 2.88, "volume": 15321973.0}, {"date": "2026-06-29", "close": 3.13, "volume": 22766015.0}, {"date": "2026-06-30", "close": 3.24, "volume": 18911051.0}, {"date": "2026-07-01", "close": 3.15, "volume": 12594652.0}, {"date": "2026-07-02", "close": 3.09, "volume": 12441043.0}, {"date": "2026-07-03", "close": 3.23, "volume": 13128206.0}, {"date": "2026-07-06", "close": 3.22, "volume": 8887978.0}, {"date": "2026-07-07", "close": 3.18, "volume": 7634621.0}, {"date": "2026-07-08", "close": 3.1, "volume": 14898026.0}, {"date": "2026-07-09", "close": 3.07, "volume": 10126712.0}, {"date": "2026-07-10", "close": 3.13, "volume": 11856655.0}, {"date": "2026-07-13", "close": 3.04, "volume": 11584073.0}, {"date": "2026-07-14", "close": 2.95, "volume": 15796989.0}, {"date": "2026-07-15", "close": 3.2, "volume": 20738309.0}, {"date": "2026-07-16", "close": 3.14, "volume": 12378203.0}, {"date": "2026-07-17", "close": 2.98, "volume": 21052272.0}, {"date": "2026-07-20", "close": 2.87, "volume": 12457795.0}, {"date": "2026-07-21", "close": 2.8, "volume": 10273619.0}, {"date": "2026-07-22", "close": 2.78, "volume": 6256142.0}, {"date": "2026-07-23", "close": 2.65, "volume": 18693994.0}, {"date": "2026-07-24", "close": 2.52, "volume": 21658221.0}, {"date": "2026-07-27", "close": 2.64, "volume": 14074603.0}, {"date": "2026-07-28", "close": 2.56, "volume": 10363904.0}, {"date": "2026-07-29", "close": 2.47, "volume": 13889292.0}, {"date": "2026-07-30", "close": 2.36, "volume": 18116518.0}, {"date": "2026-07-31", "close": 2.55, "volume": 18145240.0}, {"date": "2026-08-03", "close": 2.56, "volume": 8888650.0}, {"date": "2026-08-04", "close": 2.69, "volume": 21377763.0}, {"date": "2026-08-05", "close": 2.9, "volume": 19583055.0}, {"date": "2026-08-06", "close": 2.96, "volume": 14303142.0}, {"date": "2026-08-07", "close": 2.86, "volume": 22767256.0}, {"date": "2026-08-10", "close": 2.81, "volume": 7101164.0}, {"date": "2026-08-11", "close": 2.74, "volume": 15630516.0}, {"date": "2026-08-12", "close": 2.79, "volume": 16324964.0}, {"date": "2026-08-13", "close": 2.77, "volume": 10143828.0}, {"date": "2026-08-14", "close": 2.73, "volume": 20560583.0}, {"date": "2026-08-17", "close": 2.7, "volume": 9731507.0}, {"date": "2026-08-18", "close": 2.52, "volume": 20494740.0}, {"date": "2026-08-19", "close": 2.58, "volume": 23217201.0}, {"date": "2026-08-20", "close": 3.05, "volume": 65549918.0}, {"date": "2026-08-21", "close": 2.57, "volume": 51803136.0}, {"date": "2026-08-24", "close": 2.52, "volume": 25582214.0}, {"date": "2026-08-25", "close": 2.66, "volume": 24342381.0}, {"date": "2026-08-26", "close": 2.62, "volume": 13217250.0}, {"date": "2026-08-27", "close": 2.56, "volume": 9286589.0}, {"date": "2026-08-28", "close": 2.54, "volume": 14230376.0}, {"date": "2026-08-31", "close": 2.5, "volume": 17533102.0}, {"date": "2026-09-01", "close": 2.62, "volume": 37957801.0}, {"date": "2026-09-02", "close": 2.43, "volume": 21950272.0}, {"date": "2026-09-03", "close": 2.38, "volume": 22831713.0}, {"date": "2026-09-04", "close": 2.44, "volume": 21817645.0}, {"date": "2026-09-07", "close": 2.38, "volume": 15304235.0}, {"date": "2026-09-08", "close": 2.31, "volume": 14052486.0}, {"date": "2026-09-09", "close": 2.28, "volume": 12443395.0}, {"date": "2026-09-10", "close": 2.21, "volume": 18504080.0}, {"date": "2026-09-11", "close": 2.13, "volume": 19722580.0}, {"date": "2026-09-14", "close": 2.1, "volume": 11605455.0}, {"date": "2026-09-15", "close": 2.15, "volume": 15211017.0}, {"date": "2026-09-16", "close": 2.21, "volume": 15389642.0}, {"date": "2026-09-17", "close": 2.22, "volume": 12433654.0}, {"date": "2026-09-18", "close": 2.18, "volume": 22237435.0}], "refreshing": true}