{"ticker": "3PL", "overview": {"name": "3p Learning Limited", "country": "Australia", "industry": "Consumer 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": "3PL", "has_prices": true, "as_of": "2026-09-04", "last": 0.315, "prev_close": 0.31, "change": 0.0050000000000000044, "change_pct": 0.01612903225806453, "session_volume": 20824.0, "vwap_5": 0.33698863611200913, "vwap_20": 0.3318480000104326, "vwap_60": 0.3198199115497687, "vwap_250": 0.3805148533671223, "high_52w": 0.64, "low_52w": 0.21, "avg_volume_20": 38341.45, "sessions": 400, "market_cap": {"value": 87330087.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134925", "src": "ASX", "ticker": "3PL", "cik": "", "company": "3p Learning Limited", "company_raw": "3p Learning 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 3PL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134925", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03134911", "src": "ASX", "ticker": "3PL", "cik": "", "company": "3p Learning Limited", "company_raw": "3p Learning 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 3PL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134911", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03131351", "src": "ASX", "ticker": "3PL", "cik": "", "company": "3p Learning Limited", "company_raw": "3p Learning 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 3PL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131351", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASXSH-03085944", "src": "ASX", "ticker": "3PL", "cik": "", "company": "3p Learning Limited", "company_raw": "3p Learning Limited", "who": "Pascal Educational Services Pty Ltd as trustee for Blake Sandlom A/C", "who_key": "Pascal Educational Services Pty Ltd as trustee for Blake Sandlom A/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": "Pascal Educational Services Pty Ltd as trustee for Blake Sandlom A/C is accumulating 3PL \u2014 50.85% to 51.91%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085944", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Viburnum Funds Pty Ltd and each of the", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.42, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130852-2A1694581", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Evan Coleman", "notice_type": "3Y", "direct_shares": 47.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130866-2A1694588", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pascal Educational Services Pty Ltd (ACN 082 850 744) as trustee for", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 51.91, "notice_date": "2026-05-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085944-2A1669709", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Rowe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-20", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-20", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-29", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Brackin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-20", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-17", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-09", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Sandblom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-08", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Brackin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Claire Hatton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Belinda Rowe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-20", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Weiss", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-17", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Brackin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-15", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Brackin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-27", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Brackin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-05", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathy Ostin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-05", "source_url": "https://www.marketindex.com.au/asx/3pl", "needs_ocr": 0}], "directors": [{"name": "M Sandblom", "first_seen": "2024-01-03", "last_seen": "2026-04-08", "status": "current", "notices": 2}, {"name": "Craig Evan Coleman", "first_seen": "2026-09-02", "last_seen": "2026-09-02", "status": "current", "notices": 1}, {"name": "M Lamont", "first_seen": "2018-02-28", "last_seen": "2018-02-28", "status": "past", "notices": 1}, {"name": "Kathy Ostin", "first_seen": "2021-08-05", "last_seen": "2021-08-05", "status": "past", "notices": 1}, {"name": "Sam Weiss", "first_seen": "2021-09-17", "last_seen": "2021-09-17", "status": "past", "notices": 1}, {"name": "Belinda Rowe", "first_seen": "2021-09-20", "last_seen": "2021-09-20", "status": "past", "notices": 1}, {"name": "Claire Hatton", "first_seen": "2021-09-24", "last_seen": "2021-09-24", "status": "past", "notices": 1}, {"name": "Allan Brackin", "first_seen": "2021-08-05", "last_seen": "2023-03-01", "status": "past", "notices": 5}, {"name": "Matthew Sandblom", "first_seen": "2021-05-28", "last_seen": "2023-04-20", "status": "past", "notices": 8}, {"name": "Craig Coleman", "first_seen": "2022-11-16", "last_seen": "2023-04-20", "status": "past", "notices": 3}, {"name": "Ms Rowe", "first_seen": "2024-11-28", "last_seen": "2024-11-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - 3PL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153770-2A1706385"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149087-2A1704417"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Annual General Meeting - Key Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139331-2A1698985"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130866-2A1694588"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130852-2A1694581"}], "performance": {"ticker": "3PL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-07-09", "close": 2.15, "volume": 7898263.0}, {"date": "2014-07-10", "close": 2.3, "volume": 4383387.0}, {"date": "2014-07-11", "close": 2.33, "volume": 503651.0}, {"date": "2014-07-14", "close": 2.32, "volume": 155825.0}, {"date": "2014-07-15", "close": 2.3, "volume": 205019.0}, {"date": "2014-07-16", "close": 2.27, "volume": 356747.0}, {"date": "2014-07-17", "close": 2.24, "volume": 157410.0}, {"date": "2014-07-18", "close": 2.27, "volume": 61996.0}, {"date": "2014-07-21", "close": 2.26, "volume": 126705.0}, {"date": "2014-07-22", "close": 2.22, "volume": 234659.0}, {"date": "2014-07-23", "close": 2.2, "volume": 16864.0}, {"date": "2014-07-24", "close": 2.2, "volume": 258670.0}, {"date": "2014-07-25", "close": 2.2, "volume": 155067.0}, {"date": "2014-07-28", "close": 2.25, "volume": 238419.0}, {"date": "2014-07-29", "close": 2.23, "volume": 265679.0}, {"date": "2014-07-30", "close": 2.29, "volume": 170011.0}, {"date": "2014-07-31", "close": 2.3, "volume": 117657.0}, {"date": "2014-08-01", "close": 2.28, "volume": 264445.0}, {"date": "2014-08-04", "close": 2.3, "volume": 47530.0}, {"date": "2014-08-06", "close": 2.27, "volume": 24895.0}, {"date": "2014-08-07", "close": 2.21, "volume": 87750.0}, {"date": "2014-08-08", "close": 2.2, "volume": 6597.0}, {"date": "2014-08-11", "close": 2.2, "volume": 7755.0}, {"date": "2014-08-12", "close": 2.25, "volume": 66911.0}, {"date": "2014-08-13", "close": 2.25, "volume": 79310.0}, {"date": "2014-08-14", "close": 2.25, "volume": 194967.0}, {"date": "2014-08-15", "close": 2.25, "volume": 108260.0}, {"date": "2014-08-18", "close": 2.27, "volume": 22960.0}, {"date": "2014-08-19", "close": 2.35, "volume": 99946.0}, {"date": "2014-08-20", "close": 2.35, "volume": 232726.0}, {"date": "2014-08-21", "close": 2.42, "volume": 170199.0}, {"date": "2014-08-22", "close": 2.42, "volume": 170006.0}, {"date": "2014-08-25", "close": 2.41, "volume": 748079.0}, {"date": "2014-08-26", "close": 2.54, "volume": 923148.0}, {"date": "2014-08-27", "close": 2.48, "volume": 201249.0}, {"date": "2014-08-28", "close": 2.52, "volume": 340819.0}, {"date": "2014-08-29", "close": 2.52, "volume": 341241.0}, {"date": "2014-09-01", "close": 2.48, "volume": 95027.0}, {"date": "2014-09-02", "close": 2.49, "volume": 29704.0}, {"date": "2014-09-03", "close": 2.5, "volume": 94842.0}, {"date": "2014-09-04", "close": 2.51, "volume": 874245.0}, {"date": "2014-09-05", "close": 2.5, "volume": 166524.0}, {"date": "2014-09-08", "close": 2.46, "volume": 306169.0}, {"date": "2014-09-09", "close": 2.52, "volume": 164718.0}, {"date": "2014-09-10", "close": 2.51, "volume": 33598.0}, {"date": "2014-09-11", "close": 2.5, "volume": 113230.0}, {"date": "2014-09-12", "close": 2.5, "volume": 593338.0}, {"date": "2014-09-15", "close": 2.49, "volume": 12942.0}, {"date": "2014-09-16", "close": 2.46, "volume": 9504.0}, {"date": "2014-09-17", "close": 2.48, "volume": 29374.0}, {"date": "2014-09-18", "close": 2.48, "volume": 28160.0}, {"date": "2014-09-19", "close": 2.46, "volume": 120479.0}, {"date": "2014-09-22", "close": 2.49, "volume": 6973.0}, {"date": "2014-09-23", "close": 2.46, "volume": 10601.0}, {"date": "2014-09-24", "close": 2.45, "volume": 53846.0}, {"date": "2014-09-25", "close": 2.49, "volume": 95933.0}, {"date": "2014-09-26", "close": 2.46, "volume": 95757.0}, {"date": "2014-09-29", "close": 2.45, "volume": 31648.0}, {"date": "2014-09-30", "close": 2.46, "volume": 18644.0}, {"date": "2014-10-01", "close": 2.46, "volume": 50536.0}, {"date": "2014-10-02", "close": 2.45, "volume": 171916.0}, {"date": "2014-10-03", "close": 2.44, "volume": 20.0}, {"date": "2014-10-06", "close": 2.45, "volume": 726.0}, {"date": "2014-10-07", "close": 2.44, "volume": 117273.0}, {"date": "2014-10-08", "close": 2.44, "volume": 48992.0}, {"date": "2014-10-09", "close": 2.45, "volume": 49090.0}, {"date": "2014-10-10", "close": 2.42, "volume": 278733.0}, {"date": "2014-10-13", "close": 2.4, "volume": 100488.0}, {"date": "2014-10-14", "close": 2.35, "volume": 1296.0}, {"date": "2014-10-15", "close": 2.38, "volume": 14652.0}, {"date": "2014-10-16", "close": 2.35, "volume": 2547.0}, {"date": "2014-10-17", "close": 2.3, "volume": 5780.0}, {"date": "2014-10-20", "close": 2.35, "volume": 119419.0}, {"date": "2014-10-21", "close": 2.28, "volume": 22.0}, {"date": "2014-10-22", "close": 2.31, "volume": 5676.0}, {"date": "2014-10-23", "close": 2.32, "volume": 18354.0}, {"date": "2014-10-24", "close": 2.32, "volume": 13837.0}, {"date": "2014-10-27", "close": 2.34, "volume": 11685.0}, {"date": "2014-10-28", "close": 2.37, "volume": 183054.0}, {"date": "2014-10-29", "close": 2.4, "volume": 96500.0}, {"date": "2014-10-30", "close": 2.39, "volume": 73086.0}, {"date": "2014-10-31", "close": 2.34, "volume": 125464.0}, {"date": "2014-11-03", "close": 2.5, "volume": 815110.0}, {"date": "2014-11-04", "close": 2.49, "volume": 830508.0}, {"date": "2014-11-05", "close": 2.4, "volume": 187726.0}, {"date": "2014-11-06", "close": 2.43, "volume": 42842.0}, {"date": "2014-11-07", "close": 2.37, "volume": 42467.0}, {"date": "2014-11-10", "close": 2.35, "volume": 715774.0}, {"date": "2014-11-11", "close": 2.36, "volume": 14849.0}, {"date": "2014-11-12", "close": 2.35, "volume": 3505.0}, {"date": "2014-11-13", "close": 2.35, "volume": 30256.0}, {"date": "2014-11-14", "close": 2.36, "volume": 2895.0}, {"date": "2014-11-17", "close": 2.35, "volume": 10233.0}, {"date": "2014-11-18", "close": 2.35, "volume": 23477.0}, {"date": "2014-11-19", "close": 2.4, "volume": 7569.0}, {"date": "2014-11-20", "close": 2.38, "volume": 822983.0}, {"date": "2014-11-21", "close": 2.35, "volume": 336476.0}, {"date": "2014-11-24", "close": 2.31, "volume": 311649.0}, {"date": "2014-11-25", "close": 2.3, "volume": 8041.0}, {"date": "2014-11-26", "close": 2.25, "volume": 22501.0}, {"date": "2014-11-27", "close": 2.25, "volume": 76591.0}, {"date": "2014-11-28", "close": 2.25, "volume": 199056.0}, {"date": "2014-12-01", "close": 2.22, "volume": 70353.0}, {"date": "2014-12-02", "close": 2.25, "volume": 57354.0}, {"date": "2014-12-03", "close": 2.29, "volume": 19359.0}, {"date": "2014-12-04", "close": 2.29, "volume": 6328.0}, {"date": "2014-12-05", "close": 2.35, "volume": 7305.0}, {"date": "2014-12-08", "close": 2.35, "volume": 2196.0}, {"date": "2014-12-09", "close": 2.35, "volume": 14786.0}, {"date": "2014-12-10", "close": 2.23, "volume": 32590.0}, {"date": "2014-12-11", "close": 2.2, "volume": 23692.0}, {"date": "2014-12-12", "close": 2.06, "volume": 145524.0}, {"date": "2014-12-15", "close": 2.07, "volume": 3568.0}, {"date": "2014-12-16", "close": 2.1, "volume": 125003.0}, {"date": "2014-12-18", "close": 2.04, "volume": 594166.0}, {"date": "2014-12-19", "close": 2.06, "volume": 10140.0}, {"date": "2014-12-22", "close": 2.06, "volume": 66193.0}, {"date": "2014-12-23", "close": 2.07, "volume": 230883.0}, {"date": "2014-12-24", "close": 2.09, "volume": 124291.0}, {"date": "2014-12-29", "close": 2.1, "volume": 17196.0}, {"date": "2014-12-30", "close": 2.15, "volume": 207781.0}, {"date": "2014-12-31", "close": 2.17, "volume": 117039.0}, {"date": "2015-01-02", "close": 2.26, "volume": 1863.0}, {"date": "2015-01-05", "close": 2.07, "volume": 21860.0}, {"date": "2015-01-06", "close": 2.08, "volume": 54385.0}, {"date": "2015-01-07", "close": 2.05, "volume": 267842.0}, {"date": "2015-01-08", "close": 2.08, "volume": 3025.0}, {"date": "2015-01-09", "close": 2.28, "volume": 13671.0}, {"date": "2015-01-12", "close": 2.24, "volume": 444.0}, {"date": "2015-01-13", "close": 2.28, "volume": 819.0}, {"date": "2015-01-14", "close": 2.26, "volume": 12534.0}, {"date": "2015-01-15", "close": 2.28, "volume": 4356.0}, {"date": "2015-01-16", "close": 2.27, "volume": 40919.0}, {"date": "2015-01-19", "close": 2.25, "volume": 717.0}, {"date": "2015-01-20", "close": 2.27, "volume": 22720.0}, {"date": "2015-01-21", "close": 2.22, "volume": 661.0}, {"date": "2015-01-22", "close": 2.23, "volume": 44229.0}, {"date": "2015-01-23", "close": 2.22, "volume": 59987.0}, {"date": "2015-01-27", "close": 2.22, "volume": 10170.0}, {"date": "2015-01-28", "close": 2.24, "volume": 63682.0}, {"date": "2015-01-29", "close": 2.23, "volume": 39293.0}, {"date": "2015-01-30", "close": 2.25, "volume": 82671.0}, {"date": "2015-02-02", "close": 2.24, "volume": 9830.0}, {"date": "2015-02-03", "close": 2.25, "volume": 32166.0}, {"date": "2015-02-04", "close": 2.34, "volume": 116035.0}, {"date": "2015-02-05", "close": 2.36, "volume": 53649.0}, {"date": "2015-02-06", "close": 2.35, "volume": 29938.0}, {"date": "2015-02-09", "close": 2.41, "volume": 20712.0}, {"date": "2015-02-10", "close": 2.41, "volume": 11400.0}, {"date": "2015-02-11", "close": 2.4, "volume": 4370.0}, {"date": "2015-02-12", "close": 2.37, "volume": 51943.0}, {"date": "2015-02-13", "close": 2.4, "volume": 27902.0}, {"date": "2015-02-16", "close": 2.3, "volume": 52528.0}, {"date": "2015-02-17", "close": 2.32, "volume": 9332.0}, {"date": "2015-02-18", "close": 2.3, "volume": 45637.0}, {"date": "2015-02-19", "close": 2.41, "volume": 172497.0}, {"date": "2015-02-20", "close": 2.48, "volume": 117887.0}, {"date": "2015-02-23", "close": 2.45, "volume": 19458.0}, {"date": "2015-02-24", "close": 2.48, "volume": 15836.0}, {"date": "2015-02-25", "close": 2.44, "volume": 18864.0}, {"date": "2015-02-26", "close": 2.48, "volume": 45696.0}, {"date": "2015-02-27", "close": 2.49, "volume": 55309.0}, {"date": "2015-03-02", "close": 2.55, "volume": 380075.0}, {"date": "2015-03-03", "close": 2.45, "volume": 632599.0}, {"date": "2015-03-04", "close": 2.44, "volume": 148844.0}, {"date": "2015-03-05", "close": 2.53, "volume": 43006.0}, {"date": "2015-03-06", "close": 2.52, "volume": 144541.0}, {"date": "2015-03-09", "close": 2.5, "volume": 33845.0}, {"date": "2015-03-10", "close": 2.49, "volume": 184892.0}, {"date": "2015-03-11", "close": 2.41, "volume": 72485.0}, {"date": "2015-03-12", "close": 2.47, "volume": 23108.0}, {"date": "2015-03-13", "close": 2.43, "volume": 16206.0}, {"date": "2015-03-16", "close": 2.39, "volume": 18059.0}, {"date": "2015-03-17", "close": 2.4, "volume": 24346.0}, {"date": "2015-03-18", "close": 2.35, "volume": 344115.0}, {"date": "2015-03-19", "close": 2.35, "volume": 15247.0}, {"date": "2015-03-20", "close": 2.35, "volume": 89814.0}, {"date": "2015-03-23", "close": 2.31, "volume": 68068.0}, {"date": "2015-03-24", "close": 2.3, "volume": 338599.0}, {"date": "2015-03-25", "close": 2.35, "volume": 42661.0}, {"date": "2015-03-26", "close": 2.35, "volume": 25890.0}, {"date": "2015-03-27", "close": 2.36, "volume": 39452.0}, {"date": "2015-03-30", "close": 2.34, "volume": 65558.0}, {"date": "2015-04-01", "close": 2.34, "volume": 5189.0}, {"date": "2015-04-02", "close": 2.35, "volume": 459.0}, {"date": "2015-04-07", "close": 2.36, "volume": 8530.0}, {"date": "2015-04-08", "close": 2.36, "volume": 15202.0}, {"date": "2015-04-09", "close": 2.4, "volume": 1260921.0}, {"date": "2015-04-10", "close": 2.43, "volume": 2111637.0}, {"date": "2015-04-13", "close": 2.4, "volume": 23764.0}, {"date": "2015-04-14", "close": 2.39, "volume": 138343.0}, {"date": "2015-04-15", "close": 2.36, "volume": 7191.0}, {"date": "2015-04-16", "close": 2.39, "volume": 571855.0}, {"date": "2015-04-17", "close": 2.39, "volume": 5839.0}, {"date": "2015-04-20", "close": 2.36, "volume": 412090.0}, {"date": "2015-04-21", "close": 2.4, "volume": 1165858.0}, {"date": "2015-04-22", "close": 2.43, "volume": 32196.0}, {"date": "2015-04-23", "close": 2.43, "volume": 257653.0}, {"date": "2015-04-24", "close": 2.59, "volume": 77619.0}, {"date": "2015-04-27", "close": 2.53, "volume": 1048001.0}, {"date": "2015-04-28", "close": 2.55, "volume": 47549.0}, {"date": "2015-04-29", "close": 2.53, "volume": 44662.0}, {"date": "2015-04-30", "close": 2.53, "volume": 31189.0}, {"date": "2015-05-01", "close": 2.61, "volume": 85616.0}, {"date": "2015-05-04", "close": 2.6, "volume": 147648.0}, {"date": "2015-05-05", "close": 2.6, "volume": 29755.0}, {"date": "2015-05-06", "close": 2.6, "volume": 508086.0}, {"date": "2015-05-07", "close": 2.6, "volume": 150888.0}, {"date": "2015-05-08", "close": 2.63, "volume": 961625.0}, {"date": "2015-05-11", "close": 2.64, "volume": 75042.0}, {"date": "2015-05-12", "close": 2.69, "volume": 18767.0}, {"date": "2015-05-13", "close": 2.75, "volume": 22805.0}, {"date": "2015-05-14", "close": 2.69, "volume": 40427.0}, {"date": "2015-05-15", "close": 2.67, "volume": 462782.0}, {"date": "2015-05-18", "close": 2.64, "volume": 184772.0}, {"date": "2015-05-19", "close": 2.59, "volume": 24035.0}, {"date": "2015-05-20", "close": 2.57, "volume": 56117.0}, {"date": "2015-05-21", "close": 2.6, "volume": 128188.0}, {"date": "2015-05-22", "close": 2.54, "volume": 101943.0}, {"date": "2015-05-25", "close": 2.5, "volume": 159981.0}, {"date": "2015-05-26", "close": 2.44, "volume": 45983.0}, {"date": "2015-05-27", "close": 2.45, "volume": 48866.0}, {"date": "2015-05-28", "close": 2.45, "volume": 377637.0}, {"date": "2015-05-29", "close": 2.45, "volume": 304730.0}, {"date": "2015-06-01", "close": 2.42, "volume": 124372.0}, {"date": "2015-06-02", "close": 2.43, "volume": 41985.0}, {"date": "2015-06-03", "close": 2.43, "volume": 8.0}, {"date": "2015-06-04", "close": 2.42, "volume": 123816.0}, {"date": "2015-06-05", "close": 2.42, "volume": 11681.0}, {"date": "2015-06-09", "close": 2.4, "volume": 462551.0}, {"date": "2015-06-10", "close": 2.36, "volume": 36035.0}, {"date": "2015-06-11", "close": 2.36, "volume": 88284.0}, {"date": "2015-06-12", "close": 2.4, "volume": 16158.0}, {"date": "2015-06-15", "close": 2.35, "volume": 2616.0}, {"date": "2015-06-16", "close": 2.28, "volume": 107947.0}, {"date": "2015-06-17", "close": 2.23, "volume": 1542488.0}, {"date": "2015-06-18", "close": 2.38, "volume": 557850.0}, {"date": "2015-06-19", "close": 2.35, "volume": 630818.0}, {"date": "2015-06-23", "close": 2.35, "volume": 14148.0}, {"date": "2015-06-25", "close": 2.24, "volume": 119826.0}, {"date": "2015-06-26", "close": 2.24, "volume": 106036.0}, {"date": "2015-06-29", "close": 2.24, "volume": 10181.0}, {"date": "2015-06-30", "close": 2.22, "volume": 50670.0}, {"date": "2015-07-01", "close": 2.17, "volume": 129652.0}, {"date": "2015-07-02", "close": 2.17, "volume": 72501.0}, {"date": "2015-07-03", "close": 2.15, "volume": 7399.0}, {"date": "2015-07-06", "close": 2.12, "volume": 41607.0}, {"date": "2015-07-07", "close": 2.14, "volume": 79242.0}, {"date": "2015-07-08", "close": 2.1, "volume": 8417.0}, {"date": "2015-07-09", "close": 2.14, "volume": 14874.0}, {"date": "2015-07-10", "close": 2.15, "volume": 39966.0}, {"date": "2015-07-13", "close": 2.14, "volume": 21819.0}, {"date": "2015-07-14", "close": 2.14, "volume": 87050.0}, {"date": "2015-07-15", "close": 2.09, "volume": 11947.0}, {"date": "2015-07-16", "close": 2.14, "volume": 52870.0}, {"date": "2015-07-17", "close": 2.12, "volume": 42023.0}, {"date": "2015-07-20", "close": 2.14, "volume": 104617.0}, {"date": "2015-07-21", "close": 2.14, "volume": 201598.0}, {"date": "2015-07-22", "close": 2.28, "volume": 264811.0}, {"date": "2015-07-23", "close": 2.25, "volume": 49138.0}, {"date": "2015-07-24", "close": 2.26, "volume": 132622.0}, {"date": "2015-07-27", "close": 2.3, "volume": 138545.0}, {"date": "2015-07-28", "close": 2.26, "volume": 160520.0}, {"date": "2015-07-29", "close": 2.27, "volume": 358750.0}, {"date": "2015-07-30", "close": 2.25, "volume": 450853.0}, {"date": "2015-07-31", "close": 2.24, "volume": 155012.0}, {"date": "2015-08-03", "close": 2.2, "volume": 80517.0}, {"date": "2015-08-04", "close": 2.2, "volume": 22298.0}, {"date": "2015-08-05", "close": 2.18, "volume": 30753.0}, {"date": "2015-08-06", "close": 2.19, "volume": 105271.0}, {"date": "2015-08-07", "close": 2.16, "volume": 16680.0}, {"date": "2015-08-10", "close": 2.15, "volume": 26522.0}, {"date": "2015-08-11", "close": 2.14, "volume": 50150.0}, {"date": "2015-08-12", "close": 2.07, "volume": 71288.0}, {"date": "2015-08-13", "close": 2.04, "volume": 131393.0}, {"date": "2015-08-14", "close": 1.99, "volume": 180547.0}, {"date": "2015-08-17", "close": 1.95, "volume": 100595.0}, {"date": "2015-08-18", "close": 1.93, "volume": 167902.0}, {"date": "2015-08-19", "close": 1.94, "volume": 18581.0}, {"date": "2015-08-20", "close": 1.96, "volume": 1702.0}, {"date": "2015-08-21", "close": 2.0, "volume": 42462.0}, {"date": "2015-08-24", "close": 1.91, "volume": 39746.0}, {"date": "2015-08-25", "close": 1.9, "volume": 224013.0}, {"date": "2015-08-26", "close": 1.9, "volume": 90747.0}, {"date": "2015-08-27", "close": 2.07, "volume": 3954731.0}, {"date": "2015-08-28", "close": 2.07, "volume": 213795.0}, {"date": "2015-08-31", "close": 2.05, "volume": 20067.0}, {"date": "2015-09-01", "close": 1.96, "volume": 122261.0}, {"date": "2015-09-02", "close": 1.96, "volume": 720054.0}, {"date": "2015-09-03", "close": 2.02, "volume": 3500008.0}, {"date": "2015-09-04", "close": 2.04, "volume": 54293.0}, {"date": "2015-09-07", "close": 2.02, "volume": 56392.0}, {"date": "2015-09-08", "close": 1.98, "volume": 549610.0}, {"date": "2015-09-09", "close": 1.87, "volume": 142674.0}, {"date": "2015-09-10", "close": 1.9, "volume": 75148.0}, {"date": "2015-09-11", "close": 1.875, "volume": 2139756.0}, {"date": "2015-09-14", "close": 1.955, "volume": 132334.0}, {"date": "2015-09-15", "close": 1.86, "volume": 136793.0}, {"date": "2015-09-16", "close": 1.87, "volume": 429687.0}, {"date": "2015-09-17", "close": 1.88, "volume": 27405.0}, {"date": "2015-09-18", "close": 1.9, "volume": 128119.0}, {"date": "2015-09-21", "close": 1.9, "volume": 229434.0}, {"date": "2015-09-22", "close": 1.89, "volume": 24566.0}, {"date": "2015-09-23", "close": 1.81, "volume": 180536.0}, {"date": "2015-09-24", "close": 1.815, "volume": 153488.0}, {"date": "2015-09-25", "close": 1.83, "volume": 209972.0}, {"date": "2015-09-28", "close": 1.87, "volume": 1683509.0}, {"date": "2015-09-29", "close": 1.865, "volume": 1554421.0}, {"date": "2015-09-30", "close": 1.86, "volume": 251177.0}, {"date": "2015-10-01", "close": 1.855, "volume": 29352.0}, {"date": "2015-10-02", "close": 1.86, "volume": 41422.0}, {"date": "2015-10-05", "close": 1.885, "volume": 23952.0}, {"date": "2015-10-06", "close": 2.06, "volume": 3449150.0}, {"date": "2015-10-07", "close": 1.94, "volume": 46061.0}, {"date": "2015-10-08", "close": 1.915, "volume": 93912.0}, {"date": "2015-10-09", "close": 1.95, "volume": 2089612.0}, {"date": "2015-10-12", "close": 2.11, "volume": 1467497.0}, {"date": "2015-10-13", "close": 2.25, "volume": 902219.0}, {"date": "2015-10-14", "close": 2.2, "volume": 277338.0}, {"date": "2015-10-15", "close": 2.33, "volume": 77695.0}, {"date": "2015-10-16", "close": 2.25, "volume": 1957934.0}, {"date": "2015-10-19", "close": 2.29, "volume": 166542.0}, {"date": "2015-10-20", "close": 2.28, "volume": 182844.0}, {"date": "2015-10-21", "close": 2.28, "volume": 76443.0}, {"date": "2015-10-22", "close": 2.26, "volume": 44760.0}, {"date": "2015-10-23", "close": 2.32, "volume": 121299.0}, {"date": "2015-10-26", "close": 2.34, "volume": 65470.0}, {"date": "2015-10-27", "close": 2.36, "volume": 325022.0}, {"date": "2015-10-28", "close": 2.36, "volume": 64609.0}, {"date": "2015-10-29", "close": 2.33, "volume": 366761.0}, {"date": "2015-10-30", "close": 2.38, "volume": 130402.0}, {"date": "2015-11-02", "close": 2.31, "volume": 32673.0}, {"date": "2015-11-03", "close": 2.31, "volume": 58929.0}, {"date": "2015-11-04", "close": 2.3, "volume": 50295.0}, {"date": "2015-11-05", "close": 2.3, "volume": 27751.0}, {"date": "2015-11-06", "close": 2.29, "volume": 125287.0}, {"date": "2015-11-09", "close": 2.26, "volume": 57784.0}, {"date": "2015-11-10", "close": 2.24, "volume": 21263.0}, {"date": "2015-11-11", "close": 2.25, "volume": 327166.0}, {"date": "2015-11-12", "close": 2.26, "volume": 5056913.0}, {"date": "2015-11-13", "close": 2.26, "volume": 2521567.0}, {"date": "2015-11-16", "close": 2.24, "volume": 147619.0}, {"date": "2015-11-17", "close": 2.25, "volume": 359645.0}, {"date": "2015-11-18", "close": 2.24, "volume": 154598.0}, {"date": "2015-11-19", "close": 2.2, "volume": 138361.0}, {"date": "2015-11-20", "close": 2.18, "volume": 68313.0}, {"date": "2015-11-23", "close": 2.16, "volume": 178161.0}, {"date": "2015-11-24", "close": 2.05, "volume": 447193.0}, {"date": "2015-11-25", "close": 2.02, "volume": 643842.0}, {"date": "2015-11-26", "close": 2.01, "volume": 194471.0}, {"date": "2015-11-27", "close": 2.01, "volume": 362489.0}, {"date": "2015-11-30", "close": 2.06, "volume": 181029.0}, {"date": "2015-12-01", "close": 2.1, "volume": 320882.0}, {"date": "2015-12-02", "close": 2.14, "volume": 93791.0}, {"date": "2015-12-03", "close": 2.12, "volume": 831979.0}, {"date": "2015-12-04", "close": 2.06, "volume": 310852.0}, {"date": "2015-12-07", "close": 2.07, "volume": 774823.0}, {"date": "2015-12-08", "close": 2.0, "volume": 1681624.0}, {"date": "2015-12-09", "close": 2.0, "volume": 505536.0}, {"date": "2015-12-10", "close": 2.02, "volume": 1029714.0}, {"date": "2015-12-11", "close": 2.05, "volume": 1171674.0}, {"date": "2015-12-14", "close": 2.0, "volume": 160811.0}, {"date": "2015-12-15", "close": 2.04, "volume": 1131849.0}, {"date": "2015-12-16", "close": 2.04, "volume": 261367.0}, {"date": "2015-12-17", "close": 2.03, "volume": 522215.0}, {"date": "2015-12-18", "close": 2.0, "volume": 73938.0}, {"date": "2015-12-21", "close": 2.0, "volume": 102503.0}, {"date": "2015-12-22", "close": 1.97, "volume": 153710.0}, {"date": "2015-12-23", "close": 1.98, "volume": 606134.0}, {"date": "2015-12-24", "close": 2.0, "volume": 92198.0}, {"date": "2015-12-29", "close": 2.02, "volume": 99780.0}, {"date": "2015-12-30", "close": 2.0, "volume": 65055.0}, {"date": "2015-12-31", "close": 2.01, "volume": 16019.0}, {"date": "2016-01-04", "close": 2.02, "volume": 85583.0}, {"date": "2016-01-05", "close": 1.98, "volume": 479225.0}, {"date": "2016-01-06", "close": 1.99, "volume": 54834.0}, {"date": "2016-01-07", "close": 1.98, "volume": 273553.0}, {"date": "2016-01-08", "close": 1.965, "volume": 106329.0}, {"date": "2016-01-11", "close": 1.63, "volume": 1317546.0}, {"date": "2016-01-12", "close": 1.67, "volume": 6567203.0}, {"date": "2016-01-13", "close": 1.73, "volume": 2798631.0}, {"date": "2016-01-14", "close": 1.66, "volume": 215773.0}, {"date": "2016-01-15", "close": 1.63, "volume": 152985.0}, {"date": "2016-01-18", "close": 1.6, "volume": 307529.0}, {"date": "2016-01-19", "close": 1.56, "volume": 691852.0}, {"date": "2016-01-20", "close": 1.46, "volume": 351399.0}, {"date": "2016-01-21", "close": 1.52, "volume": 646143.0}, {"date": "2016-01-22", "close": 1.525, "volume": 137414.0}, {"date": "2016-01-25", "close": 1.65, "volume": 245825.0}, {"date": "2016-01-27", "close": 1.65, "volume": 9909784.0}, {"date": "2016-01-28", "close": 1.67, "volume": 38404.0}, {"date": "2016-01-29", "close": 1.68, "volume": 244549.0}, {"date": "2016-02-01", "close": 1.765, "volume": 331169.0}, {"date": "2016-02-02", "close": 1.785, "volume": 176354.0}, {"date": "2016-02-03", "close": 1.75, "volume": 101086.0}, {"date": "2016-02-04", "close": 1.78, "volume": 213860.0}, {"date": "2016-02-05", "close": 1.78, "volume": 146061.0}, {"date": "2016-02-08", "close": 1.75, "volume": 171835.0}, {"date": "2016-02-09", "close": 1.705, "volume": 232670.0}, {"date": "2016-02-10", "close": 1.67, "volume": 199040.0}, {"date": "2016-02-11", "close": 1.755, "volume": 223830.0}, {"date": "2016-02-12", "close": 1.77, "volume": 118846.0}, {"date": "2016-02-15", "close": 1.72, "volume": 216087.0}, {"date": "2016-02-16", "close": 1.83, "volume": 134437.0}, {"date": "2016-02-17", "close": 1.88, "volume": 99937.0}, {"date": "2016-02-18", "close": 1.88, "volume": 93959.0}, {"date": "2016-02-19", "close": 1.41, "volume": 3076795.0}, {"date": "2016-02-22", "close": 1.32, "volume": 4875804.0}, {"date": "2016-02-23", "close": 1.32, "volume": 908011.0}, {"date": "2016-02-24", "close": 1.35, "volume": 251323.0}, {"date": "2016-02-25", "close": 1.39, "volume": 1130262.0}, {"date": "2016-02-26", "close": 1.395, "volume": 219332.0}, {"date": "2016-02-29", "close": 1.41, "volume": 127435.0}, {"date": "2016-03-01", "close": 1.45, "volume": 175659.0}, {"date": "2016-03-02", "close": 1.445, "volume": 350291.0}, {"date": "2016-03-03", "close": 1.5, "volume": 345388.0}, {"date": "2016-03-04", "close": 1.48, "volume": 417180.0}, {"date": "2016-03-07", "close": 1.49, "volume": 492382.0}, {"date": "2016-03-08", "close": 1.44, "volume": 781961.0}, {"date": "2016-03-09", "close": 1.42, "volume": 135875.0}, {"date": "2016-03-10", "close": 1.36, "volume": 323941.0}, {"date": "2016-03-11", "close": 1.49, "volume": 578662.0}, {"date": "2016-03-14", "close": 1.55, "volume": 313572.0}, {"date": "2016-03-15", "close": 1.55, "volume": 196262.0}, {"date": "2016-03-16", "close": 1.44, "volume": 237575.0}, {"date": "2016-03-17", "close": 1.43, "volume": 154272.0}, {"date": "2016-03-18", "close": 1.42, "volume": 1915288.0}, {"date": "2016-03-21", "close": 1.44, "volume": 65432.0}, {"date": "2016-03-22", "close": 1.42, "volume": 10427.0}, {"date": "2016-03-23", "close": 1.38, "volume": 56207.0}, {"date": "2016-03-24", "close": 1.38, "volume": 516713.0}, {"date": "2016-03-29", "close": 1.385, "volume": 98807.0}, {"date": "2016-03-30", "close": 1.38, "volume": 33006.0}, {"date": "2016-03-31", "close": 1.41, "volume": 351797.0}, {"date": "2016-04-01", "close": 1.385, "volume": 2988488.0}, {"date": "2016-04-04", "close": 1.385, "volume": 233675.0}, {"date": "2016-04-05", "close": 1.33, "volume": 231868.0}, {"date": "2016-04-06", "close": 1.305, "volume": 1064362.0}, {"date": "2016-04-07", "close": 1.35, "volume": 1280511.0}, {"date": "2016-04-08", "close": 1.32, "volume": 314088.0}, {"date": "2016-04-11", "close": 1.325, "volume": 55710.0}, {"date": "2016-04-12", "close": 1.34, "volume": 218506.0}, {"date": "2016-04-13", "close": 1.335, "volume": 607399.0}, {"date": "2016-04-14", "close": 1.33, "volume": 344540.0}, {"date": "2016-04-15", "close": 1.32, "volume": 113143.0}, {"date": "2016-04-18", "close": 1.305, "volume": 170562.0}, {"date": "2016-04-19", "close": 1.29, "volume": 193560.0}, {"date": "2016-04-20", "close": 1.31, "volume": 106148.0}, {"date": "2016-04-21", "close": 1.3, "volume": 203006.0}, {"date": "2016-04-22", "close": 1.26, "volume": 786648.0}, {"date": "2016-04-26", "close": 1.175, "volume": 474920.0}, {"date": "2016-04-27", "close": 1.165, "volume": 250712.0}, {"date": "2016-04-28", "close": 1.07, "volume": 231919.0}, {"date": "2016-04-29", "close": 1.24, "volume": 507005.0}, {"date": "2016-05-02", "close": 1.295, "volume": 222492.0}, {"date": "2016-05-03", "close": 1.21, "volume": 587422.0}, {"date": "2016-05-04", "close": 1.2, "volume": 177532.0}, {"date": "2016-05-05", "close": 1.21, "volume": 236921.0}, {"date": "2016-05-06", "close": 1.2, "volume": 416061.0}, {"date": "2016-05-09", "close": 1.205, "volume": 292595.0}, {"date": "2016-05-10", "close": 1.205, "volume": 114034.0}, {"date": "2016-05-11", "close": 1.155, "volume": 495332.0}, {"date": "2016-05-12", "close": 1.12, "volume": 500273.0}, {"date": "2016-05-13", "close": 1.12, "volume": 2181698.0}, {"date": "2016-05-16", "close": 1.15, "volume": 267799.0}, {"date": "2016-05-17", "close": 1.115, "volume": 423009.0}, {"date": "2016-05-18", "close": 1.075, "volume": 363168.0}, {"date": "2016-05-19", "close": 1.095, "volume": 871753.0}, {"date": "2016-05-20", "close": 1.1, "volume": 175062.0}, {"date": "2016-05-23", "close": 1.08, "volume": 379778.0}, {"date": "2016-05-24", "close": 1.07, "volume": 943077.0}, {"date": "2016-05-25", "close": 1.04, "volume": 1054029.0}, {"date": "2016-05-26", "close": 1.04, "volume": 314636.0}, {"date": "2016-05-27", "close": 1.04, "volume": 462095.0}, {"date": "2016-05-30", "close": 1.105, "volume": 258354.0}, {"date": "2016-05-31", "close": 1.08, "volume": 281146.0}, {"date": "2016-06-01", "close": 0.71, "volume": 5373979.0}, {"date": "2016-06-02", "close": 0.75, "volume": 6960214.0}, {"date": "2016-06-03", "close": 0.685, "volume": 1767450.0}, {"date": "2016-06-06", "close": 0.73, "volume": 1027460.0}, {"date": "2016-06-07", "close": 0.705, "volume": 1649981.0}, {"date": "2016-06-08", "close": 0.685, "volume": 372504.0}, {"date": "2016-06-09", "close": 0.67, "volume": 567519.0}, {"date": "2016-06-10", "close": 0.63, "volume": 659771.0}, {"date": "2016-06-14", "close": 0.67, "volume": 917812.0}, {"date": "2016-06-15", "close": 0.655, "volume": 4721411.0}, {"date": "2016-06-16", "close": 0.665, "volume": 2314039.0}, {"date": "2016-06-17", "close": 0.64, "volume": 1005556.0}, {"date": "2016-06-20", "close": 0.64, "volume": 1980610.0}, {"date": "2016-06-21", "close": 0.665, "volume": 5844113.0}, {"date": "2016-06-22", "close": 0.675, "volume": 263859.0}, {"date": "2016-06-23", "close": 0.685, "volume": 1129336.0}, {"date": "2016-06-24", "close": 0.665, "volume": 521227.0}, {"date": "2016-06-27", "close": 0.66, "volume": 165307.0}, {"date": "2016-06-28", "close": 0.695, "volume": 582594.0}, {"date": "2016-06-29", "close": 0.745, "volume": 1118257.0}, {"date": "2016-06-30", "close": 0.735, "volume": 2437890.0}, {"date": "2016-07-01", "close": 0.72, "volume": 237056.0}, {"date": "2016-07-04", "close": 0.755, "volume": 199380.0}, {"date": "2016-07-05", "close": 0.805, "volume": 708090.0}, {"date": "2016-07-06", "close": 0.815, "volume": 926516.0}, {"date": "2016-07-07", "close": 0.83, "volume": 296901.0}, {"date": "2016-07-08", "close": 0.86, "volume": 549508.0}, {"date": "2016-07-11", "close": 0.865, "volume": 366917.0}, {"date": "2016-07-12", "close": 0.88, "volume": 108980.0}, {"date": "2016-07-13", "close": 0.885, "volume": 288023.0}, {"date": "2016-07-14", "close": 0.86, "volume": 220508.0}, {"date": "2016-07-15", "close": 0.83, "volume": 199388.0}, {"date": "2016-07-18", "close": 0.825, "volume": 1188600.0}, {"date": "2016-07-19", "close": 0.84, "volume": 652843.0}, {"date": "2016-07-20", "close": 0.83, "volume": 209405.0}, {"date": "2016-07-21", "close": 0.835, "volume": 233142.0}, {"date": "2016-07-22", "close": 0.805, "volume": 439610.0}, {"date": "2016-07-25", "close": 0.82, "volume": 194390.0}, {"date": "2016-07-26", "close": 0.835, "volume": 120257.0}, {"date": "2016-07-27", "close": 0.83, "volume": 178546.0}, {"date": "2016-07-28", "close": 0.84, "volume": 349653.0}, {"date": "2016-07-29", "close": 0.83, "volume": 305469.0}, {"date": "2016-08-01", "close": 0.825, "volume": 83872.0}, {"date": "2016-08-02", "close": 0.83, "volume": 214554.0}, {"date": "2016-08-03", "close": 0.835, "volume": 99558.0}, {"date": "2016-08-04", "close": 0.835, "volume": 135526.0}, {"date": "2016-08-05", "close": 0.835, "volume": 2885308.0}, {"date": "2016-08-08", "close": 0.85, "volume": 553895.0}, {"date": "2016-08-09", "close": 0.84, "volume": 304810.0}, {"date": "2016-08-10", "close": 0.83, "volume": 947573.0}, {"date": "2016-08-11", "close": 0.82, "volume": 706814.0}, {"date": "2016-08-12", "close": 0.815, "volume": 117072.0}, {"date": "2016-08-15", "close": 0.805, "volume": 1044402.0}, {"date": "2016-08-16", "close": 0.8, "volume": 236532.0}, {"date": "2016-08-17", "close": 0.79, "volume": 296709.0}, {"date": "2016-08-18", "close": 0.79, "volume": 34012.0}, {"date": "2016-08-19", "close": 0.795, "volume": 139039.0}, {"date": "2016-08-22", "close": 0.8, "volume": 157469.0}, {"date": "2016-08-23", "close": 0.775, "volume": 119225.0}, {"date": "2016-08-24", "close": 0.78, "volume": 73731.0}, {"date": "2016-08-25", "close": 0.89, "volume": 830637.0}, {"date": "2016-08-26", "close": 0.9, "volume": 1781656.0}, {"date": "2016-08-29", "close": 0.9, "volume": 1267773.0}, {"date": "2016-08-30", "close": 0.96, "volume": 344305.0}, {"date": "2016-08-31", "close": 0.945, "volume": 198775.0}, {"date": "2016-09-01", "close": 0.945, "volume": 695362.0}, {"date": "2016-09-02", "close": 0.915, "volume": 187733.0}, {"date": "2016-09-05", "close": 0.92, "volume": 166838.0}, {"date": "2016-09-06", "close": 0.94, "volume": 176686.0}, {"date": "2016-09-07", "close": 0.92, "volume": 208359.0}, {"date": "2016-09-08", "close": 0.925, "volume": 121714.0}, {"date": "2016-09-09", "close": 0.94, "volume": 76139.0}, {"date": "2016-09-12", "close": 0.95, "volume": 54217.0}, {"date": "2016-09-13", "close": 0.935, "volume": 372136.0}, {"date": "2016-09-14", "close": 0.95, "volume": 593346.0}, {"date": "2016-09-15", "close": 1.015, "volume": 510748.0}, {"date": "2016-09-16", "close": 1.08, "volume": 802221.0}, {"date": "2016-09-19", "close": 1.075, "volume": 17477.0}, {"date": "2016-09-20", "close": 1.02, "volume": 150221.0}, {"date": "2016-09-21", "close": 1.05, "volume": 105120.0}, {"date": "2016-09-22", "close": 1.065, "volume": 108420.0}, {"date": "2016-09-23", "close": 1.145, "volume": 298620.0}, {"date": "2016-09-26", "close": 1.14, "volume": 257016.0}, {"date": "2016-09-27", "close": 1.14, "volume": 204906.0}, {"date": "2016-09-28", "close": 1.155, "volume": 451744.0}, {"date": "2016-09-29", "close": 1.135, "volume": 1207585.0}, {"date": "2016-09-30", "close": 1.105, "volume": 435451.0}, {"date": "2016-10-03", "close": 1.1, "volume": 83859.0}, {"date": "2016-10-04", "close": 1.05, "volume": 59738.0}, {"date": "2016-10-05", "close": 1.05, "volume": 75367.0}, {"date": "2016-10-06", "close": 1.115, "volume": 1250460.0}, {"date": "2016-10-07", "close": 1.11, "volume": 144834.0}, {"date": "2016-10-10", "close": 1.05, "volume": 89309.0}, {"date": "2016-10-11", "close": 1.09, "volume": 2029936.0}, {"date": "2016-10-12", "close": 1.08, "volume": 977708.0}, {"date": "2016-10-13", "close": 1.05, "volume": 66956.0}, {"date": "2016-10-14", "close": 1.06, "volume": 2080730.0}, {"date": "2016-10-17", "close": 1.07, "volume": 2043701.0}, {"date": "2016-10-18", "close": 1.045, "volume": 75255.0}, {"date": "2016-10-19", "close": 1.07, "volume": 40637.0}, {"date": "2016-10-20", "close": 1.05, "volume": 27105.0}, {"date": "2016-10-21", "close": 1.035, "volume": 41983.0}, {"date": "2016-10-24", "close": 1.06, "volume": 4915763.0}, {"date": "2016-10-25", "close": 1.045, "volume": 220099.0}, {"date": "2016-10-26", "close": 1.03, "volume": 23009.0}, {"date": "2016-10-27", "close": 1.02, "volume": 77310.0}, {"date": "2016-10-28", "close": 0.97, "volume": 937040.0}, {"date": "2016-10-31", "close": 0.975, "volume": 629463.0}, {"date": "2016-11-01", "close": 0.985, "volume": 417462.0}, {"date": "2016-11-02", "close": 1.015, "volume": 701128.0}, {"date": "2016-11-03", "close": 1.04, "volume": 499128.0}, {"date": "2016-11-04", "close": 1.045, "volume": 417328.0}, {"date": "2016-11-07", "close": 1.145, "volume": 385677.0}, {"date": "2016-11-08", "close": 1.145, "volume": 544081.0}, {"date": "2016-11-09", "close": 1.115, "volume": 462869.0}, {"date": "2016-11-10", "close": 1.16, "volume": 382168.0}, {"date": "2016-11-11", "close": 1.18, "volume": 709634.0}, {"date": "2016-11-14", "close": 1.17, "volume": 292184.0}, {"date": "2016-11-15", "close": 1.155, "volume": 52619.0}, {"date": "2016-11-16", "close": 1.1, "volume": 162899.0}, {"date": "2016-11-17", "close": 1.105, "volume": 138580.0}, {"date": "2016-11-18", "close": 1.065, "volume": 237388.0}, {"date": "2016-11-21", "close": 1.115, "volume": 342866.0}, {"date": "2016-11-22", "close": 1.125, "volume": 336731.0}, {"date": "2016-11-23", "close": 1.12, "volume": 122155.0}, {"date": "2016-11-24", "close": 1.2, "volume": 329794.0}, {"date": "2016-11-25", "close": 1.18, "volume": 130060.0}, {"date": "2016-11-28", "close": 1.18, "volume": 40648.0}, {"date": "2016-11-29", "close": 1.18, "volume": 64878.0}, {"date": "2016-11-30", "close": 1.165, "volume": 36448.0}, {"date": "2016-12-01", "close": 1.16, "volume": 1547154.0}, {"date": "2016-12-02", "close": 1.16, "volume": 266825.0}, {"date": "2016-12-05", "close": 1.175, "volume": 803881.0}, {"date": "2016-12-06", "close": 1.175, "volume": 80903.0}, {"date": "2016-12-07", "close": 1.165, "volume": 58762.0}, {"date": "2016-12-08", "close": 1.165, "volume": 1264642.0}, {"date": "2016-12-09", "close": 1.17, "volume": 368617.0}, {"date": "2016-12-12", "close": 1.16, "volume": 461295.0}, {"date": "2016-12-13", "close": 1.135, "volume": 130725.0}, {"date": "2016-12-14", "close": 1.145, "volume": 561361.0}, {"date": "2016-12-15", "close": 1.145, "volume": 677709.0}, {"date": "2016-12-16", "close": 1.135, "volume": 38135.0}, {"date": "2016-12-19", "close": 1.13, "volume": 190910.0}, {"date": "2016-12-20", "close": 1.12, "volume": 33665.0}, {"date": "2016-12-21", "close": 1.12, "volume": 102974.0}, {"date": "2016-12-22", "close": 1.125, "volume": 734134.0}, {"date": "2016-12-23", "close": 1.125, "volume": 158982.0}, {"date": "2016-12-28", "close": 1.12, "volume": 209694.0}, {"date": "2016-12-29", "close": 1.115, "volume": 83464.0}, {"date": "2016-12-30", "close": 1.15, "volume": 45654.0}, {"date": "2017-01-03", "close": 1.145, "volume": 101194.0}, {"date": "2017-01-04", "close": 1.125, "volume": 31681.0}, {"date": "2017-01-05", "close": 1.135, "volume": 6223.0}, {"date": "2017-01-06", "close": 1.11, "volume": 102335.0}, {"date": "2017-01-09", "close": 1.08, "volume": 1481333.0}, {"date": "2017-01-10", "close": 1.05, "volume": 173903.0}, {"date": "2017-01-11", "close": 1.07, "volume": 90486.0}, {"date": "2017-01-12", "close": 1.115, "volume": 72919.0}, {"date": "2017-01-13", "close": 1.06, "volume": 53866.0}, {"date": "2017-01-16", "close": 1.07, "volume": 141557.0}, {"date": "2017-01-17", "close": 1.045, "volume": 101994.0}, {"date": "2017-01-18", "close": 1.05, "volume": 128151.0}, {"date": "2017-01-19", "close": 1.035, "volume": 26268.0}, {"date": "2017-01-20", "close": 1.04, "volume": 56421.0}, {"date": "2017-01-23", "close": 1.02, "volume": 82548.0}, {"date": "2017-01-24", "close": 0.995, "volume": 253621.0}, {"date": "2017-01-25", "close": 0.97, "volume": 132054.0}, {"date": "2017-01-27", "close": 0.97, "volume": 130852.0}, {"date": "2017-01-30", "close": 0.89, "volume": 723499.0}, {"date": "2017-01-31", "close": 0.95, "volume": 313662.0}, {"date": "2017-02-01", "close": 0.935, "volume": 77186.0}, {"date": "2017-02-02", "close": 0.935, "volume": 108586.0}, {"date": "2017-02-03", "close": 0.93, "volume": 116377.0}, {"date": "2017-02-06", "close": 0.93, "volume": 86688.0}, {"date": "2017-02-07", "close": 0.945, "volume": 58044.0}, {"date": "2017-02-08", "close": 0.94, "volume": 105131.0}, {"date": "2017-02-09", "close": 0.95, "volume": 61230.0}, {"date": "2017-02-10", "close": 0.94, "volume": 32546.0}, {"date": "2017-02-13", "close": 0.99, "volume": 112994.0}, {"date": "2017-02-14", "close": 0.98, "volume": 45775.0}, {"date": "2017-02-15", "close": 0.95, "volume": 101416.0}, {"date": "2017-02-16", "close": 0.94, "volume": 660858.0}, {"date": "2017-02-17", "close": 0.95, "volume": 407193.0}, {"date": "2017-02-20", "close": 0.95, "volume": 94750.0}, {"date": "2017-02-21", "close": 0.93, "volume": 409831.0}, {"date": "2017-02-22", "close": 0.95, "volume": 210664.0}, {"date": "2017-02-23", "close": 0.99, "volume": 6731607.0}, {"date": "2017-02-24", "close": 1.04, "volume": 659935.0}, {"date": "2017-02-27", "close": 0.99, "volume": 376186.0}, {"date": "2017-02-28", "close": 1.0, "volume": 195921.0}, {"date": "2017-03-01", "close": 0.99, "volume": 355131.0}, {"date": "2017-03-02", "close": 0.98, "volume": 962758.0}, {"date": "2017-03-03", "close": 0.97, "volume": 352860.0}, {"date": "2017-03-06", "close": 0.945, "volume": 104730.0}, {"date": "2017-03-07", "close": 0.96, "volume": 135710.0}, {"date": "2017-03-08", "close": 0.96, "volume": 219720.0}, {"date": "2017-03-09", "close": 0.955, "volume": 388159.0}, {"date": "2017-03-10", "close": 0.97, "volume": 18899.0}, {"date": "2017-03-13", "close": 0.97, "volume": 23767.0}, {"date": "2017-03-14", "close": 0.97, "volume": 172194.0}, {"date": "2017-03-15", "close": 0.99, "volume": 112450.0}, {"date": "2017-03-16", "close": 0.95, "volume": 98793.0}, {"date": "2017-03-17", "close": 0.96, "volume": 36819.0}, {"date": "2017-03-20", "close": 0.98, "volume": 68277.0}, {"date": "2017-03-21", "close": 0.965, "volume": 15253.0}, {"date": "2017-03-22", "close": 0.98, "volume": 36780.0}, {"date": "2017-03-23", "close": 0.955, "volume": 23397.0}, {"date": "2017-03-24", "close": 0.955, "volume": 2201.0}, {"date": "2017-03-27", "close": 0.93, "volume": 97249.0}, {"date": "2017-03-28", "close": 0.955, "volume": 93108.0}, {"date": "2017-03-29", "close": 0.965, "volume": 117355.0}, {"date": "2017-03-30", "close": 0.965, "volume": 54981.0}, {"date": "2017-03-31", "close": 0.97, "volume": 129044.0}, {"date": "2017-04-03", "close": 0.98, "volume": 748222.0}, {"date": "2017-04-04", "close": 0.96, "volume": 43195.0}, {"date": "2017-04-05", "close": 0.96, "volume": 14284.0}, {"date": "2017-04-06", "close": 0.975, "volume": 91350.0}, {"date": "2017-04-07", "close": 0.97, "volume": 399255.0}, {"date": "2017-04-10", "close": 0.98, "volume": 1623634.0}, {"date": "2017-04-11", "close": 1.0, "volume": 445635.0}, {"date": "2017-04-12", "close": 1.0, "volume": 141330.0}, {"date": "2017-04-13", "close": 1.015, "volume": 62464.0}, {"date": "2017-04-18", "close": 0.995, "volume": 33353.0}, {"date": "2017-04-19", "close": 0.99, "volume": 52117.0}, {"date": "2017-04-20", "close": 0.99, "volume": 31387.0}, {"date": "2017-04-21", "close": 0.975, "volume": 445910.0}, {"date": "2017-04-24", "close": 0.97, "volume": 57571.0}, {"date": "2017-04-26", "close": 0.96, "volume": 68769.0}, {"date": "2017-04-27", "close": 0.96, "volume": 226339.0}, {"date": "2017-04-28", "close": 0.98, "volume": 2503066.0}, {"date": "2017-05-01", "close": 0.99, "volume": 20280.0}, {"date": "2017-05-02", "close": 0.99, "volume": 255808.0}, {"date": "2017-05-03", "close": 0.995, "volume": 1620655.0}, {"date": "2017-05-04", "close": 0.99, "volume": 619331.0}, {"date": "2017-05-05", "close": 1.0, "volume": 6497.0}, {"date": "2017-05-08", "close": 1.04, "volume": 427539.0}, {"date": "2017-05-09", "close": 1.03, "volume": 11686.0}, {"date": "2017-05-10", "close": 1.015, "volume": 9624.0}, {"date": "2017-05-11", "close": 1.015, "volume": 156116.0}, {"date": "2017-05-12", "close": 1.02, "volume": 31874.0}, {"date": "2017-05-15", "close": 1.01, "volume": 297603.0}, {"date": "2017-05-16", "close": 1.01, "volume": 80785.0}, {"date": "2017-05-17", "close": 1.025, "volume": 45160.0}, {"date": "2017-05-18", "close": 1.02, "volume": 98145.0}, {"date": "2017-05-19", "close": 1.1, "volume": 131684.0}, {"date": "2017-05-22", "close": 1.03, "volume": 125201.0}, {"date": "2017-05-23", "close": 1.03, "volume": 67553.0}, {"date": "2017-05-24", "close": 1.09, "volume": 7185.0}, {"date": "2017-05-25", "close": 1.045, "volume": 55363.0}, {"date": "2017-05-26", "close": 1.08, "volume": 34184.0}, {"date": "2017-05-29", "close": 1.08, "volume": 22272.0}, {"date": "2017-05-30", "close": 1.05, "volume": 19951.0}, {"date": "2017-05-31", "close": 1.06, "volume": 37779.0}, {"date": "2017-06-01", "close": 1.045, "volume": 13872.0}, {"date": "2017-06-02", "close": 1.08, "volume": 78763.0}, {"date": "2017-06-05", "close": 1.08, "volume": 117586.0}, {"date": "2017-06-06", "close": 1.04, "volume": 74879.0}, {"date": "2017-06-07", "close": 1.055, "volume": 187802.0}, {"date": "2017-06-08", "close": 1.05, "volume": 19596.0}, {"date": "2017-06-09", "close": 1.05, "volume": 25658.0}, {"date": "2017-06-13", "close": 1.055, "volume": 119412.0}, {"date": "2017-06-14", "close": 1.055, "volume": 51523.0}, {"date": "2017-06-15", "close": 1.025, "volume": 11843.0}, {"date": "2017-06-16", "close": 1.02, "volume": 38930.0}, {"date": "2017-06-19", "close": 1.025, "volume": 23216.0}, {"date": "2017-06-20", "close": 1.015, "volume": 8459.0}, {"date": "2017-06-21", "close": 1.03, "volume": 21704.0}, {"date": "2017-06-22", "close": 1.035, "volume": 17800.0}, {"date": "2017-06-23", "close": 1.06, "volume": 2243434.0}, {"date": "2017-06-26", "close": 1.055, "volume": 62605.0}, {"date": "2017-06-27", "close": 1.055, "volume": 66569.0}, {"date": "2017-06-28", "close": 1.06, "volume": 82353.0}, {"date": "2017-06-29", "close": 1.055, "volume": 5017877.0}, {"date": "2017-06-30", "close": 1.045, "volume": 49615.0}, {"date": "2017-07-03", "close": 0.995, "volume": 2122872.0}, {"date": "2017-07-04", "close": 1.0, "volume": 1759.0}, {"date": "2017-07-05", "close": 1.01, "volume": 27549.0}, {"date": "2017-07-06", "close": 1.08, "volume": 118971.0}, {"date": "2017-07-07", "close": 1.04, "volume": 93457.0}, {"date": "2017-07-10", "close": 1.06, "volume": 81451.0}, {"date": "2017-07-11", "close": 1.055, "volume": 87282.0}, {"date": "2017-07-12", "close": 1.05, "volume": 323114.0}, {"date": "2017-07-13", "close": 1.05, "volume": 111855.0}, {"date": "2017-07-14", "close": 1.05, "volume": 179383.0}, {"date": "2017-07-17", "close": 1.045, "volume": 233220.0}, {"date": "2017-07-18", "close": 1.045, "volume": 191369.0}, {"date": "2017-07-19", "close": 1.05, "volume": 43476.0}, {"date": "2017-07-20", "close": 1.03, "volume": 169493.0}, {"date": "2017-07-21", "close": 1.05, "volume": 670035.0}, {"date": "2017-07-24", "close": 1.05, "volume": 14680.0}, {"date": "2017-07-25", "close": 1.065, "volume": 215062.0}, {"date": "2017-07-26", "close": 1.085, "volume": 338779.0}, {"date": "2017-07-27", "close": 1.09, "volume": 483226.0}, {"date": "2017-07-28", "close": 1.1, "volume": 67824.0}, {"date": "2017-07-31", "close": 1.1, "volume": 754429.0}, {"date": "2017-08-01", "close": 1.08, "volume": 12745.0}, {"date": "2017-08-02", "close": 1.09, "volume": 409005.0}, {"date": "2017-08-03", "close": 1.09, "volume": 31509.0}, {"date": "2017-08-04", "close": 1.085, "volume": 14379.0}, {"date": "2017-08-07", "close": 1.075, "volume": 440043.0}, {"date": "2017-08-08", "close": 1.07, "volume": 210645.0}, {"date": "2017-08-09", "close": 1.07, "volume": 592.0}, {"date": "2017-08-10", "close": 1.0, "volume": 280039.0}, {"date": "2017-08-11", "close": 0.995, "volume": 142444.0}, {"date": "2017-08-14", "close": 0.96, "volume": 59907.0}, {"date": "2017-08-15", "close": 0.965, "volume": 124280.0}, {"date": "2017-08-16", "close": 0.95, "volume": 10414.0}, {"date": "2017-08-17", "close": 1.01, "volume": 48759.0}, {"date": "2017-08-18", "close": 1.05, "volume": 39401.0}, {"date": "2017-08-21", "close": 1.02, "volume": 24409.0}, {"date": "2017-08-22", "close": 0.98, "volume": 54669.0}, {"date": "2017-08-23", "close": 1.0, "volume": 61707.0}, {"date": "2017-08-24", "close": 1.0, "volume": 113387.0}, {"date": "2017-08-25", "close": 0.995, "volume": 1469871.0}, {"date": "2017-08-28", "close": 0.96, "volume": 57077.0}, {"date": "2017-08-29", "close": 0.965, "volume": 13335.0}, {"date": "2017-08-30", "close": 0.985, "volume": 91764.0}, {"date": "2017-08-31", "close": 0.99, "volume": 70119.0}, {"date": "2017-09-01", "close": 0.975, "volume": 696271.0}, {"date": "2017-09-04", "close": 0.975, "volume": 86450.0}, {"date": "2017-09-05", "close": 0.99, "volume": 30904.0}, {"date": "2017-09-06", "close": 0.965, "volume": 70697.0}, {"date": "2017-09-07", "close": 0.985, "volume": 221663.0}, {"date": "2017-09-08", "close": 0.985, "volume": 206183.0}, {"date": "2017-09-11", "close": 0.995, "volume": 91617.0}, {"date": "2017-09-12", "close": 1.01, "volume": 62340.0}, {"date": "2017-09-13", "close": 1.02, "volume": 98360.0}, {"date": "2017-09-14", "close": 1.06, "volume": 109761.0}, {"date": "2017-09-15", "close": 1.06, "volume": 40254.0}, {"date": "2017-09-18", "close": 1.08, "volume": 31473.0}, {"date": "2017-09-19", "close": 1.11, "volume": 5247058.0}, {"date": "2017-09-20", "close": 1.1, "volume": 78598.0}, {"date": "2017-09-21", "close": 1.1, "volume": 26833.0}, {"date": "2017-09-22", "close": 1.095, "volume": 66676.0}, {"date": "2017-09-25", "close": 1.11, "volume": 592769.0}, {"date": "2017-09-26", "close": 1.15, "volume": 55113.0}, {"date": "2017-09-27", "close": 1.195, "volume": 111171.0}, {"date": "2017-09-28", "close": 1.16, "volume": 1048834.0}, {"date": "2017-09-29", "close": 1.19, "volume": 13379.0}, {"date": "2017-10-02", "close": 1.2, "volume": 121136.0}, {"date": "2017-10-03", "close": 1.2, "volume": 101789.0}, {"date": "2017-10-04", "close": 1.23, "volume": 134348.0}, {"date": "2017-10-05", "close": 1.245, "volume": 1299799.0}, {"date": "2017-10-06", "close": 1.3, "volume": 1108499.0}, {"date": "2017-10-09", "close": 1.33, "volume": 477897.0}, {"date": "2017-10-10", "close": 1.33, "volume": 152240.0}, {"date": "2017-10-11", "close": 1.29, "volume": 98067.0}, {"date": "2017-10-12", "close": 1.33, "volume": 159530.0}, {"date": "2017-10-13", "close": 1.3, "volume": 41814.0}, {"date": "2017-10-16", "close": 1.3, "volume": 221280.0}, {"date": "2017-10-17", "close": 1.3, "volume": 129046.0}, {"date": "2017-10-18", "close": 1.25, "volume": 47752.0}, {"date": "2017-10-19", "close": 1.235, "volume": 64350.0}, {"date": "2017-10-20", "close": 1.235, "volume": 84226.0}, {"date": "2017-10-23", "close": 1.24, "volume": 82948.0}, {"date": "2017-10-24", "close": 1.23, "volume": 24475.0}, {"date": "2017-10-25", "close": 1.22, "volume": 116581.0}, {"date": "2017-10-26", "close": 1.225, "volume": 45833.0}, {"date": "2017-10-27", "close": 1.29, "volume": 128285.0}, {"date": "2017-10-30", "close": 1.26, "volume": 201823.0}, {"date": "2017-10-31", "close": 1.26, "volume": 837289.0}, {"date": "2017-11-01", "close": 1.265, "volume": 36454.0}, {"date": "2017-11-02", "close": 1.32, "volume": 582008.0}, {"date": "2017-11-03", "close": 1.3, "volume": 53543.0}, {"date": "2017-11-06", "close": 1.3, "volume": 102693.0}, {"date": "2017-11-07", "close": 1.285, "volume": 35992.0}, {"date": "2017-11-08", "close": 1.29, "volume": 1153372.0}, {"date": "2017-11-09", "close": 1.3, "volume": 81140.0}, {"date": "2017-11-10", "close": 1.29, "volume": 13816.0}, {"date": "2017-11-13", "close": 1.27, "volume": 27549.0}, {"date": "2017-11-14", "close": 1.265, "volume": 8006.0}, {"date": "2017-11-15", "close": 1.26, "volume": 1384986.0}, {"date": "2017-11-16", "close": 1.28, "volume": 115810.0}, {"date": "2017-11-17", "close": 1.28, "volume": 23382.0}, {"date": "2017-11-20", "close": 1.3, "volume": 79265.0}, {"date": "2017-11-21", "close": 1.32, "volume": 35977.0}, {"date": "2017-11-22", "close": 1.3, "volume": 653662.0}, {"date": "2017-11-23", "close": 1.29, "volume": 110906.0}, {"date": "2017-11-24", "close": 1.3, "volume": 28866.0}, {"date": "2017-11-27", "close": 1.28, "volume": 50995.0}, {"date": "2017-11-28", "close": 1.25, "volume": 181991.0}, {"date": "2017-11-29", "close": 1.3, "volume": 42175.0}, {"date": "2017-11-30", "close": 1.28, "volume": 15267.0}, {"date": "2017-12-01", "close": 1.3, "volume": 2141021.0}, {"date": "2017-12-04", "close": 1.26, "volume": 24543.0}, {"date": "2017-12-05", "close": 1.26, "volume": 7483.0}, {"date": "2017-12-06", "close": 1.26, "volume": 2661.0}, {"date": "2017-12-07", "close": 1.27, "volume": 80961.0}, {"date": "2017-12-08", "close": 1.29, "volume": 14079.0}, {"date": "2017-12-11", "close": 1.28, "volume": 4319.0}, {"date": "2017-12-12", "close": 1.26, "volume": 10858.0}, {"date": "2017-12-13", "close": 1.28, "volume": 7998.0}, {"date": "2017-12-14", "close": 1.295, "volume": 14164.0}, {"date": "2017-12-15", "close": 1.36, "volume": 133134.0}, {"date": "2017-12-18", "close": 1.4, "volume": 102851.0}, {"date": "2017-12-19", "close": 1.42, "volume": 95160.0}, {"date": "2017-12-20", "close": 1.44, "volume": 60628.0}, {"date": "2017-12-21", "close": 1.47, "volume": 14258.0}, {"date": "2017-12-22", "close": 1.44, "volume": 113990.0}, {"date": "2017-12-27", "close": 1.5, "volume": 62917.0}, {"date": "2017-12-28", "close": 1.47, "volume": 18685.0}, {"date": "2017-12-29", "close": 1.485, "volume": 12459.0}, {"date": "2018-01-02", "close": 1.565, "volume": 77530.0}, {"date": "2018-01-03", "close": 1.565, "volume": 24531.0}, {"date": "2018-01-04", "close": 1.51, "volume": 23841.0}, {"date": "2018-01-05", "close": 1.55, "volume": 35814.0}, {"date": "2018-01-08", "close": 1.555, "volume": 25612.0}, {"date": "2018-01-09", "close": 1.545, "volume": 44599.0}, {"date": "2018-01-10", "close": 1.565, "volume": 36149.0}, {"date": "2018-01-11", "close": 1.575, "volume": 14886.0}, {"date": "2018-01-12", "close": 1.575, "volume": 66659.0}, {"date": "2018-01-15", "close": 1.565, "volume": 37992.0}, {"date": "2018-01-16", "close": 1.53, "volume": 142925.0}, {"date": "2018-01-17", "close": 1.54, "volume": 6410.0}, {"date": "2018-01-18", "close": 1.49, "volume": 34272.0}, {"date": "2018-01-19", "close": 1.45, "volume": 40812.0}, {"date": "2018-01-22", "close": 1.45, "volume": 22085.0}, {"date": "2018-01-23", "close": 1.42, "volume": 125145.0}, {"date": "2018-01-24", "close": 1.38, "volume": 64202.0}, {"date": "2018-01-25", "close": 1.355, "volume": 19796.0}, {"date": "2018-01-29", "close": 1.38, "volume": 168101.0}, {"date": "2018-01-30", "close": 1.46, "volume": 110308.0}, {"date": "2018-01-31", "close": 1.55, "volume": 861467.0}, {"date": "2018-02-01", "close": 1.6, "volume": 91939.0}, {"date": "2018-02-02", "close": 1.52, "volume": 36958.0}, {"date": "2018-02-05", "close": 1.49, "volume": 17738.0}, {"date": "2018-02-06", "close": 1.45, "volume": 184432.0}, {"date": "2018-02-07", "close": 1.45, "volume": 13491.0}, {"date": "2018-02-08", "close": 1.42, "volume": 294731.0}, {"date": "2018-02-09", "close": 1.39, "volume": 225551.0}, {"date": "2018-02-12", "close": 1.415, "volume": 20096.0}, {"date": "2018-02-13", "close": 1.4, "volume": 18015.0}, {"date": "2018-02-14", "close": 1.4, "volume": 11268.0}, {"date": "2018-02-15", "close": 1.66, "volume": 2267795.0}, {"date": "2018-02-16", "close": 1.62, "volume": 1039383.0}, {"date": "2018-02-19", "close": 1.59, "volume": 654608.0}, {"date": "2018-02-20", "close": 1.585, "volume": 571121.0}, {"date": "2018-02-21", "close": 1.59, "volume": 348426.0}, {"date": "2018-02-22", "close": 1.54, "volume": 170172.0}, {"date": "2018-02-23", "close": 1.55, "volume": 135313.0}, {"date": "2018-02-26", "close": 1.525, "volume": 286420.0}, {"date": "2018-02-27", "close": 1.47, "volume": 236495.0}, {"date": "2018-02-28", "close": 1.52, "volume": 123704.0}, {"date": "2018-03-01", "close": 1.51, "volume": 117680.0}, {"date": "2018-03-02", "close": 1.525, "volume": 82097.0}, {"date": "2018-03-05", "close": 1.48, "volume": 87273.0}, {"date": "2018-03-06", "close": 1.49, "volume": 165773.0}, {"date": "2018-03-07", "close": 1.49, "volume": 54133.0}, {"date": "2018-03-08", "close": 1.525, "volume": 92575.0}, {"date": "2018-03-09", "close": 1.545, "volume": 62927.0}, {"date": "2018-03-12", "close": 1.58, "volume": 78400.0}, {"date": "2018-03-13", "close": 1.585, "volume": 158641.0}, {"date": "2018-03-14", "close": 1.57, "volume": 80475.0}, {"date": "2018-03-15", "close": 1.535, "volume": 25697.0}, {"date": "2018-03-16", "close": 1.53, "volume": 102051.0}, {"date": "2018-03-19", "close": 1.52, "volume": 52131.0}, {"date": "2018-03-20", "close": 1.5, "volume": 131094.0}, {"date": "2018-03-21", "close": 1.515, "volume": 53683.0}, {"date": "2018-03-22", "close": 1.485, "volume": 80837.0}, {"date": "2018-03-23", "close": 1.47, "volume": 30933.0}, {"date": "2018-03-26", "close": 1.445, "volume": 123217.0}, {"date": "2018-03-27", "close": 1.48, "volume": 54331.0}, {"date": "2018-03-28", "close": 1.475, "volume": 74448.0}, {"date": "2018-03-29", "close": 1.48, "volume": 81037.0}, {"date": "2018-04-03", "close": 1.47, "volume": 13683.0}, {"date": "2018-04-04", "close": 1.47, "volume": 171451.0}, {"date": "2018-04-05", "close": 1.465, "volume": 41417.0}, {"date": "2018-04-06", "close": 1.46, "volume": 96412.0}, {"date": "2018-04-09", "close": 1.48, "volume": 50779.0}, {"date": "2018-04-10", "close": 1.47, "volume": 23199.0}, {"date": "2018-04-11", "close": 1.475, "volume": 18579.0}, {"date": "2018-04-12", "close": 1.47, "volume": 556793.0}, {"date": "2018-04-13", "close": 1.47, "volume": 180033.0}, {"date": "2018-04-16", "close": 1.48, "volume": 238435.0}, {"date": "2018-04-17", "close": 1.48, "volume": 471445.0}, {"date": "2018-04-18", "close": 1.485, "volume": 158423.0}, {"date": "2018-04-19", "close": 1.475, "volume": 41289.0}, {"date": "2018-04-20", "close": 1.49, "volume": 285183.0}, {"date": "2018-04-24", "close": 1.47, "volume": 33496.0}, {"date": "2018-04-26", "close": 1.5, "volume": 22451.0}, {"date": "2018-04-27", "close": 1.47, "volume": 21081.0}, {"date": "2018-04-30", "close": 1.475, "volume": 6131.0}, {"date": "2018-05-01", "close": 1.48, "volume": 3165.0}, {"date": "2018-05-02", "close": 1.47, "volume": 3469.0}, {"date": "2018-05-03", "close": 1.4, "volume": 2391723.0}, {"date": "2018-05-04", "close": 1.46, "volume": 196194.0}, {"date": "2018-05-07", "close": 1.49, "volume": 1146332.0}, {"date": "2018-05-08", "close": 1.46, "volume": 173715.0}, {"date": "2018-05-09", "close": 1.46, "volume": 4609.0}, {"date": "2018-05-10", "close": 1.465, "volume": 1668.0}, {"date": "2018-05-11", "close": 1.44, "volume": 1242.0}, {"date": "2018-05-14", "close": 1.46, "volume": 31294.0}, {"date": "2018-05-15", "close": 1.47, "volume": 27772.0}, {"date": "2018-05-16", "close": 1.455, "volume": 7212.0}, {"date": "2018-05-17", "close": 1.46, "volume": 38569.0}, {"date": "2018-05-18", "close": 1.485, "volume": 71704.0}, {"date": "2018-05-21", "close": 1.485, "volume": 680.0}, {"date": "2018-05-22", "close": 1.49, "volume": 33266.0}, {"date": "2018-05-23", "close": 1.495, "volume": 22158.0}, {"date": "2018-05-24", "close": 1.48, "volume": 4556.0}, {"date": "2018-05-25", "close": 1.435, "volume": 25081.0}, {"date": "2018-05-28", "close": 1.49, "volume": 7307.0}, {"date": "2018-05-29", "close": 1.41, "volume": 21710.0}, {"date": "2018-05-30", "close": 1.39, "volume": 111427.0}, {"date": "2018-05-31", "close": 1.355, "volume": 81845.0}, {"date": "2018-06-01", "close": 1.3, "volume": 194909.0}, {"date": "2018-06-04", "close": 1.28, "volume": 69144.0}, {"date": "2018-06-05", "close": 1.285, "volume": 37880.0}, {"date": "2018-06-06", "close": 1.29, "volume": 123749.0}, {"date": "2018-06-07", "close": 1.275, "volume": 38523.0}, {"date": "2018-06-08", "close": 1.275, "volume": 16437.0}, {"date": "2018-06-12", "close": 1.275, "volume": 9411.0}, {"date": "2018-06-13", "close": 1.245, "volume": 220562.0}, {"date": "2018-06-14", "close": 1.265, "volume": 378825.0}, {"date": "2018-06-15", "close": 1.24, "volume": 491065.0}, {"date": "2018-06-18", "close": 1.255, "volume": 65779.0}, {"date": "2018-06-19", "close": 1.24, "volume": 161859.0}, {"date": "2018-06-20", "close": 1.215, "volume": 291198.0}, {"date": "2018-06-21", "close": 1.25, "volume": 30176.0}, {"date": "2018-06-22", "close": 1.29, "volume": 35995.0}, {"date": "2018-06-25", "close": 1.28, "volume": 12886.0}, {"date": "2018-06-26", "close": 1.245, "volume": 12548.0}, {"date": "2018-06-27", "close": 1.24, "volume": 60482.0}, {"date": "2018-06-28", "close": 1.25, "volume": 34497.0}, {"date": "2018-06-29", "close": 1.25, "volume": 2293.0}, {"date": "2018-07-03", "close": 1.24, "volume": 437818.0}, {"date": "2018-07-04", "close": 1.25, "volume": 23763.0}, {"date": "2018-07-05", "close": 1.25, "volume": 223232.0}, {"date": "2018-07-09", "close": 1.25, "volume": 27548.0}, {"date": "2018-07-10", "close": 1.235, "volume": 48915.0}, {"date": "2018-07-11", "close": 1.195, "volume": 114216.0}, {"date": "2018-07-12", "close": 1.175, "volume": 132503.0}, {"date": "2018-07-13", "close": 1.175, "volume": 64689.0}, {"date": "2018-07-16", "close": 1.175, "volume": 4934.0}, {"date": "2018-07-17", "close": 1.2, "volume": 12646.0}, {"date": "2018-07-18", "close": 1.25, "volume": 22628.0}, {"date": "2018-07-19", "close": 1.215, "volume": 12902.0}, {"date": "2018-07-20", "close": 1.25, "volume": 60242.0}, {"date": "2018-07-23", "close": 1.24, "volume": 50639.0}, {"date": "2018-07-24", "close": 1.225, "volume": 1663974.0}, {"date": "2018-07-25", "close": 1.18, "volume": 66786.0}, {"date": "2018-07-26", "close": 1.205, "volume": 389490.0}, {"date": "2018-07-27", "close": 1.215, "volume": 437.0}, {"date": "2018-07-30", "close": 1.25, "volume": 840.0}, {"date": "2018-07-31", "close": 1.24, "volume": 14607.0}, {"date": "2018-08-01", "close": 1.22, "volume": 44015.0}, {"date": "2018-08-02", "close": 1.22, "volume": 2736.0}, {"date": "2018-08-03", "close": 1.26, "volume": 16608.0}, {"date": "2018-08-06", "close": 1.345, "volume": 73202.0}, {"date": "2018-08-07", "close": 1.315, "volume": 8635.0}, {"date": "2018-08-08", "close": 1.275, "volume": 16092.0}, {"date": "2018-08-09", "close": 1.29, "volume": 3570.0}, {"date": "2018-08-10", "close": 1.33, "volume": 1630.0}, {"date": "2018-08-13", "close": 1.315, "volume": 1263.0}, {"date": "2018-08-14", "close": 1.29, "volume": 10501.0}, {"date": "2018-08-15", "close": 1.27, "volume": 22854.0}, {"date": "2018-08-16", "close": 1.215, "volume": 336373.0}, {"date": "2018-08-17", "close": 1.24, "volume": 165255.0}, {"date": "2018-08-20", "close": 1.25, "volume": 602426.0}, {"date": "2018-08-21", "close": 1.265, "volume": 24524.0}, {"date": "2018-08-22", "close": 1.225, "volume": 944650.0}, {"date": "2018-08-23", "close": 1.25, "volume": 178729.0}, {"date": "2018-08-24", "close": 1.225, "volume": 22274.0}, {"date": "2018-08-27", "close": 1.235, "volume": 58207.0}, {"date": "2018-08-28", "close": 1.23, "volume": 96323.0}, {"date": "2018-08-30", "close": 1.225, "volume": 17814.0}, {"date": "2018-08-31", "close": 1.22, "volume": 97897.0}, {"date": "2018-09-03", "close": 1.23, "volume": 21626.0}, {"date": "2018-09-05", "close": 1.23, "volume": 115115.0}, {"date": "2018-09-06", "close": 1.235, "volume": 70251.0}, {"date": "2018-09-07", "close": 1.24, "volume": 318059.0}, {"date": "2018-09-10", "close": 1.24, "volume": 23024.0}, {"date": "2018-09-11", "close": 1.24, "volume": 24733.0}, {"date": "2018-09-12", "close": 1.25, "volume": 50464.0}, {"date": "2018-09-13", "close": 1.245, "volume": 22887.0}, {"date": "2018-09-14", "close": 1.25, "volume": 143530.0}, {"date": "2018-09-17", "close": 1.26, "volume": 26327.0}, {"date": "2018-09-19", "close": 1.25, "volume": 5558.0}, {"date": "2018-09-21", "close": 1.27, "volume": 39961.0}, {"date": "2018-09-24", "close": 1.27, "volume": 4936.0}, {"date": "2018-09-25", "close": 1.265, "volume": 7441.0}, {"date": "2018-09-26", "close": 1.3, "volume": 31015.0}, {"date": "2018-09-27", "close": 1.26, "volume": 316781.0}, {"date": "2018-10-01", "close": 1.26, "volume": 22.0}, {"date": "2018-10-02", "close": 1.22, "volume": 860637.0}, {"date": "2018-10-03", "close": 1.15, "volume": 163528.0}, {"date": "2018-10-04", "close": 1.16, "volume": 162966.0}, {"date": "2018-10-05", "close": 1.16, "volume": 170774.0}, {"date": "2018-10-08", "close": 1.16, "volume": 30129.0}, {"date": "2018-10-09", "close": 1.14, "volume": 155597.0}, {"date": "2018-10-10", "close": 1.14, "volume": 54168.0}, {"date": "2018-10-11", "close": 1.13, "volume": 69392.0}, {"date": "2018-10-12", "close": 1.16, "volume": 33614.0}, {"date": "2018-10-15", "close": 1.19, "volume": 76151.0}, {"date": "2018-10-16", "close": 1.2, "volume": 83897.0}, {"date": "2018-10-17", "close": 1.21, "volume": 163990.0}, {"date": "2018-10-18", "close": 1.19, "volume": 74881.0}, {"date": "2018-10-19", "close": 1.19, "volume": 66426.0}, {"date": "2018-10-22", "close": 1.135, "volume": 182393.0}, {"date": "2018-10-23", "close": 1.175, "volume": 18251.0}, {"date": "2018-10-24", "close": 1.17, "volume": 125429.0}, {"date": "2018-10-25", "close": 1.14, "volume": 44525.0}, {"date": "2018-10-26", "close": 1.175, "volume": 23575.0}, {"date": "2018-10-29", "close": 1.2, "volume": 163417.0}, {"date": "2018-10-30", "close": 1.205, "volume": 499328.0}, {"date": "2018-10-31", "close": 1.2, "volume": 350187.0}, {"date": "2018-11-01", "close": 1.205, "volume": 5855.0}, {"date": "2018-11-02", "close": 1.2, "volume": 224813.0}, {"date": "2018-11-05", "close": 1.17, "volume": 10961.0}, {"date": "2018-11-06", "close": 1.18, "volume": 246493.0}, {"date": "2018-11-07", "close": 1.195, "volume": 73061.0}, {"date": "2018-11-08", "close": 1.16, "volume": 285410.0}, {"date": "2018-11-09", "close": 1.13, "volume": 52036.0}, {"date": "2018-11-12", "close": 1.17, "volume": 15679.0}, {"date": "2018-11-13", "close": 1.195, "volume": 52258.0}, {"date": "2018-11-14", "close": 1.19, "volume": 1303170.0}, {"date": "2018-11-15", "close": 1.15, "volume": 659.0}, {"date": "2018-11-16", "close": 1.15, "volume": 7135.0}, {"date": "2018-11-20", "close": 1.135, "volume": 25974.0}, {"date": "2018-11-21", "close": 1.165, "volume": 46956.0}, {"date": "2018-11-22", "close": 1.13, "volume": 6163.0}, {"date": "2018-11-23", "close": 1.13, "volume": 1198.0}, {"date": "2018-11-26", "close": 1.15, "volume": 8910.0}, {"date": "2018-11-29", "close": 1.15, "volume": 7541.0}, {"date": "2018-11-30", "close": 1.15, "volume": 4100.0}, {"date": "2018-12-04", "close": 1.15, "volume": 9467.0}, {"date": "2018-12-05", "close": 1.14, "volume": 23829.0}, {"date": "2018-12-06", "close": 1.1, "volume": 3600.0}, {"date": "2018-12-07", "close": 1.15, "volume": 681578.0}, {"date": "2018-12-10", "close": 1.12, "volume": 12753.0}, {"date": "2018-12-11", "close": 1.15, "volume": 1548484.0}, {"date": "2018-12-12", "close": 1.15, "volume": 4071.0}, {"date": "2018-12-17", "close": 1.1, "volume": 24939.0}, {"date": "2018-12-18", "close": 1.065, "volume": 25283.0}, {"date": "2018-12-19", "close": 1.1, "volume": 2614181.0}, {"date": "2018-12-20", "close": 1.08, "volume": 8622.0}, {"date": "2018-12-21", "close": 1.09, "volume": 2223778.0}, {"date": "2018-12-24", "close": 1.1, "volume": 10535.0}, {"date": "2018-12-27", "close": 1.15, "volume": 22996.0}, {"date": "2018-12-28", "close": 1.17, "volume": 53827.0}, {"date": "2018-12-31", "close": 1.2, "volume": 30357.0}, {"date": "2019-01-02", "close": 1.195, "volume": 101947.0}, {"date": "2019-01-03", "close": 1.2, "volume": 101926.0}, {"date": "2019-01-04", "close": 1.19, "volume": 101018.0}, {"date": "2019-01-07", "close": 1.2, "volume": 1379.0}, {"date": "2019-01-08", "close": 1.2, "volume": 5143.0}, {"date": "2019-01-09", "close": 1.2, "volume": 2862.0}, {"date": "2019-01-11", "close": 1.185, "volume": 14120.0}, {"date": "2019-01-15", "close": 1.19, "volume": 3760.0}, {"date": "2019-01-16", "close": 1.19, "volume": 15014.0}, {"date": "2019-01-17", "close": 1.18, "volume": 7852.0}, {"date": "2019-01-21", "close": 1.155, "volume": 10461.0}, {"date": "2019-01-22", "close": 1.1, "volume": 80301.0}, {"date": "2019-01-23", "close": 1.14, "volume": 49146.0}, {"date": "2019-01-24", "close": 1.11, "volume": 14112.0}, {"date": "2019-01-25", "close": 1.13, "volume": 12431.0}, {"date": "2019-01-29", "close": 1.13, "volume": 3040.0}, {"date": "2019-01-31", "close": 1.15, "volume": 30854.0}, {"date": "2019-02-01", "close": 1.14, "volume": 6376.0}, {"date": "2019-02-05", "close": 1.14, "volume": 24998.0}, {"date": "2019-02-06", "close": 1.15, "volume": 4568.0}, {"date": "2019-02-07", "close": 1.115, "volume": 11245.0}, {"date": "2019-02-08", "close": 1.135, "volume": 21471.0}, {"date": "2019-02-12", "close": 1.115, "volume": 8176.0}, {"date": "2019-02-13", "close": 1.135, "volume": 14810.0}, {"date": "2019-02-14", "close": 1.13, "volume": 788.0}, {"date": "2019-02-15", "close": 1.12, "volume": 7843.0}, {"date": "2019-02-19", "close": 1.13, "volume": 45647.0}, {"date": "2019-02-20", "close": 1.095, "volume": 6830.0}, {"date": "2019-02-21", "close": 1.09, "volume": 17360.0}, {"date": "2019-02-22", "close": 1.09, "volume": 33722.0}, {"date": "2019-02-25", "close": 1.09, "volume": 55168.0}, {"date": "2019-02-26", "close": 1.095, "volume": 32709.0}, {"date": "2019-02-28", "close": 1.095, "volume": 127885.0}, {"date": "2019-03-01", "close": 1.095, "volume": 4616.0}, {"date": "2019-03-04", "close": 1.1, "volume": 23599.0}, {"date": "2019-03-05", "close": 1.095, "volume": 2004735.0}, {"date": "2019-03-06", "close": 1.095, "volume": 89800.0}, {"date": "2019-03-07", "close": 1.095, "volume": 1975.0}, {"date": "2019-03-08", "close": 1.095, "volume": 2443.0}, {"date": "2019-03-11", "close": 1.09, "volume": 63608.0}, {"date": "2019-03-12", "close": 1.095, "volume": 975.0}, {"date": "2019-03-13", "close": 1.08, "volume": 24891.0}, {"date": "2019-03-15", "close": 1.085, "volume": 81443.0}, {"date": "2019-03-18", "close": 1.085, "volume": 3629.0}, {"date": "2019-03-19", "close": 1.07, "volume": 17161.0}, {"date": "2019-03-20", "close": 1.075, "volume": 553893.0}, {"date": "2019-03-21", "close": 1.08, "volume": 8617.0}, {"date": "2019-03-22", "close": 1.075, "volume": 83171.0}, {"date": "2019-03-25", "close": 1.04, "volume": 103823.0}, {"date": "2019-03-26", "close": 1.005, "volume": 559734.0}, {"date": "2019-03-28", "close": 1.02, "volume": 95381.0}, {"date": "2019-03-29", "close": 1.03, "volume": 35105.0}, {"date": "2019-04-01", "close": 1.03, "volume": 51292.0}, {"date": "2019-04-02", "close": 1.02, "volume": 29686.0}, {"date": "2019-04-03", "close": 1.06, "volume": 37887.0}, {"date": "2019-04-04", "close": 1.04, "volume": 52198.0}, {"date": "2019-04-05", "close": 1.04, "volume": 523826.0}, {"date": "2019-04-08", "close": 1.05, "volume": 2054289.0}, {"date": "2019-04-11", "close": 1.07, "volume": 9351.0}, {"date": "2019-04-15", "close": 1.1, "volume": 370444.0}, {"date": "2019-04-16", "close": 1.095, "volume": 599243.0}, {"date": "2019-04-17", "close": 1.1, "volume": 254830.0}, {"date": "2019-04-23", "close": 1.09, "volume": 141599.0}, {"date": "2019-04-26", "close": 1.1, "volume": 19725.0}, {"date": "2019-04-29", "close": 1.07, "volume": 748.0}, {"date": "2019-04-30", "close": 1.07, "volume": 2809860.0}, {"date": "2019-05-01", "close": 1.02, "volume": 2700.0}, {"date": "2019-05-02", "close": 1.05, "volume": 1163268.0}, {"date": "2019-05-03", "close": 1.05, "volume": 120685.0}, {"date": "2019-05-06", "close": 1.085, "volume": 12718.0}, {"date": "2019-05-07", "close": 1.05, "volume": 338979.0}, {"date": "2019-05-08", "close": 1.05, "volume": 18592.0}, {"date": "2019-05-10", "close": 1.07, "volume": 21681.0}, {"date": "2019-05-13", "close": 1.05, "volume": 114987.0}, {"date": "2019-05-14", "close": 1.05, "volume": 9807.0}, {"date": "2019-05-15", "close": 1.05, "volume": 1981.0}, {"date": "2019-05-16", "close": 1.05, "volume": 12964.0}, {"date": "2019-05-17", "close": 1.05, "volume": 58456.0}, {"date": "2019-05-20", "close": 1.045, "volume": 3737.0}, {"date": "2019-05-21", "close": 1.06, "volume": 23155.0}, {"date": "2019-05-22", "close": 1.05, "volume": 27575.0}, {"date": "2019-05-23", "close": 1.05, "volume": 10927.0}, {"date": "2019-05-24", "close": 1.045, "volume": 71660.0}, {"date": "2019-05-27", "close": 1.045, "volume": 3990.0}, {"date": "2019-05-28", "close": 1.05, "volume": 25763.0}, {"date": "2019-05-29", "close": 1.025, "volume": 50006.0}, {"date": "2019-05-30", "close": 1.05, "volume": 38390.0}, {"date": "2019-05-31", "close": 1.04, "volume": 123357.0}, {"date": "2019-06-03", "close": 1.03, "volume": 2568101.0}, {"date": "2019-06-04", "close": 1.03, "volume": 266813.0}, {"date": "2019-06-05", "close": 1.015, "volume": 62847.0}, {"date": "2019-06-06", "close": 1.015, "volume": 43000.0}, {"date": "2019-06-07", "close": 1.02, "volume": 12647.0}, {"date": "2019-06-11", "close": 1.04, "volume": 59455.0}, {"date": "2019-06-12", "close": 1.04, "volume": 78475.0}, {"date": "2019-06-13", "close": 1.03, "volume": 30013.0}, {"date": "2019-06-14", "close": 1.03, "volume": 49108.0}, {"date": "2019-06-17", "close": 1.035, "volume": 7344.0}, {"date": "2019-06-18", "close": 1.02, "volume": 13202.0}, {"date": "2019-06-19", "close": 1.02, "volume": 99783.0}, {"date": "2019-06-20", "close": 1.01, "volume": 62209.0}, {"date": "2019-06-21", "close": 1.0, "volume": 504551.0}, {"date": "2019-06-24", "close": 0.96, "volume": 32639.0}, {"date": "2019-06-25", "close": 0.965, "volume": 137218.0}, {"date": "2019-06-26", "close": 0.97, "volume": 973084.0}, {"date": "2019-06-27", "close": 0.98, "volume": 122892.0}, {"date": "2019-07-01", "close": 1.02, "volume": 54250.0}, {"date": "2019-07-02", "close": 1.02, "volume": 68006.0}, {"date": "2019-07-04", "close": 0.98, "volume": 30541.0}, {"date": "2019-07-05", "close": 0.99, "volume": 26248.0}, {"date": "2019-07-08", "close": 0.94, "volume": 8549.0}, {"date": "2019-07-09", "close": 0.94, "volume": 203664.0}, {"date": "2019-07-10", "close": 0.95, "volume": 2140.0}, {"date": "2019-07-11", "close": 0.965, "volume": 270555.0}, {"date": "2019-07-12", "close": 0.965, "volume": 243734.0}, {"date": "2019-07-15", "close": 0.98, "volume": 166020.0}, {"date": "2019-07-16", "close": 1.005, "volume": 6587.0}, {"date": "2019-07-18", "close": 1.0, "volume": 59151.0}, {"date": "2019-07-19", "close": 0.99, "volume": 358825.0}, {"date": "2019-07-22", "close": 0.99, "volume": 100533.0}, {"date": "2019-07-23", "close": 0.995, "volume": 205247.0}, {"date": "2019-07-24", "close": 1.0, "volume": 8234.0}, {"date": "2019-07-29", "close": 0.99, "volume": 17007.0}, {"date": "2019-07-30", "close": 0.98, "volume": 31772.0}, {"date": "2019-07-31", "close": 0.98, "volume": 60908.0}, {"date": "2019-08-01", "close": 0.98, "volume": 88168.0}, {"date": "2019-08-05", "close": 0.98, "volume": 9540.0}, {"date": "2019-08-07", "close": 0.975, "volume": 38366.0}, {"date": "2019-08-08", "close": 0.95, "volume": 1000.0}, {"date": "2019-08-09", "close": 1.0, "volume": 104762.0}, {"date": "2019-08-12", "close": 1.03, "volume": 26444.0}, {"date": "2019-08-14", "close": 1.05, "volume": 1619.0}, {"date": "2019-08-15", "close": 1.08, "volume": 80668.0}, {"date": "2019-08-19", "close": 1.04, "volume": 1866099.0}, {"date": "2019-08-20", "close": 1.04, "volume": 9000.0}, {"date": "2019-08-21", "close": 1.035, "volume": 3635.0}, {"date": "2019-08-22", "close": 0.98, "volume": 28917.0}, {"date": "2019-08-23", "close": 0.94, "volume": 40349.0}, {"date": "2019-08-26", "close": 0.9, "volume": 186565.0}, {"date": "2019-08-27", "close": 0.9, "volume": 6137629.0}, {"date": "2019-08-28", "close": 0.87, "volume": 33222.0}, {"date": "2019-08-29", "close": 0.885, "volume": 77596.0}, {"date": "2019-08-30", "close": 0.9, "volume": 18438.0}, {"date": "2019-09-02", "close": 0.85, "volume": 93978.0}, {"date": "2019-09-03", "close": 0.85, "volume": 11860.0}, {"date": "2019-09-04", "close": 0.83, "volume": 11140.0}, {"date": "2019-09-05", "close": 0.9, "volume": 34423.0}, {"date": "2019-09-06", "close": 0.88, "volume": 35680.0}, {"date": "2019-09-10", "close": 0.88, "volume": 68100.0}, {"date": "2019-09-11", "close": 0.89, "volume": 550.0}, {"date": "2019-09-12", "close": 0.88, "volume": 60136.0}, {"date": "2019-09-17", "close": 0.87, "volume": 6352.0}, {"date": "2019-09-18", "close": 0.9, "volume": 106449.0}, {"date": "2019-09-19", "close": 0.89, "volume": 1080.0}, {"date": "2019-09-20", "close": 0.9, "volume": 334387.0}, {"date": "2019-09-23", "close": 0.88, "volume": 84324.0}, {"date": "2019-09-24", "close": 0.88, "volume": 13618.0}, {"date": "2019-09-25", "close": 0.89, "volume": 42991.0}, {"date": "2019-09-26", "close": 0.88, "volume": 176801.0}, {"date": "2019-09-27", "close": 0.88, "volume": 146413.0}, {"date": "2019-09-30", "close": 0.865, "volume": 321207.0}, {"date": "2019-10-01", "close": 0.87, "volume": 4318.0}, {"date": "2019-10-02", "close": 0.91, "volume": 15713.0}, {"date": "2019-10-03", "close": 0.88, "volume": 36047.0}, {"date": "2019-10-04", "close": 0.88, "volume": 268314.0}, {"date": "2019-10-07", "close": 0.88, "volume": 7189.0}, {"date": "2019-10-08", "close": 0.88, "volume": 71050.0}, {"date": "2019-10-11", "close": 0.88, "volume": 17878.0}, {"date": "2019-10-14", "close": 0.88, "volume": 26087.0}, {"date": "2019-10-15", "close": 0.88, "volume": 7479.0}, {"date": "2019-10-16", "close": 0.945, "volume": 984084.0}, {"date": "2019-10-17", "close": 0.915, "volume": 11119.0}, {"date": "2019-10-21", "close": 0.93, "volume": 23327.0}, {"date": "2019-10-22", "close": 0.915, "volume": 283232.0}, {"date": "2019-10-23", "close": 0.92, "volume": 58294.0}, {"date": "2019-10-24", "close": 0.89, "volume": 581187.0}, {"date": "2019-10-25", "close": 0.89, "volume": 27527.0}, {"date": "2019-10-28", "close": 0.905, "volume": 8004.0}, {"date": "2019-10-29", "close": 0.91, "volume": 192424.0}, {"date": "2019-10-30", "close": 0.915, "volume": 447975.0}, {"date": "2019-10-31", "close": 0.94, "volume": 9270.0}, {"date": "2019-11-01", "close": 0.94, "volume": 13539.0}, {"date": "2019-11-05", "close": 0.98, "volume": 60140.0}, {"date": "2019-11-06", "close": 0.92, "volume": 75933.0}, {"date": "2019-11-07", "close": 0.915, "volume": 10449.0}, {"date": "2019-11-11", "close": 0.9, "volume": 7754.0}, {"date": "2019-11-12", "close": 0.89, "volume": 3668.0}, {"date": "2019-11-13", "close": 0.895, "volume": 114897.0}, {"date": "2019-11-14", "close": 0.9, "volume": 5911.0}, {"date": "2019-11-15", "close": 0.9, "volume": 20457.0}, {"date": "2019-11-19", "close": 0.895, "volume": 11667.0}, {"date": "2019-11-20", "close": 0.88, "volume": 31835.0}, {"date": "2019-11-21", "close": 0.88, "volume": 2345.0}, {"date": "2019-11-22", "close": 0.875, "volume": 23385.0}, {"date": "2019-11-25", "close": 0.88, "volume": 85989.0}, {"date": "2019-11-27", "close": 0.855, "volume": 946.0}, {"date": "2019-11-28", "close": 0.85, "volume": 1205218.0}, {"date": "2019-11-29", "close": 0.86, "volume": 10779.0}, {"date": "2019-12-03", "close": 0.85, "volume": 235000.0}, {"date": "2019-12-04", "close": 0.89, "volume": 21422.0}, {"date": "2019-12-05", "close": 0.87, "volume": 31407.0}, {"date": "2019-12-06", "close": 0.87, "volume": 3695.0}, {"date": "2019-12-12", "close": 0.87, "volume": 139707.0}, {"date": "2019-12-13", "close": 0.89, "volume": 1625421.0}, {"date": "2019-12-16", "close": 0.865, "volume": 17475.0}, {"date": "2019-12-17", "close": 0.865, "volume": 33298.0}, {"date": "2019-12-18", "close": 0.865, "volume": 51444.0}, {"date": "2019-12-19", "close": 0.88, "volume": 14409.0}, {"date": "2019-12-23", "close": 0.85, "volume": 62518.0}, {"date": "2019-12-24", "close": 0.85, "volume": 550.0}, {"date": "2019-12-27", "close": 0.85, "volume": 57357.0}, {"date": "2019-12-30", "close": 0.855, "volume": 81327.0}, {"date": "2019-12-31", "close": 0.865, "volume": 290.0}, {"date": "2020-01-02", "close": 0.85, "volume": 2700.0}, {"date": "2020-01-06", "close": 0.88, "volume": 8360.0}, {"date": "2020-01-07", "close": 0.905, "volume": 23228.0}, {"date": "2020-01-08", "close": 0.89, "volume": 42748.0}, {"date": "2020-01-09", "close": 0.865, "volume": 54633.0}, {"date": "2020-01-10", "close": 0.86, "volume": 47609.0}, {"date": "2020-01-13", "close": 0.865, "volume": 44347.0}, {"date": "2020-01-14", "close": 0.865, "volume": 18182.0}, {"date": "2020-01-15", "close": 0.85, "volume": 88152.0}, {"date": "2020-01-16", "close": 0.84, "volume": 46185.0}, {"date": "2020-01-17", "close": 0.83, "volume": 75971.0}, {"date": "2020-01-20", "close": 0.835, "volume": 8628.0}, {"date": "2020-01-21", "close": 0.835, "volume": 7111.0}, {"date": "2020-01-22", "close": 0.825, "volume": 21080.0}, {"date": "2020-01-23", "close": 0.82, "volume": 15199.0}, {"date": "2020-01-24", "close": 0.835, "volume": 28295.0}, {"date": "2020-01-28", "close": 0.835, "volume": 7982.0}, {"date": "2020-01-29", "close": 0.835, "volume": 36205.0}, {"date": "2020-01-30", "close": 0.81, "volume": 45944.0}, {"date": "2020-01-31", "close": 0.84, "volume": 530942.0}, {"date": "2020-02-03", "close": 0.8, "volume": 40184.0}, {"date": "2020-02-04", "close": 0.8, "volume": 1015.0}, {"date": "2020-02-05", "close": 0.82, "volume": 3681.0}, {"date": "2020-02-06", "close": 0.8, "volume": 126444.0}, {"date": "2020-02-07", "close": 0.8, "volume": 122891.0}, {"date": "2020-02-10", "close": 0.8, "volume": 77848.0}, {"date": "2020-02-11", "close": 0.795, "volume": 63153.0}, {"date": "2020-02-12", "close": 0.8, "volume": 52338.0}, {"date": "2020-02-13", "close": 0.8, "volume": 26504.0}, {"date": "2020-02-14", "close": 0.8, "volume": 1508673.0}, {"date": "2020-02-17", "close": 0.82, "volume": 28192.0}, {"date": "2020-02-18", "close": 0.76, "volume": 8520.0}, {"date": "2020-02-19", "close": 0.715, "volume": 19000.0}, {"date": "2020-02-20", "close": 0.7, "volume": 16166.0}, {"date": "2020-02-21", "close": 0.71, "volume": 79902.0}, {"date": "2020-02-24", "close": 0.71, "volume": 58935.0}, {"date": "2020-02-25", "close": 0.71, "volume": 6320.0}, {"date": "2020-02-26", "close": 0.71, "volume": 6827.0}, {"date": "2020-02-27", "close": 0.7, "volume": 13479.0}, {"date": "2020-02-28", "close": 0.68, "volume": 12431.0}, {"date": "2020-03-02", "close": 0.69, "volume": 14036.0}, {"date": "2020-03-03", "close": 0.715, "volume": 22403.0}, {"date": "2020-03-04", "close": 0.72, "volume": 89114.0}, {"date": "2020-03-05", "close": 0.73, "volume": 33999.0}, {"date": "2020-03-06", "close": 0.72, "volume": 74968.0}, {"date": "2020-03-09", "close": 0.7, "volume": 59467.0}, {"date": "2020-03-10", "close": 0.71, "volume": 21730.0}, {"date": "2020-03-11", "close": 0.7, "volume": 5000.0}, {"date": "2020-03-13", "close": 0.7, "volume": 63254.0}, {"date": "2020-03-16", "close": 0.705, "volume": 56138.0}, {"date": "2020-03-17", "close": 0.785, "volume": 83809.0}, {"date": "2020-03-18", "close": 0.725, "volume": 62485.0}, {"date": "2020-03-19", "close": 0.745, "volume": 44346.0}, {"date": "2020-03-20", "close": 0.73, "volume": 96570.0}, {"date": "2020-03-23", "close": 0.73, "volume": 25327.0}, {"date": "2020-03-24", "close": 0.745, "volume": 2078323.0}, {"date": "2020-03-25", "close": 0.765, "volume": 4103045.0}, {"date": "2020-03-26", "close": 0.75, "volume": 159834.0}, {"date": "2020-03-27", "close": 0.78, "volume": 177117.0}, {"date": "2020-03-30", "close": 0.8, "volume": 93188.0}, {"date": "2020-03-31", "close": 0.84, "volume": 82511.0}, {"date": "2020-04-01", "close": 0.845, "volume": 163649.0}, {"date": "2020-04-03", "close": 0.895, "volume": 64750.0}, {"date": "2020-04-06", "close": 0.95, "volume": 27458.0}, {"date": "2020-04-07", "close": 0.98, "volume": 68962.0}, {"date": "2020-04-08", "close": 0.91, "volume": 67061.0}, {"date": "2020-04-09", "close": 0.88, "volume": 55707.0}, {"date": "2020-04-14", "close": 0.875, "volume": 28884.0}, {"date": "2020-04-15", "close": 0.865, "volume": 37639.0}, {"date": "2020-04-16", "close": 0.83, "volume": 149845.0}, {"date": "2020-04-17", "close": 0.835, "volume": 106609.0}, {"date": "2020-04-20", "close": 0.83, "volume": 4447.0}, {"date": "2020-04-21", "close": 0.815, "volume": 23994.0}, {"date": "2020-04-22", "close": 0.81, "volume": 66407.0}, {"date": "2020-04-23", "close": 0.815, "volume": 50418.0}, {"date": "2020-04-24", "close": 0.785, "volume": 36316.0}, {"date": "2020-04-27", "close": 0.755, "volume": 144860.0}, {"date": "2020-04-28", "close": 0.755, "volume": 34820.0}, {"date": "2020-04-29", "close": 0.765, "volume": 29937.0}, {"date": "2020-04-30", "close": 0.75, "volume": 65138.0}, {"date": "2020-05-01", "close": 0.75, "volume": 33066.0}, {"date": "2020-05-04", "close": 0.76, "volume": 45916.0}, {"date": "2020-05-05", "close": 0.765, "volume": 5468.0}, {"date": "2020-05-06", "close": 0.765, "volume": 144875.0}, {"date": "2020-05-07", "close": 0.75, "volume": 15200.0}, {"date": "2020-05-08", "close": 0.75, "volume": 60550.0}, {"date": "2020-05-11", "close": 0.76, "volume": 98726.0}, {"date": "2020-05-12", "close": 0.74, "volume": 289496.0}, {"date": "2020-05-13", "close": 0.745, "volume": 164055.0}, {"date": "2020-05-14", "close": 0.755, "volume": 77711.0}, {"date": "2020-05-15", "close": 0.755, "volume": 10369.0}, {"date": "2020-05-18", "close": 0.755, "volume": 20710.0}, {"date": "2020-05-20", "close": 0.75, "volume": 333930.0}, {"date": "2020-05-21", "close": 0.745, "volume": 5000.0}, {"date": "2020-05-22", "close": 0.765, "volume": 52379.0}, {"date": "2020-05-25", "close": 0.75, "volume": 2840.0}, {"date": "2020-05-26", "close": 0.75, "volume": 18367.0}, {"date": "2020-05-27", "close": 0.75, "volume": 164998.0}, {"date": "2020-05-28", "close": 0.75, "volume": 732836.0}, {"date": "2020-06-02", "close": 0.765, "volume": 8419.0}, {"date": "2020-06-03", "close": 0.76, "volume": 13156.0}, {"date": "2020-06-04", "close": 0.765, "volume": 36344.0}, {"date": "2020-06-05", "close": 0.765, "volume": 28767.0}, {"date": "2020-06-09", "close": 0.76, "volume": 309698.0}, {"date": "2020-06-10", "close": 0.75, "volume": 4570.0}, {"date": "2020-06-11", "close": 0.755, "volume": 44508.0}, {"date": "2020-06-12", "close": 0.75, "volume": 37580.0}, {"date": "2020-06-15", "close": 0.755, "volume": 9409.0}, {"date": "2020-06-16", "close": 0.755, "volume": 543411.0}, {"date": "2020-06-17", "close": 0.745, "volume": 14300.0}, {"date": "2020-06-18", "close": 0.75, "volume": 18931.0}, {"date": "2020-06-19", "close": 0.75, "volume": 4959.0}, {"date": "2020-06-22", "close": 0.745, "volume": 21252.0}, {"date": "2020-06-23", "close": 0.77, "volume": 550541.0}, {"date": "2020-06-24", "close": 0.77, "volume": 8678.0}, {"date": "2020-06-25", "close": 0.84, "volume": 264413.0}, {"date": "2020-06-26", "close": 0.83, "volume": 129978.0}, {"date": "2020-06-29", "close": 0.86, "volume": 21361.0}, {"date": "2020-06-30", "close": 0.86, "volume": 155894.0}, {"date": "2020-07-01", "close": 0.89, "volume": 1280291.0}, {"date": "2020-07-02", "close": 0.9, "volume": 13747.0}, {"date": "2020-07-03", "close": 0.93, "volume": 22695.0}, {"date": "2020-07-06", "close": 0.955, "volume": 30873.0}, {"date": "2020-07-07", "close": 0.89, "volume": 14133.0}, {"date": "2020-07-08", "close": 0.92, "volume": 25120.0}, {"date": "2020-07-09", "close": 0.92, "volume": 15057.0}, {"date": "2020-07-10", "close": 0.92, "volume": 1534957.0}, {"date": "2020-07-13", "close": 0.99, "volume": 64046.0}, {"date": "2020-07-14", "close": 1.075, "volume": 2395240.0}, {"date": "2020-07-15", "close": 1.045, "volume": 44365.0}, {"date": "2020-07-16", "close": 1.05, "volume": 64269.0}, {"date": "2020-07-17", "close": 1.045, "volume": 7759.0}, {"date": "2020-07-20", "close": 1.03, "volume": 55578.0}, {"date": "2020-07-21", "close": 1.035, "volume": 14240.0}, {"date": "2020-07-22", "close": 1.03, "volume": 11400.0}, {"date": "2020-07-24", "close": 1.03, "volume": 58468.0}, {"date": "2020-07-27", "close": 1.045, "volume": 60920.0}, {"date": "2020-07-28", "close": 1.045, "volume": 124780.0}, {"date": "2020-07-29", "close": 1.04, "volume": 146852.0}, {"date": "2020-07-30", "close": 1.02, "volume": 39875.0}, {"date": "2020-07-31", "close": 1.045, "volume": 396729.0}, {"date": "2020-08-03", "close": 1.05, "volume": 12579827.0}, {"date": "2020-08-04", "close": 1.1, "volume": 215760.0}, {"date": "2020-08-05", "close": 1.065, "volume": 370952.0}, {"date": "2020-08-06", "close": 1.08, "volume": 54556.0}, {"date": "2020-08-07", "close": 1.07, "volume": 49559.0}, {"date": "2020-08-10", "close": 1.08, "volume": 1838645.0}, {"date": "2020-08-11", "close": 1.08, "volume": 103895.0}, {"date": "2020-08-12", "close": 1.06, "volume": 76341.0}, {"date": "2020-08-13", "close": 1.095, "volume": 114499.0}, {"date": "2020-08-14", "close": 1.345, "volume": 1422228.0}, {"date": "2020-08-17", "close": 1.325, "volume": 2635078.0}, {"date": "2020-08-18", "close": 1.34, "volume": 1083944.0}, {"date": "2020-08-19", "close": 1.34, "volume": 582988.0}, {"date": "2020-08-20", "close": 1.34, "volume": 165055.0}, {"date": "2020-08-21", "close": 1.325, "volume": 66747.0}, {"date": "2020-08-24", "close": 1.325, "volume": 33407.0}, {"date": "2020-08-25", "close": 1.325, "volume": 75311.0}, {"date": "2020-08-26", "close": 1.325, "volume": 279260.0}, {"date": "2020-08-27", "close": 1.325, "volume": 482746.0}, {"date": "2020-08-28", "close": 1.315, "volume": 496127.0}, {"date": "2020-08-31", "close": 1.32, "volume": 441743.0}, {"date": "2020-09-01", "close": 1.32, "volume": 697713.0}, {"date": "2020-09-02", "close": 1.32, "volume": 545764.0}, {"date": "2020-09-03", "close": 1.32, "volume": 471749.0}, {"date": "2020-09-04", "close": 1.32, "volume": 307730.0}, {"date": "2020-09-07", "close": 1.32, "volume": 63489.0}, {"date": "2020-09-08", "close": 1.335, "volume": 39872.0}, {"date": "2020-09-09", "close": 1.33, "volume": 51368.0}, {"date": "2020-09-10", "close": 1.335, "volume": 27548.0}, {"date": "2020-09-11", "close": 1.32, "volume": 317409.0}, {"date": "2020-09-14", "close": 1.32, "volume": 215074.0}, {"date": "2020-09-15", "close": 1.32, "volume": 217362.0}, {"date": "2020-09-16", "close": 1.335, "volume": 9127.0}, {"date": "2020-09-17", "close": 1.335, "volume": 209484.0}, {"date": "2020-09-18", "close": 1.335, "volume": 24213.0}, {"date": "2020-09-21", "close": 1.33, "volume": 30325.0}, {"date": "2020-09-23", "close": 1.33, "volume": 225097.0}, {"date": "2020-09-25", "close": 1.32, "volume": 509650.0}, {"date": "2020-09-28", "close": 1.33, "volume": 2878139.0}, {"date": "2020-09-29", "close": 1.33, "volume": 29378.0}, {"date": "2020-09-30", "close": 1.33, "volume": 4458.0}, {"date": "2020-10-01", "close": 1.325, "volume": 66497.0}, {"date": "2020-10-02", "close": 1.315, "volume": 299005.0}, {"date": "2020-10-05", "close": 1.32, "volume": 8297.0}, {"date": "2020-10-06", "close": 1.32, "volume": 6880.0}, {"date": "2020-10-07", "close": 1.245, "volume": 496423.0}, {"date": "2020-10-08", "close": 1.295, "volume": 47009.0}, {"date": "2020-10-09", "close": 1.255, "volume": 159723.0}, {"date": "2020-10-12", "close": 1.23, "volume": 350695.0}, {"date": "2020-10-13", "close": 1.24, "volume": 269280.0}, {"date": "2020-10-14", "close": 1.24, "volume": 58198.0}, {"date": "2020-10-15", "close": 1.24, "volume": 74723.0}, {"date": "2020-10-16", "close": 1.24, "volume": 51882.0}, {"date": "2020-10-19", "close": 1.24, "volume": 112632.0}, {"date": "2020-10-20", "close": 1.24, "volume": 50874.0}, {"date": "2020-10-21", "close": 1.25, "volume": 551242.0}, {"date": "2020-10-22", "close": 1.27, "volume": 628592.0}, {"date": "2020-10-23", "close": 1.24, "volume": 193550.0}, {"date": "2020-10-26", "close": 1.23, "volume": 84957.0}, {"date": "2020-10-27", "close": 1.23, "volume": 123764.0}, {"date": "2020-10-28", "close": 1.235, "volume": 74542.0}, {"date": "2020-10-29", "close": 1.245, "volume": 201814.0}, {"date": "2020-10-30", "close": 1.235, "volume": 120210.0}, {"date": "2020-11-02", "close": 1.235, "volume": 202234.0}, {"date": "2020-11-03", "close": 1.24, "volume": 1595411.0}, {"date": "2020-11-04", "close": 1.235, "volume": 54680.0}, {"date": "2020-11-05", "close": 1.23, "volume": 119688.0}, {"date": "2020-11-06", "close": 1.23, "volume": 58602.0}, {"date": "2020-11-09", "close": 1.23, "volume": 327660.0}, {"date": "2020-11-10", "close": 1.21, "volume": 229422.0}, {"date": "2020-11-11", "close": 1.205, "volume": 245852.0}, {"date": "2020-11-12", "close": 1.205, "volume": 119333.0}, {"date": "2020-11-13", "close": 1.365, "volume": 1127316.0}, {"date": "2020-11-16", "close": 1.36, "volume": 74076.0}, {"date": "2020-11-17", "close": 1.295, "volume": 195524.0}, {"date": "2020-11-18", "close": 1.35, "volume": 985401.0}, {"date": "2020-11-19", "close": 1.365, "volume": 109748.0}, {"date": "2020-11-20", "close": 1.375, "volume": 4155755.0}, {"date": "2020-11-23", "close": 1.435, "volume": 652434.0}, {"date": "2020-11-24", "close": 1.385, "volume": 292337.0}, {"date": "2020-11-25", "close": 1.38, "volume": 84941.0}, {"date": "2020-11-26", "close": 1.35, "volume": 213599.0}, {"date": "2020-11-27", "close": 1.36, "volume": 142831.0}, {"date": "2020-11-30", "close": 1.36, "volume": 88043.0}, {"date": "2020-12-01", "close": 1.365, "volume": 70504.0}, {"date": "2020-12-02", "close": 1.37, "volume": 31116.0}, {"date": "2020-12-03", "close": 1.37, "volume": 32377.0}, {"date": "2020-12-04", "close": 1.37, "volume": 25350.0}, {"date": "2020-12-07", "close": 1.37, "volume": 17790.0}, {"date": "2020-12-08", "close": 1.35, "volume": 63456.0}, {"date": "2020-12-09", "close": 1.35, "volume": 38155.0}, {"date": "2020-12-10", "close": 1.36, "volume": 74892.0}, {"date": "2020-12-11", "close": 1.35, "volume": 53177.0}, {"date": "2020-12-14", "close": 1.34, "volume": 76064.0}, {"date": "2020-12-15", "close": 1.33, "volume": 102812.0}, {"date": "2020-12-16", "close": 1.33, "volume": 40868.0}, {"date": "2020-12-17", "close": 1.33, "volume": 7163.0}, {"date": "2020-12-21", "close": 1.31, "volume": 150919.0}, {"date": "2020-12-22", "close": 1.325, "volume": 39348.0}, {"date": "2020-12-23", "close": 1.315, "volume": 20429.0}, {"date": "2020-12-24", "close": 1.315, "volume": 513802.0}, {"date": "2020-12-29", "close": 1.32, "volume": 22739.0}, {"date": "2020-12-30", "close": 1.33, "volume": 21739.0}, {"date": "2021-01-04", "close": 1.305, "volume": 129785.0}, {"date": "2021-01-05", "close": 1.33, "volume": 9728.0}, {"date": "2021-01-06", "close": 1.305, "volume": 550.0}, {"date": "2021-01-07", "close": 1.3, "volume": 13365.0}, {"date": "2021-01-08", "close": 1.295, "volume": 68315.0}, {"date": "2021-01-11", "close": 1.315, "volume": 1520.0}, {"date": "2021-01-12", "close": 1.29, "volume": 95567.0}, {"date": "2021-01-13", "close": 1.29, "volume": 15000.0}, {"date": "2021-01-14", "close": 1.28, "volume": 827.0}, {"date": "2021-01-15", "close": 1.28, "volume": 57131.0}, {"date": "2021-01-18", "close": 1.285, "volume": 4827.0}, {"date": "2021-01-19", "close": 1.285, "volume": 3600.0}, {"date": "2021-01-20", "close": 1.22, "volume": 186816.0}, {"date": "2021-01-21", "close": 1.37, "volume": 1588043.0}, {"date": "2021-01-22", "close": 1.345, "volume": 251087.0}, {"date": "2021-01-25", "close": 1.34, "volume": 173883.0}, {"date": "2021-01-27", "close": 1.34, "volume": 164640.0}, {"date": "2021-01-28", "close": 1.34, "volume": 59749.0}, {"date": "2021-01-29", "close": 1.35, "volume": 95862.0}, {"date": "2021-02-01", "close": 1.35, "volume": 54006.0}, {"date": "2021-02-02", "close": 1.35, "volume": 184007.0}, {"date": "2021-02-03", "close": 1.35, "volume": 14245.0}, {"date": "2021-02-04", "close": 1.3, "volume": 327133.0}, {"date": "2021-02-05", "close": 1.295, "volume": 215872.0}, {"date": "2021-02-08", "close": 1.295, "volume": 113993.0}, {"date": "2021-02-09", "close": 1.3, "volume": 94457.0}, {"date": "2021-02-10", "close": 1.295, "volume": 5084.0}, {"date": "2021-02-11", "close": 1.23, "volume": 224583.0}, {"date": "2021-02-12", "close": 1.235, "volume": 223518.0}, {"date": "2021-02-15", "close": 1.25, "volume": 23940.0}, {"date": "2021-02-16", "close": 1.265, "volume": 100067.0}, {"date": "2021-02-17", "close": 1.24, "volume": 57582.0}, {"date": "2021-02-18", "close": 1.245, "volume": 77413.0}, {"date": "2021-02-19", "close": 1.22, "volume": 188573.0}, {"date": "2021-02-22", "close": 1.24, "volume": 87445.0}, {"date": "2021-02-23", "close": 1.25, "volume": 29878.0}, {"date": "2021-02-24", "close": 1.25, "volume": 22293.0}, {"date": "2021-02-25", "close": 1.23, "volume": 4788.0}, {"date": "2021-02-26", "close": 1.22, "volume": 153361.0}, {"date": "2021-03-01", "close": 1.245, "volume": 160702.0}, {"date": "2021-03-02", "close": 1.215, "volume": 48963.0}, {"date": "2021-03-03", "close": 1.205, "volume": 540023.0}, {"date": "2021-03-04", "close": 1.205, "volume": 19541.0}, {"date": "2021-03-05", "close": 1.195, "volume": 9036.0}, {"date": "2021-03-08", "close": 1.19, "volume": 5336.0}, {"date": "2021-03-09", "close": 1.2, "volume": 1500.0}, {"date": "2021-03-10", "close": 1.195, "volume": 4995.0}, {"date": "2021-03-11", "close": 1.195, "volume": 10114.0}, {"date": "2021-03-12", "close": 1.2, "volume": 54644.0}, {"date": "2021-03-15", "close": 1.255, "volume": 20350.0}, {"date": "2021-03-16", "close": 1.275, "volume": 41808.0}, {"date": "2021-03-17", "close": 1.285, "volume": 1706.0}, {"date": "2021-03-18", "close": 1.235, "volume": 3909.0}, {"date": "2021-03-19", "close": 1.23, "volume": 36476.0}, {"date": "2021-03-22", "close": 1.25, "volume": 33905.0}, {"date": "2021-03-23", "close": 1.225, "volume": 19896.0}, {"date": "2021-03-24", "close": 1.28, "volume": 51714.0}, {"date": "2021-03-25", "close": 1.28, "volume": 6847.0}, {"date": "2021-03-29", "close": 1.255, "volume": 7241.0}, {"date": "2021-03-30", "close": 1.245, "volume": 5000.0}, {"date": "2021-03-31", "close": 1.29, "volume": 64365.0}, {"date": "2021-04-01", "close": 1.27, "volume": 27311.0}, {"date": "2021-04-06", "close": 1.29, "volume": 500.0}, {"date": "2021-04-07", "close": 1.27, "volume": 29000.0}, {"date": "2021-04-08", "close": 1.27, "volume": 5877.0}, {"date": "2021-04-09", "close": 1.265, "volume": 84025.0}, {"date": "2021-04-12", "close": 1.31, "volume": 814616.0}, {"date": "2021-04-13", "close": 1.3, "volume": 235174.0}, {"date": "2021-04-14", "close": 1.265, "volume": 278907.0}, {"date": "2021-04-15", "close": 1.255, "volume": 81885.0}, {"date": "2021-04-16", "close": 1.25, "volume": 2259892.0}, {"date": "2021-04-19", "close": 1.3, "volume": 353194.0}, {"date": "2021-04-20", "close": 1.31, "volume": 125043.0}, {"date": "2021-04-21", "close": 1.3, "volume": 9230.0}, {"date": "2021-04-22", "close": 1.31, "volume": 32287.0}, {"date": "2021-04-23", "close": 1.26, "volume": 9307.0}, {"date": "2021-04-26", "close": 1.26, "volume": 101481.0}, {"date": "2021-04-27", "close": 1.255, "volume": 49444.0}, {"date": "2021-04-28", "close": 1.3, "volume": 1556880.0}, {"date": "2021-04-29", "close": 1.31, "volume": 162474.0}, {"date": "2021-04-30", "close": 1.31, "volume": 1142644.0}, {"date": "2021-05-03", "close": 1.31, "volume": 132426.0}, {"date": "2021-05-04", "close": 1.35, "volume": 223279.0}, {"date": "2021-05-05", "close": 1.33, "volume": 214728.0}, {"date": "2021-05-06", "close": 1.345, "volume": 193680.0}, {"date": "2021-05-07", "close": 1.35, "volume": 92548.0}, {"date": "2021-05-10", "close": 1.35, "volume": 91121.0}, {"date": "2021-05-11", "close": 1.36, "volume": 116929.0}, {"date": "2021-05-12", "close": 1.35, "volume": 163594.0}, {"date": "2021-05-13", "close": 1.35, "volume": 38856.0}, {"date": "2021-05-14", "close": 1.34, "volume": 13967.0}, {"date": "2021-05-17", "close": 1.315, "volume": 5248.0}, {"date": "2021-05-18", "close": 1.315, "volume": 25080.0}, {"date": "2021-05-19", "close": 1.35, "volume": 69731.0}, {"date": "2021-05-20", "close": 1.34, "volume": 25594.0}, {"date": "2021-05-21", "close": 1.33, "volume": 6562.0}, {"date": "2021-05-24", "close": 1.34, "volume": 10297.0}, {"date": "2021-05-25", "close": 1.34, "volume": 144.0}, {"date": "2021-05-26", "close": 1.34, "volume": 232.0}, {"date": "2021-05-27", "close": 1.3, "volume": 34551.0}, {"date": "2021-05-28", "close": 1.33, "volume": 26197.0}, {"date": "2021-05-31", "close": 1.315, "volume": 8998.0}, {"date": "2021-06-01", "close": 1.32, "volume": 16545.0}, {"date": "2021-06-02", "close": 1.31, "volume": 34781.0}, {"date": "2021-06-03", "close": 1.32, "volume": 528952.0}, {"date": "2021-06-04", "close": 1.32, "volume": 8750.0}, {"date": "2021-06-07", "close": 1.32, "volume": 12841.0}, {"date": "2021-06-08", "close": 1.32, "volume": 33520.0}, {"date": "2021-06-09", "close": 1.37, "volume": 212132.0}, {"date": "2021-06-10", "close": 1.355, "volume": 62176.0}, {"date": "2021-06-11", "close": 1.34, "volume": 57207.0}, {"date": "2021-06-15", "close": 1.325, "volume": 2080393.0}, {"date": "2021-06-16", "close": 1.29, "volume": 168866.0}, {"date": "2021-06-17", "close": 1.295, "volume": 5500.0}, {"date": "2021-06-18", "close": 1.3, "volume": 65810.0}, {"date": "2021-06-21", "close": 1.295, "volume": 38351.0}, {"date": "2021-06-22", "close": 1.3, "volume": 83557.0}, {"date": "2021-06-23", "close": 1.29, "volume": 188517.0}, {"date": "2021-06-24", "close": 1.29, "volume": 125000.0}, {"date": "2021-06-25", "close": 1.29, "volume": 15696.0}, {"date": "2021-06-28", "close": 1.295, "volume": 50795.0}, {"date": "2021-06-29", "close": 1.305, "volume": 70737.0}, {"date": "2021-06-30", "close": 1.31, "volume": 63784.0}, {"date": "2021-07-01", "close": 1.32, "volume": 59448.0}, {"date": "2021-07-02", "close": 1.32, "volume": 98073.0}, {"date": "2021-07-05", "close": 1.29, "volume": 5332.0}, {"date": "2021-07-06", "close": 1.26, "volume": 6849.0}, {"date": "2021-07-07", "close": 1.275, "volume": 145500.0}, {"date": "2021-07-08", "close": 1.28, "volume": 45558.0}, {"date": "2021-07-09", "close": 1.28, "volume": 7738.0}, {"date": "2021-07-12", "close": 1.27, "volume": 43153.0}, {"date": "2021-07-13", "close": 1.29, "volume": 78693.0}, {"date": "2021-07-14", "close": 1.285, "volume": 3030272.0}, {"date": "2021-07-15", "close": 1.29, "volume": 439.0}, {"date": "2021-07-16", "close": 1.275, "volume": 6554.0}, {"date": "2021-07-19", "close": 1.27, "volume": 21321.0}, {"date": "2021-07-20", "close": 1.265, "volume": 22052.0}, {"date": "2021-07-21", "close": 1.255, "volume": 2859.0}, {"date": "2021-07-22", "close": 1.255, "volume": 14861.0}, {"date": "2021-07-26", "close": 1.255, "volume": 34892.0}, {"date": "2021-07-27", "close": 1.25, "volume": 113576.0}, {"date": "2021-07-28", "close": 1.24, "volume": 69452.0}, {"date": "2021-07-29", "close": 1.24, "volume": 14090.0}, {"date": "2021-07-30", "close": 1.23, "volume": 60164.0}, {"date": "2021-08-02", "close": 1.235, "volume": 25956.0}, {"date": "2021-08-03", "close": 1.26, "volume": 388224.0}, {"date": "2021-08-04", "close": 1.28, "volume": 182801.0}, {"date": "2021-08-05", "close": 1.28, "volume": 34425.0}, {"date": "2021-08-06", "close": 1.285, "volume": 39871.0}, {"date": "2021-08-09", "close": 1.28, "volume": 81796.0}, {"date": "2021-08-10", "close": 1.28, "volume": 20322.0}, {"date": "2021-08-13", "close": 1.27, "volume": 53528.0}, {"date": "2021-08-16", "close": 1.26, "volume": 2060.0}, {"date": "2021-08-17", "close": 1.265, "volume": 35423.0}, {"date": "2021-08-18", "close": 1.265, "volume": 53533.0}, {"date": "2021-08-19", "close": 1.26, "volume": 124140.0}, {"date": "2021-08-20", "close": 1.3, "volume": 52501.0}, {"date": "2021-08-23", "close": 1.26, "volume": 29447.0}, {"date": "2021-08-24", "close": 1.27, "volume": 15408.0}, {"date": "2021-08-25", "close": 1.25, "volume": 2419.0}, {"date": "2021-08-26", "close": 1.215, "volume": 73724.0}, {"date": "2021-08-27", "close": 1.21, "volume": 109036.0}, {"date": "2021-08-30", "close": 1.25, "volume": 121118.0}, {"date": "2021-08-31", "close": 1.2475, "volume": 125801.0}, {"date": "2021-09-01", "close": 1.245, "volume": 4.0}, {"date": "2021-09-02", "close": 1.25, "volume": 172063.0}, {"date": "2021-09-03", "close": 1.25, "volume": 11168.0}, {"date": "2021-09-06", "close": 1.26, "volume": 28160.0}, {"date": "2021-09-07", "close": 1.25, "volume": 21826.0}, {"date": "2021-09-08", "close": 1.24, "volume": 31242.0}, {"date": "2021-09-09", "close": 1.24, "volume": 112642.0}, {"date": "2021-09-10", "close": 1.23, "volume": 52435.0}, {"date": "2021-09-13", "close": 1.235, "volume": 3000.0}, {"date": "2021-09-14", "close": 1.2, "volume": 73417.0}, {"date": "2021-09-15", "close": 1.2, "volume": 133009.0}, {"date": "2021-09-16", "close": 1.25, "volume": 217848.0}, {"date": "2021-09-17", "close": 1.25, "volume": 47407.0}, {"date": "2021-09-20", "close": 1.215, "volume": 1651858.0}, {"date": "2021-09-21", "close": 1.22, "volume": 11259.0}, {"date": "2021-09-22", "close": 1.215, "volume": 22233.0}, {"date": "2021-09-23", "close": 1.235, "volume": 90894.0}, {"date": "2021-09-24", "close": 1.235, "volume": 813.0}, {"date": "2021-09-28", "close": 1.24, "volume": 600443.0}, {"date": "2021-09-30", "close": 1.205, "volume": 84393.0}, {"date": "2021-10-01", "close": 1.21, "volume": 1387.0}, {"date": "2021-10-04", "close": 1.23, "volume": 8493.0}, {"date": "2021-10-05", "close": 1.195, "volume": 152500.0}, {"date": "2021-10-06", "close": 1.22, "volume": 180551.0}, {"date": "2021-10-07", "close": 1.22, "volume": 5159.0}, {"date": "2021-10-08", "close": 1.24, "volume": 98121.0}, {"date": "2021-10-11", "close": 1.24, "volume": 19891.0}, {"date": "2021-10-12", "close": 1.27, "volume": 21837.0}, {"date": "2021-10-13", "close": 1.22, "volume": 80223.0}, {"date": "2021-10-14", "close": 1.26, "volume": 246463.0}, {"date": "2021-10-15", "close": 1.255, "volume": 28623.0}, {"date": "2021-10-18", "close": 1.29, "volume": 2.0}, {"date": "2021-10-19", "close": 1.345, "volume": 2779928.0}, {"date": "2021-10-20", "close": 1.34, "volume": 18741.0}, {"date": "2021-10-21", "close": 1.36, "volume": 82004.0}, {"date": "2021-10-25", "close": 1.35, "volume": 7390.0}, {"date": "2021-10-26", "close": 1.33, "volume": 28251.0}, {"date": "2021-10-27", "close": 1.36, "volume": 25000.0}, {"date": "2021-10-28", "close": 1.37, "volume": 52188.0}, {"date": "2021-10-29", "close": 1.4, "volume": 83146.0}, {"date": "2021-11-01", "close": 1.495, "volume": 47448.0}, {"date": "2021-11-02", "close": 1.495, "volume": 30000.0}, {"date": "2021-11-04", "close": 1.4, "volume": 46848.0}, {"date": "2021-11-05", "close": 1.415, "volume": 55698.0}, {"date": "2021-11-08", "close": 1.42, "volume": 10000.0}, {"date": "2021-11-09", "close": 1.45, "volume": 21573.0}, {"date": "2021-11-10", "close": 1.485, "volume": 73472.0}, {"date": "2021-11-11", "close": 1.485, "volume": 33294.0}, {"date": "2021-11-12", "close": 1.47, "volume": 76470.0}, {"date": "2021-11-17", "close": 1.49, "volume": 7894.0}, {"date": "2021-11-18", "close": 1.49, "volume": 24190.0}, {"date": "2021-11-19", "close": 1.5, "volume": 29908.0}, {"date": "2021-11-22", "close": 1.435, "volume": 9000.0}, {"date": "2021-11-23", "close": 1.455, "volume": 4919.0}, {"date": "2021-11-24", "close": 1.455, "volume": 10558.0}, {"date": "2021-11-25", "close": 1.455, "volume": 22828.0}, {"date": "2021-11-26", "close": 1.47, "volume": 19004.0}, {"date": "2021-11-29", "close": 1.46, "volume": 623.0}, {"date": "2021-11-30", "close": 1.49, "volume": 52512.0}, {"date": "2021-12-01", "close": 1.51, "volume": 120256.0}, {"date": "2021-12-02", "close": 1.455, "volume": 465.0}, {"date": "2021-12-03", "close": 1.425, "volume": 42272.0}, {"date": "2021-12-06", "close": 1.4425, "volume": 1175.0}, {"date": "2021-12-07", "close": 1.455, "volume": 11299.0}, {"date": "2021-12-08", "close": 1.45, "volume": 797.0}, {"date": "2021-12-09", "close": 1.43, "volume": 47740.0}, {"date": "2021-12-10", "close": 1.44, "volume": 31806.0}, {"date": "2021-12-13", "close": 1.455, "volume": 185003.0}, {"date": "2021-12-14", "close": 1.5, "volume": 129371.0}, {"date": "2021-12-16", "close": 1.605, "volume": 13317.0}, {"date": "2021-12-17", "close": 1.63, "volume": 151402.0}, {"date": "2021-12-20", "close": 1.62, "volume": 69519.0}, {"date": "2021-12-21", "close": 1.63, "volume": 105037.0}, {"date": "2021-12-22", "close": 1.685, "volume": 45370.0}, {"date": "2021-12-23", "close": 1.62, "volume": 27796.0}, {"date": "2021-12-24", "close": 1.605, "volume": 15558.0}, {"date": "2021-12-29", "close": 1.61, "volume": 102167.0}, {"date": "2021-12-30", "close": 1.69, "volume": 93093.0}, {"date": "2021-12-31", "close": 1.75, "volume": 103466.0}, {"date": "2022-01-04", "close": 1.845, "volume": 9468.0}, {"date": "2022-01-05", "close": 1.75, "volume": 79890.0}, {"date": "2022-01-06", "close": 1.75, "volume": 10907.0}, {"date": "2022-01-07", "close": 1.75, "volume": 1000.0}, {"date": "2022-01-10", "close": 1.7, "volume": 14430.0}, {"date": "2022-01-11", "close": 1.645, "volume": 6547.0}, {"date": "2022-01-13", "close": 1.695, "volume": 2460.0}, {"date": "2022-01-14", "close": 1.63, "volume": 29349.0}, {"date": "2022-01-17", "close": 1.635, "volume": 295.0}, {"date": "2022-01-18", "close": 1.7, "volume": 29888.0}, {"date": "2022-01-19", "close": 1.7, "volume": 38107.0}, {"date": "2022-01-20", "close": 1.72, "volume": 5342.0}, {"date": "2022-01-21", "close": 1.61, "volume": 164935.0}, {"date": "2022-01-24", "close": 1.675, "volume": 221802.0}, {"date": "2022-01-25", "close": 1.61, "volume": 670.0}, {"date": "2022-01-27", "close": 1.65, "volume": 155827.0}, {"date": "2022-01-28", "close": 1.63, "volume": 1831.0}, {"date": "2022-02-01", "close": 1.63, "volume": 1821.0}, {"date": "2022-02-02", "close": 1.645, "volume": 40151.0}, {"date": "2022-02-03", "close": 1.66, "volume": 228385.0}, {"date": "2022-02-04", "close": 1.665, "volume": 10456.0}, {"date": "2022-02-07", "close": 1.68, "volume": 1000.0}, {"date": "2022-02-10", "close": 1.7, "volume": 12000.0}, {"date": "2022-02-11", "close": 1.645, "volume": 12800.0}, {"date": "2022-02-14", "close": 1.68, "volume": 26299.0}, {"date": "2022-02-15", "close": 1.65, "volume": 19974.0}, {"date": "2022-02-16", "close": 1.675, "volume": 30187.0}, {"date": "2022-02-17", "close": 1.625, "volume": 42179.0}, {"date": "2022-02-21", "close": 1.675, "volume": 22131.0}, {"date": "2022-02-22", "close": 1.6, "volume": 23845.0}, {"date": "2022-02-24", "close": 1.59, "volume": 361.0}, {"date": "2022-02-25", "close": 1.575, "volume": 409.0}, {"date": "2022-02-28", "close": 1.575, "volume": 70.0}, {"date": "2022-03-02", "close": 1.49, "volume": 13656.0}, {"date": "2022-03-03", "close": 1.5, "volume": 85126.0}, {"date": "2022-03-04", "close": 1.545, "volume": 7630.0}, {"date": "2022-03-07", "close": 1.5, "volume": 60609.0}, {"date": "2022-03-08", "close": 1.5, "volume": 44134.0}, {"date": "2022-03-09", "close": 1.505, "volume": 7000.0}, {"date": "2022-03-10", "close": 1.575, "volume": 79465.0}, {"date": "2022-03-11", "close": 1.575, "volume": 691.0}, {"date": "2022-03-15", "close": 1.515, "volume": 81859.0}, {"date": "2022-03-16", "close": 1.54, "volume": 20000.0}, {"date": "2022-03-17", "close": 1.52, "volume": 30000.0}, {"date": "2022-03-18", "close": 1.52, "volume": 9447.0}, {"date": "2022-03-23", "close": 1.55, "volume": 87394.0}, {"date": "2022-03-29", "close": 1.55, "volume": 28128.0}, {"date": "2022-04-05", "close": 1.66, "volume": 76725.0}, {"date": "2022-04-06", "close": 1.63, "volume": 5646.0}, {"date": "2022-04-07", "close": 1.55, "volume": 3194.0}, {"date": "2022-04-08", "close": 1.635, "volume": 44430.0}, {"date": "2022-04-12", "close": 1.55, "volume": 114532.0}, {"date": "2022-04-19", "close": 1.535, "volume": 7520.0}, {"date": "2022-04-20", "close": 1.53, "volume": 1.0}, {"date": "2022-04-21", "close": 1.595, "volume": 300.0}, {"date": "2022-04-22", "close": 1.605, "volume": 7.0}, {"date": "2022-04-26", "close": 1.6, "volume": 16274.0}, {"date": "2022-04-27", "close": 1.53, "volume": 5507.0}, {"date": "2022-04-28", "close": 1.575, "volume": 10278.0}, {"date": "2022-04-29", "close": 1.575, "volume": 119.0}, {"date": "2022-05-02", "close": 1.55, "volume": 533459.0}, {"date": "2022-05-05", "close": 1.545, "volume": 334.0}, {"date": "2022-05-10", "close": 1.545, "volume": 32.0}, {"date": "2022-05-13", "close": 1.545, "volume": 473.0}, {"date": "2022-05-16", "close": 1.465, "volume": 27377.0}, {"date": "2022-05-17", "close": 1.465, "volume": 4474.0}, {"date": "2022-05-18", "close": 1.51, "volume": 7530.0}, {"date": "2022-05-19", "close": 1.51, "volume": 695.0}, {"date": "2022-05-20", "close": 1.4675, "volume": 9291.0}, {"date": "2022-05-23", "close": 1.45, "volume": 314.0}, {"date": "2022-05-24", "close": 1.465, "volume": 6553.0}, {"date": "2022-05-26", "close": 1.445, "volume": 25.0}, {"date": "2022-05-27", "close": 1.44, "volume": 1301.0}, {"date": "2022-05-30", "close": 1.4, "volume": 11888.0}, {"date": "2022-05-31", "close": 1.365, "volume": 14213.0}, {"date": "2022-06-01", "close": 1.36, "volume": 19964.0}, {"date": "2022-06-02", "close": 1.365, "volume": 10950.0}, {"date": "2022-06-03", "close": 1.375, "volume": 1178.0}, {"date": "2022-06-06", "close": 1.39, "volume": 24484.0}, {"date": "2022-06-07", "close": 1.385, "volume": 37291.0}, {"date": "2022-06-08", "close": 1.375, "volume": 31840.0}, {"date": "2022-06-09", "close": 1.365, "volume": 129649.0}, {"date": "2022-06-10", "close": 1.365, "volume": 29317.0}, {"date": "2022-06-14", "close": 1.37, "volume": 304.0}, {"date": "2022-06-15", "close": 1.325, "volume": 5784.0}, {"date": "2022-06-16", "close": 1.35, "volume": 84145.0}, {"date": "2022-06-20", "close": 1.25, "volume": 18880.0}, {"date": "2022-06-21", "close": 1.25, "volume": 2910.0}, {"date": "2022-06-22", "close": 1.25, "volume": 18296.0}, {"date": "2022-06-24", "close": 1.24, "volume": 2278.0}, {"date": "2022-06-28", "close": 1.23, "volume": 4877.0}, {"date": "2022-06-30", "close": 1.235, "volume": 693.0}, {"date": "2022-07-01", "close": 1.235, "volume": 1.0}, {"date": "2022-07-05", "close": 1.24, "volume": 889.0}, {"date": "2022-07-07", "close": 1.24, "volume": 26343.0}, {"date": "2022-07-08", "close": 1.25, "volume": 40421.0}, {"date": "2022-07-12", "close": 1.21, "volume": 120.0}, {"date": "2022-07-13", "close": 1.21, "volume": 514.0}, {"date": "2022-07-15", "close": 1.215, "volume": 55.0}, {"date": "2022-07-20", "close": 1.22, "volume": 215.0}, {"date": "2022-07-21", "close": 1.23, "volume": 4.0}, {"date": "2022-07-22", "close": 1.24, "volume": 7.0}, {"date": "2022-07-25", "close": 1.25, "volume": 7.0}, {"date": "2022-07-26", "close": 1.26, "volume": 7.0}, {"date": "2022-07-28", "close": 1.23, "volume": 3.0}, {"date": "2022-07-29", "close": 1.245, "volume": 16.0}, {"date": "2022-08-01", "close": 1.255, "volume": 15.0}, {"date": "2022-08-02", "close": 1.255, "volume": 22.0}, {"date": "2022-08-03", "close": 1.295, "volume": 7.0}, {"date": "2022-08-04", "close": 1.335, "volume": 119.0}, {"date": "2022-08-05", "close": 1.385, "volume": 1338.0}, {"date": "2022-08-08", "close": 1.375, "volume": 19.0}, {"date": "2022-08-11", "close": 1.32, "volume": 2769.0}, {"date": "2022-08-12", "close": 1.29, "volume": 7841.0}, {"date": "2022-08-19", "close": 1.325, "volume": 253.0}, {"date": "2022-08-22", "close": 1.25, "volume": 4896.0}, {"date": "2022-08-24", "close": 1.25, "volume": 5992.0}, {"date": "2022-08-25", "close": 1.25, "volume": 4.0}, {"date": "2022-08-26", "close": 1.25, "volume": 5375.0}, {"date": "2022-08-29", "close": 1.25, "volume": 7.0}, {"date": "2022-09-01", "close": 1.25, "volume": 44762.0}, {"date": "2022-09-02", "close": 1.25, "volume": 181.0}, {"date": "2022-09-06", "close": 1.215, "volume": 5.0}, {"date": "2022-09-07", "close": 1.2, "volume": 539.0}, {"date": "2022-09-08", "close": 1.24, "volume": 8898.0}, {"date": "2022-09-12", "close": 1.22, "volume": 6260.0}, {"date": "2022-09-13", "close": 1.21, "volume": 500.0}, {"date": "2022-09-19", "close": 1.19, "volume": 4195.0}, {"date": "2022-09-20", "close": 1.21, "volume": 16617.0}, {"date": "2022-09-23", "close": 1.29, "volume": 756.0}, {"date": "2022-09-26", "close": 1.31, "volume": 714.0}, {"date": "2022-09-29", "close": 1.31, "volume": 6000.0}, {"date": "2022-09-30", "close": 1.4, "volume": 3000.0}, {"date": "2022-10-03", "close": 1.44, "volume": 249.0}, {"date": "2022-10-04", "close": 1.425, "volume": 3000.0}, {"date": "2022-10-05", "close": 1.43, "volume": 932.0}, {"date": "2022-10-06", "close": 1.42, "volume": 8940.0}, {"date": "2022-10-07", "close": 1.42, "volume": 3628.0}, {"date": "2022-10-10", "close": 1.42, "volume": 163.0}, {"date": "2022-10-11", "close": 1.35, "volume": 21116.0}, {"date": "2022-10-12", "close": 1.33, "volume": 106.0}, {"date": "2022-10-13", "close": 1.36, "volume": 1218.0}, {"date": "2022-10-14", "close": 1.365, "volume": 73.0}, {"date": "2022-10-17", "close": 1.2, "volume": 1119.0}, {"date": "2022-10-19", "close": 1.205, "volume": 74.0}, {"date": "2022-10-20", "close": 1.165, "volume": 158.0}, {"date": "2022-10-24", "close": 1.175, "volume": 2500.0}, {"date": "2022-10-26", "close": 1.175, "volume": 11019.0}, {"date": "2022-10-27", "close": 1.175, "volume": 42.0}, {"date": "2022-10-31", "close": 1.255, "volume": 226352.0}, {"date": "2022-11-01", "close": 1.225, "volume": 46.0}, {"date": "2022-11-03", "close": 1.255, "volume": 470.0}, {"date": "2022-11-04", "close": 1.42, "volume": 1602.0}, {"date": "2022-11-07", "close": 1.41, "volume": 70.0}, {"date": "2022-11-08", "close": 1.41, "volume": 8.0}, {"date": "2022-11-09", "close": 1.275, "volume": 2.0}, {"date": "2022-11-10", "close": 1.275, "volume": 9.0}, {"date": "2022-11-15", "close": 1.275, "volume": 950.0}, {"date": "2022-11-16", "close": 1.345, "volume": 923.0}, {"date": "2022-11-17", "close": 1.355, "volume": 43.0}, {"date": "2022-11-23", "close": 1.355, "volume": 11225.0}, {"date": "2022-11-30", "close": 1.28, "volume": 800.0}, {"date": "2022-12-01", "close": 1.295, "volume": 19849.0}, {"date": "2022-12-02", "close": 1.255, "volume": 52373.0}, {"date": "2022-12-06", "close": 1.28, "volume": 18782.0}, {"date": "2022-12-12", "close": 1.28, "volume": 4566.0}, {"date": "2022-12-16", "close": 1.29, "volume": 937.0}, {"date": "2022-12-19", "close": 1.29, "volume": 655.0}, {"date": "2022-12-23", "close": 1.28, "volume": 8.0}, {"date": "2022-12-29", "close": 1.3, "volume": 809.0}, {"date": "2023-01-03", "close": 1.26, "volume": 3005.0}, {"date": "2023-01-04", "close": 1.26, "volume": 205607.0}, {"date": "2023-01-11", "close": 1.26, "volume": 14.0}, {"date": "2023-01-17", "close": 1.3, "volume": 555.0}, {"date": "2023-01-18", "close": 1.3, "volume": 122889.0}, {"date": "2023-01-19", "close": 1.3, "volume": 1.0}, {"date": "2023-01-23", "close": 1.3, "volume": 4.0}, {"date": "2023-01-24", "close": 1.295, "volume": 1.0}, {"date": "2023-01-25", "close": 1.295, "volume": 2.0}, {"date": "2023-01-27", "close": 1.27, "volume": 224.0}, {"date": "2023-01-30", "close": 1.27, "volume": 5782.0}, {"date": "2023-01-31", "close": 1.27, "volume": 271.0}, {"date": "2023-02-01", "close": 1.3, "volume": 1270.0}, {"date": "2023-02-02", "close": 1.27, "volume": 11633.0}, {"date": "2023-02-03", "close": 1.26, "volume": 946.0}, {"date": "2023-02-06", "close": 1.26, "volume": 2613.0}, {"date": "2023-02-23", "close": 1.26, "volume": 73.0}, {"date": "2023-02-27", "close": 1.3, "volume": 105986.0}, {"date": "2023-02-28", "close": 1.3, "volume": 388.0}, {"date": "2023-03-01", "close": 1.3, "volume": 115.0}, {"date": "2023-03-02", "close": 1.215, "volume": 28337.0}, {"date": "2023-03-03", "close": 1.27, "volume": 929.0}, {"date": "2023-03-06", "close": 1.27, "volume": 30693.0}, {"date": "2023-03-10", "close": 1.18, "volume": 17040.0}, {"date": "2023-03-13", "close": 1.19, "volume": 79828.0}, {"date": "2023-03-15", "close": 1.2, "volume": 26287.0}, {"date": "2023-03-20", "close": 1.2, "volume": 10000.0}, {"date": "2023-03-21", "close": 1.25, "volume": 21480.0}, {"date": "2023-03-22", "close": 1.23, "volume": 3539.0}, {"date": "2023-03-23", "close": 1.2, "volume": 152288.0}, {"date": "2023-03-24", "close": 1.2, "volume": 65570.0}, {"date": "2023-03-27", "close": 1.21, "volume": 52.0}, {"date": "2023-03-28", "close": 1.25, "volume": 41405.0}, {"date": "2023-04-05", "close": 1.225, "volume": 12075.0}, {"date": "2023-04-11", "close": 1.17, "volume": 3860.0}, {"date": "2023-04-12", "close": 1.17, "volume": 9850.0}, {"date": "2023-04-13", "close": 1.17, "volume": 16358.0}, {"date": "2023-04-14", "close": 1.165, "volume": 461.0}, {"date": "2023-04-17", "close": 1.155, "volume": 65.0}, {"date": "2023-04-18", "close": 1.05, "volume": 2730.0}, {"date": "2023-04-19", "close": 1.2, "volume": 1828957.0}, {"date": "2023-04-21", "close": 1.2, "volume": 417.0}, {"date": "2023-05-01", "close": 1.2, "volume": 418.0}, {"date": "2023-05-02", "close": 1.2, "volume": 24437.0}, {"date": "2023-05-04", "close": 1.195, "volume": 52286.0}, {"date": "2023-05-05", "close": 1.185, "volume": 6238.0}, {"date": "2023-05-11", "close": 1.105, "volume": 58620.0}, {"date": "2023-05-16", "close": 1.23, "volume": 1227.0}, {"date": "2023-05-17", "close": 1.105, "volume": 47785.0}, {"date": "2023-05-18", "close": 1.15, "volume": 25524.0}, {"date": "2023-05-24", "close": 1.14, "volume": 23518.0}, {"date": "2023-05-25", "close": 1.14, "volume": 439.0}, {"date": "2023-06-01", "close": 1.14, "volume": 87.0}, {"date": "2023-06-02", "close": 1.1, "volume": 950.0}, {"date": "2023-06-05", "close": 1.14, "volume": 19505.0}, {"date": "2023-06-08", "close": 1.14, "volume": 1071.0}, {"date": "2023-06-13", "close": 1.12, "volume": 3009.0}, {"date": "2023-06-14", "close": 1.14, "volume": 12383.0}, {"date": "2023-06-15", "close": 1.1, "volume": 2000.0}, {"date": "2023-06-19", "close": 1.1, "volume": 791.0}, {"date": "2023-06-21", "close": 1.12, "volume": 4732.0}, {"date": "2023-06-22", "close": 1.03, "volume": 13986.0}, {"date": "2023-06-23", "close": 1.1, "volume": 10000.0}, {"date": "2023-06-26", "close": 1.12, "volume": 109300.0}, {"date": "2023-06-27", "close": 1.12, "volume": 23900.0}, {"date": "2023-06-29", "close": 1.1, "volume": 62568.0}, {"date": "2023-06-30", "close": 1.1, "volume": 1007595.0}, {"date": "2023-07-03", "close": 1.11, "volume": 1790.0}, {"date": "2023-07-04", "close": 1.12, "volume": 15041.0}, {"date": "2023-07-05", "close": 1.15, "volume": 7820.0}, {"date": "2023-07-06", "close": 1.1, "volume": 6149.0}, {"date": "2023-07-11", "close": 1.12, "volume": 108535.0}, {"date": "2023-07-12", "close": 1.12, "volume": 19167.0}, {"date": "2023-07-17", "close": 1.1, "volume": 17438.0}, {"date": "2023-07-18", "close": 1.1, "volume": 26341.0}, {"date": "2023-07-19", "close": 1.12, "volume": 12697.0}, {"date": "2023-07-31", "close": 1.1, "volume": 16603.0}, {"date": "2023-08-04", "close": 1.15, "volume": 2727.0}, {"date": "2023-08-11", "close": 1.105, "volume": 26842.0}, {"date": "2023-08-14", "close": 1.1, "volume": 500.0}, {"date": "2023-08-15", "close": 1.1, "volume": 233459.0}, {"date": "2023-08-22", "close": 1.095, "volume": 28424.0}, {"date": "2023-08-23", "close": 1.11, "volume": 91676.0}, {"date": "2023-08-24", "close": 1.12, "volume": 50152.0}, {"date": "2023-08-28", "close": 1.12, "volume": 5529.0}, {"date": "2023-08-30", "close": 1.12, "volume": 2552.0}, {"date": "2023-08-31", "close": 1.15, "volume": 16592.0}, {"date": "2023-09-01", "close": 1.165, "volume": 12643.0}, {"date": "2023-09-04", "close": 1.165, "volume": 63792.0}, {"date": "2023-09-05", "close": 1.18, "volume": 37486.0}, {"date": "2023-09-07", "close": 1.18, "volume": 65865.0}, {"date": "2023-09-08", "close": 1.19, "volume": 1978.0}, {"date": "2023-09-14", "close": 1.21, "volume": 174528.0}, {"date": "2023-09-15", "close": 1.21, "volume": 114524.0}, {"date": "2023-09-18", "close": 1.2, "volume": 154998.0}, {"date": "2023-09-19", "close": 1.2, "volume": 55000.0}, {"date": "2023-09-20", "close": 1.21, "volume": 855.0}, {"date": "2023-09-22", "close": 1.23, "volume": 5901.0}, {"date": "2023-09-25", "close": 1.255, "volume": 4156.0}, {"date": "2023-09-26", "close": 1.265, "volume": 318.0}, {"date": "2023-09-28", "close": 1.275, "volume": 6698.0}, {"date": "2023-09-29", "close": 1.27, "volume": 5644.0}, {"date": "2023-10-02", "close": 1.3, "volume": 746083.0}, {"date": "2023-10-03", "close": 1.29, "volume": 39903.0}, {"date": "2023-10-04", "close": 1.285, "volume": 4952.0}, {"date": "2023-10-05", "close": 1.285, "volume": 21531.0}, {"date": "2023-10-06", "close": 1.275, "volume": 26130.0}, {"date": "2023-10-09", "close": 1.285, "volume": 30246.0}, {"date": "2023-10-10", "close": 1.265, "volume": 112752.0}, {"date": "2023-10-11", "close": 1.24, "volume": 37463.0}, {"date": "2023-10-13", "close": 1.24, "volume": 20287.0}, {"date": "2023-10-16", "close": 1.23, "volume": 69530.0}, {"date": "2023-10-17", "close": 1.215, "volume": 40089.0}, {"date": "2023-10-18", "close": 1.19, "volume": 61488.0}, {"date": "2023-11-13", "close": 1.14, "volume": 1500.0}, {"date": "2023-11-14", "close": 0.96, "volume": 139470.0}, {"date": "2023-11-15", "close": 1.05, "volume": 106958.0}, {"date": "2023-11-16", "close": 1.12, "volume": 8506.0}, {"date": "2023-11-17", "close": 1.04, "volume": 6315.0}, {"date": "2023-11-27", "close": 1.11, "volume": 1846.0}, {"date": "2023-11-28", "close": 1.12, "volume": 30000.0}, {"date": "2023-11-29", "close": 1.165, "volume": 85.0}, {"date": "2023-12-01", "close": 1.24, "volume": 17792.0}, {"date": "2023-12-06", "close": 1.235, "volume": 1.0}, {"date": "2023-12-11", "close": 1.225, "volume": 18.0}, {"date": "2023-12-12", "close": 1.21, "volume": 4.0}, {"date": "2023-12-14", "close": 1.19, "volume": 28872.0}, {"date": "2023-12-15", "close": 1.2, "volume": 1.0}, {"date": "2023-12-18", "close": 1.205, "volume": 157.0}, {"date": "2023-12-19", "close": 1.145, "volume": 7.0}, {"date": "2023-12-20", "close": 1.135, "volume": 29.0}, {"date": "2023-12-21", "close": 1.17, "volume": 3502.0}, {"date": "2023-12-22", "close": 1.32, "volume": 48451.0}, {"date": "2023-12-27", "close": 1.325, "volume": 36081.0}, {"date": "2023-12-28", "close": 1.305, "volume": 76929.0}, {"date": "2023-12-29", "close": 1.4, "volume": 23840.0}, {"date": "2024-01-02", "close": 1.32, "volume": 21553.0}, {"date": "2024-01-03", "close": 1.28, "volume": 87151.0}, {"date": "2024-01-05", "close": 1.28, "volume": 1.0}, {"date": "2024-01-08", "close": 1.285, "volume": 69.0}, {"date": "2024-01-09", "close": 1.3, "volume": 811.0}, {"date": "2024-01-10", "close": 1.305, "volume": 21036.0}, {"date": "2024-01-15", "close": 1.31, "volume": 409139.0}, {"date": "2024-01-16", "close": 1.305, "volume": 76.0}, {"date": "2024-01-17", "close": 1.175, "volume": 741.0}, {"date": "2024-01-18", "close": 1.175, "volume": 1020.0}, {"date": "2024-01-22", "close": 1.185, "volume": 14674.0}, {"date": "2024-01-24", "close": 1.19, "volume": 13630.0}, {"date": "2024-01-25", "close": 1.1, "volume": 28869.0}, {"date": "2024-02-02", "close": 1.1, "volume": 361.0}, {"date": "2024-02-05", "close": 1.1, "volume": 441.0}, {"date": "2024-02-16", "close": 1.1, "volume": 8453695.0}, {"date": "2024-02-19", "close": 1.1, "volume": 710.0}, {"date": "2024-02-20", "close": 1.1, "volume": 3.0}, {"date": "2024-02-21", "close": 1.115, "volume": 302.0}, {"date": "2024-02-22", "close": 1.12, "volume": 2284.0}, {"date": "2024-02-26", "close": 1.17, "volume": 155.0}, {"date": "2024-02-27", "close": 1.155, "volume": 280.0}, {"date": "2024-03-01", "close": 1.175, "volume": 2431.0}, {"date": "2024-03-04", "close": 1.18, "volume": 19127.0}, {"date": "2024-03-06", "close": 1.185, "volume": 71559.0}, {"date": "2024-03-07", "close": 1.195, "volume": 1030.0}, {"date": "2024-03-08", "close": 1.2, "volume": 28587.0}, {"date": "2024-03-12", "close": 1.22, "volume": 18434.0}, {"date": "2024-03-13", "close": 1.22, "volume": 34074.0}, {"date": "2024-03-14", "close": 1.22, "volume": 18092.0}, {"date": "2024-03-15", "close": 1.22, "volume": 7715.0}, {"date": "2024-03-19", "close": 1.24, "volume": 19000.0}, {"date": "2024-03-20", "close": 1.28, "volume": 150029.0}, {"date": "2024-03-21", "close": 1.25, "volume": 53276.0}, {"date": "2024-03-22", "close": 1.25, "volume": 11738.0}, {"date": "2024-03-25", "close": 1.27, "volume": 17621.0}, {"date": "2024-03-26", "close": 1.25, "volume": 47000.0}, {"date": "2024-03-27", "close": 1.24, "volume": 17554.0}, {"date": "2024-03-28", "close": 1.25, "volume": 107192.0}, {"date": "2024-04-02", "close": 1.25, "volume": 19500.0}, {"date": "2024-04-03", "close": 1.25, "volume": 15913.0}, {"date": "2024-04-04", "close": 1.23, "volume": 16118.0}, {"date": "2024-04-08", "close": 1.23, "volume": 5453.0}, {"date": "2024-04-09", "close": 1.25, "volume": 25400.0}, {"date": "2024-04-12", "close": 1.21, "volume": 12142.0}, {"date": "2024-04-17", "close": 1.25, "volume": 19100.0}, {"date": "2024-04-18", "close": 1.25, "volume": 10252.0}, {"date": "2024-04-19", "close": 1.25, "volume": 8541.0}, {"date": "2024-04-23", "close": 1.25, "volume": 64929.0}, {"date": "2024-04-24", "close": 1.25, "volume": 32956.0}, {"date": "2024-04-29", "close": 1.25, "volume": 16065.0}, {"date": "2024-04-30", "close": 1.235, "volume": 72337.0}, {"date": "2024-05-01", "close": 1.245, "volume": 7840.0}, {"date": "2024-05-03", "close": 1.24, "volume": 7268.0}, {"date": "2024-05-06", "close": 1.24, "volume": 13064.0}, {"date": "2024-05-07", "close": 1.24, "volume": 33399.0}, {"date": "2024-05-08", "close": 1.24, "volume": 23998.0}, {"date": "2024-05-09", "close": 1.23, "volume": 50705.0}, {"date": "2024-05-10", "close": 1.24, "volume": 30059.0}, {"date": "2024-05-13", "close": 1.24, "volume": 21942.0}, {"date": "2024-05-14", "close": 1.23, "volume": 27052.0}, {"date": "2024-05-15", "close": 1.24, "volume": 28895.0}, {"date": "2024-05-16", "close": 1.24, "volume": 34126.0}, {"date": "2024-05-17", "close": 1.24, "volume": 32297.0}, {"date": "2024-05-20", "close": 1.24, "volume": 37203.0}, {"date": "2024-05-21", "close": 1.24, "volume": 102056.0}, {"date": "2024-05-22", "close": 1.24, "volume": 139136.0}, {"date": "2024-05-23", "close": 1.24, "volume": 42548.0}, {"date": "2024-05-24", "close": 1.22, "volume": 57069.0}, {"date": "2024-05-27", "close": 1.24, "volume": 52557.0}, {"date": "2024-05-28", "close": 1.24, "volume": 52048.0}, {"date": "2024-05-29", "close": 1.24, "volume": 54671.0}, {"date": "2024-05-30", "close": 1.24, "volume": 58022.0}, {"date": "2024-05-31", "close": 1.24, "volume": 68365.0}, {"date": "2024-06-04", "close": 1.225, "volume": 1910.0}, {"date": "2024-06-05", "close": 1.24, "volume": 32453.0}, {"date": "2024-06-06", "close": 1.24, "volume": 31745.0}, {"date": "2024-06-07", "close": 1.24, "volume": 27965.0}, {"date": "2024-06-11", "close": 1.235, "volume": 17020.0}, {"date": "2024-06-12", "close": 1.24, "volume": 32521.0}, {"date": "2024-06-13", "close": 1.235, "volume": 30596.0}, {"date": "2024-06-17", "close": 1.225, "volume": 2969.0}, {"date": "2024-06-18", "close": 1.225, "volume": 488.0}, {"date": "2024-06-19", "close": 1.225, "volume": 13711.0}, {"date": "2024-06-20", "close": 1.155, "volume": 14750.0}, {"date": "2024-06-21", "close": 1.115, "volume": 81525.0}, {"date": "2024-06-24", "close": 1.1, "volume": 9044.0}, {"date": "2024-06-25", "close": 1.04, "volume": 19504.0}, {"date": "2024-06-26", "close": 1.0, "volume": 95630.0}, {"date": "2024-06-27", "close": 1.0, "volume": 9739.0}, {"date": "2024-07-02", "close": 1.0, "volume": 525.0}, {"date": "2024-07-05", "close": 1.04, "volume": 134708.0}, {"date": "2024-07-08", "close": 1.005, "volume": 4100.0}, {"date": "2024-07-11", "close": 1.1, "volume": 24460.0}, {"date": "2024-07-12", "close": 1.1, "volume": 7790.0}, {"date": "2024-07-15", "close": 1.0675, "volume": 86.0}, {"date": "2024-07-17", "close": 1.035, "volume": 5914.0}, {"date": "2024-07-19", "close": 1.095, "volume": 904.0}, {"date": "2024-07-22", "close": 1.08, "volume": 15224.0}, {"date": "2024-07-24", "close": 1.1, "volume": 909.0}, {"date": "2024-07-25", "close": 1.1, "volume": 1760.0}, {"date": "2024-07-29", "close": 1.1, "volume": 909.0}, {"date": "2024-07-31", "close": 1.1, "volume": 460.0}, {"date": "2024-08-05", "close": 1.1, "volume": 1016.0}, {"date": "2024-08-09", "close": 1.05, "volume": 3501.0}, {"date": "2024-08-13", "close": 1.1, "volume": 5760.0}, {"date": "2024-08-14", "close": 1.075, "volume": 6178.0}, {"date": "2024-08-15", "close": 1.08, "volume": 15452.0}, {"date": "2024-08-16", "close": 1.05, "volume": 34454.0}, {"date": "2024-08-19", "close": 1.0, "volume": 10459.0}, {"date": "2024-08-20", "close": 0.97, "volume": 4626.0}, {"date": "2024-08-21", "close": 0.95, "volume": 1200.0}, {"date": "2024-08-22", "close": 0.95, "volume": 1.0}, {"date": "2024-08-26", "close": 0.95, "volume": 1704.0}, {"date": "2024-09-06", "close": 0.945, "volume": 2318.0}, {"date": "2024-09-16", "close": 1.01, "volume": 39262.0}, {"date": "2024-09-18", "close": 0.95, "volume": 4966.0}, {"date": "2024-09-20", "close": 1.005, "volume": 426.0}, {"date": "2024-09-23", "close": 1.01, "volume": 21074.0}, {"date": "2024-09-26", "close": 1.025, "volume": 10001.0}, {"date": "2024-09-27", "close": 1.025, "volume": 1070.0}, {"date": "2024-09-30", "close": 1.02, "volume": 29432.0}, {"date": "2024-10-02", "close": 1.02, "volume": 10.0}, {"date": "2024-10-03", "close": 1.025, "volume": 1.0}, {"date": "2024-10-04", "close": 1.03, "volume": 484.0}, {"date": "2024-10-07", "close": 1.02, "volume": 5001.0}, {"date": "2024-10-08", "close": 1.0, "volume": 4302.0}, {"date": "2024-10-09", "close": 1.0, "volume": 7602.0}, {"date": "2024-10-10", "close": 1.03, "volume": 5694.0}, {"date": "2024-10-11", "close": 1.02, "volume": 7019.0}, {"date": "2024-10-15", "close": 0.985, "volume": 22000.0}, {"date": "2024-10-22", "close": 0.985, "volume": 1.0}, {"date": "2024-10-23", "close": 1.055, "volume": 508.0}, {"date": "2024-10-31", "close": 0.9, "volume": 3542.0}, {"date": "2024-11-01", "close": 0.99, "volume": 1500.0}, {"date": "2024-11-05", "close": 0.99, "volume": 1.0}, {"date": "2024-11-14", "close": 0.965, "volume": 1.0}, {"date": "2024-11-15", "close": 0.8, "volume": 10509.0}, {"date": "2024-11-19", "close": 0.85, "volume": 27357.0}, {"date": "2024-11-20", "close": 0.85, "volume": 671.0}, {"date": "2024-11-21", "close": 0.85, "volume": 2454.0}, {"date": "2024-11-22", "close": 0.75, "volume": 1.0}, {"date": "2024-11-26", "close": 0.85, "volume": 1877.0}, {"date": "2024-11-27", "close": 0.85, "volume": 331.0}, {"date": "2024-11-28", "close": 0.785, "volume": 11706.0}, {"date": "2024-12-04", "close": 0.825, "volume": 2422.0}, {"date": "2024-12-05", "close": 0.825, "volume": 10082.0}, {"date": "2024-12-06", "close": 0.825, "volume": 1919.0}, {"date": "2024-12-09", "close": 0.825, "volume": 36.0}, {"date": "2024-12-11", "close": 0.8, "volume": 1282.0}, {"date": "2024-12-12", "close": 0.805, "volume": 34.0}, {"date": "2024-12-19", "close": 0.81, "volume": 3012.0}, {"date": "2024-12-24", "close": 0.845, "volume": 128.0}, {"date": "2024-12-30", "close": 0.84, "volume": 850.0}, {"date": "2025-01-06", "close": 0.84, "volume": 1.0}, {"date": "2025-01-07", "close": 0.8, "volume": 17.0}, {"date": "2025-01-08", "close": 0.795, "volume": 12381.0}, {"date": "2025-01-09", "close": 0.79, "volume": 4945.0}, {"date": "2025-01-10", "close": 0.79, "volume": 1.0}, {"date": "2025-01-14", "close": 0.755, "volume": 676.0}, {"date": "2025-01-21", "close": 0.76, "volume": 1010.0}, {"date": "2025-01-23", "close": 0.76, "volume": 2005.0}, {"date": "2025-02-04", "close": 0.78, "volume": 52426.0}, {"date": "2025-02-06", "close": 0.785, "volume": 7000.0}, {"date": "2025-02-10", "close": 0.79, "volume": 6572.0}, {"date": "2025-02-11", "close": 0.79, "volume": 4623.0}, {"date": "2025-02-14", "close": 0.75, "volume": 23001.0}, {"date": "2025-02-18", "close": 0.75, "volume": 3184.0}, {"date": "2025-02-20", "close": 0.74, "volume": 26210.0}, {"date": "2025-02-21", "close": 0.645, "volume": 14901.0}, {"date": "2025-02-24", "close": 0.645, "volume": 49926.0}, {"date": "2025-02-26", "close": 0.65, "volume": 2.0}, {"date": "2025-02-27", "close": 0.66, "volume": 2073.0}, {"date": "2025-03-03", "close": 0.66, "volume": 59084.0}, {"date": "2025-03-06", "close": 0.66, "volume": 46257.0}, {"date": "2025-03-07", "close": 0.66, "volume": 1200.0}, {"date": "2025-03-10", "close": 0.66, "volume": 12758.0}, {"date": "2025-03-13", "close": 0.68, "volume": 203531.0}, {"date": "2025-03-14", "close": 0.685, "volume": 235330.0}, {"date": "2025-03-19", "close": 0.725, "volume": 17887.0}, {"date": "2025-03-20", "close": 0.74, "volume": 1485.0}, {"date": "2025-03-21", "close": 0.765, "volume": 48878.0}, {"date": "2025-03-24", "close": 0.785, "volume": 26967.0}, {"date": "2025-03-25", "close": 0.795, "volume": 13.0}, {"date": "2025-03-26", "close": 0.75, "volume": 132725.0}, {"date": "2025-03-27", "close": 0.765, "volume": 181113.0}, {"date": "2025-03-28", "close": 0.775, "volume": 6817.0}, {"date": "2025-04-02", "close": 0.795, "volume": 9628.0}, {"date": "2025-04-03", "close": 0.8, "volume": 4197.0}, {"date": "2025-04-08", "close": 0.79, "volume": 3.0}, {"date": "2025-04-10", "close": 0.765, "volume": 13958.0}, {"date": "2025-04-22", "close": 0.76, "volume": 681.0}, {"date": "2025-04-29", "close": 0.6, "volume": 14325.0}, {"date": "2025-04-30", "close": 0.65, "volume": 5696.0}, {"date": "2025-05-01", "close": 0.625, "volume": 820.0}, {"date": "2025-05-02", "close": 0.615, "volume": 65.0}, {"date": "2025-05-05", "close": 0.61, "volume": 1.0}, {"date": "2025-05-06", "close": 0.615, "volume": 453755.0}, {"date": "2025-05-09", "close": 0.655, "volume": 9792.0}, {"date": "2025-05-12", "close": 0.655, "volume": 5.0}, {"date": "2025-05-13", "close": 0.66, "volume": 1200.0}, {"date": "2025-05-14", "close": 0.66, "volume": 54.0}, {"date": "2025-05-15", "close": 0.66, "volume": 4.0}, {"date": "2025-05-16", "close": 0.655, "volume": 51364.0}, {"date": "2025-05-19", "close": 0.67, "volume": 36679.0}, {"date": "2025-05-20", "close": 0.665, "volume": 14.0}, {"date": "2025-05-23", "close": 0.64, "volume": 71386.0}, {"date": "2025-05-26", "close": 0.65, "volume": 14902.0}, {"date": "2025-05-27", "close": 0.66, "volume": 30.0}, {"date": "2025-06-02", "close": 0.635, "volume": 3375.0}, {"date": "2025-06-03", "close": 0.65, "volume": 21293.0}, {"date": "2025-06-06", "close": 0.65, "volume": 75585.0}, {"date": "2025-06-10", "close": 0.6, "volume": 33251.0}, {"date": "2025-06-11", "close": 0.65, "volume": 38261.0}, {"date": "2025-06-12", "close": 0.65, "volume": 9410.0}, {"date": "2025-06-13", "close": 0.655, "volume": 7633.0}, {"date": "2025-06-16", "close": 0.66, "volume": 17485.0}, {"date": "2025-06-18", "close": 0.66, "volume": 7000.0}, {"date": "2025-06-19", "close": 0.67, "volume": 12638.0}, {"date": "2025-06-20", "close": 0.65, "volume": 83844.0}, {"date": "2025-06-23", "close": 0.65, "volume": 4000.0}, {"date": "2025-06-24", "close": 0.68, "volume": 9609.0}, {"date": "2025-06-25", "close": 0.65, "volume": 1996.0}, {"date": "2025-06-27", "close": 0.645, "volume": 5018.0}, {"date": "2025-07-03", "close": 0.66, "volume": 6652.0}, {"date": "2025-07-04", "close": 0.65, "volume": 25901.0}, {"date": "2025-07-08", "close": 0.63, "volume": 60114.0}, {"date": "2025-07-09", "close": 0.64, "volume": 4747.0}, {"date": "2025-07-10", "close": 0.63, "volume": 5000.0}, {"date": "2025-07-11", "close": 0.655, "volume": 36912.0}, {"date": "2025-07-14", "close": 0.66, "volume": 65526.0}, {"date": "2025-07-15", "close": 0.66, "volume": 10000.0}, {"date": "2025-07-17", "close": 0.64, "volume": 264889.0}, {"date": "2025-07-18", "close": 0.64, "volume": 2262.0}, {"date": "2025-07-21", "close": 0.635, "volume": 10041.0}, {"date": "2025-07-22", "close": 0.635, "volume": 118433.0}, {"date": "2025-07-23", "close": 0.63, "volume": 209345.0}, {"date": "2025-07-24", "close": 0.63, "volume": 82646.0}, {"date": "2025-07-25", "close": 0.65, "volume": 5000.0}, {"date": "2025-07-28", "close": 0.66, "volume": 660.0}, {"date": "2025-07-30", "close": 0.665, "volume": 2291.0}, {"date": "2025-08-01", "close": 0.635, "volume": 41887.0}, {"date": "2025-08-04", "close": 0.595, "volume": 3375.0}, {"date": "2025-08-05", "close": 0.605, "volume": 67505.0}, {"date": "2025-08-06", "close": 0.61, "volume": 960202.0}, {"date": "2025-08-07", "close": 0.61, "volume": 15097.0}, {"date": "2025-08-08", "close": 0.61, "volume": 24826.0}, {"date": "2025-08-11", "close": 0.62, "volume": 10500.0}, {"date": "2025-08-12", "close": 0.585, "volume": 796.0}, {"date": "2025-08-13", "close": 0.61, "volume": 9921.0}, {"date": "2025-08-14", "close": 0.58, "volume": 1006.0}, {"date": "2025-08-15", "close": 0.61, "volume": 18790.0}, {"date": "2025-08-18", "close": 0.61, "volume": 35998.0}, {"date": "2025-08-19", "close": 0.605, "volume": 50867.0}, {"date": "2025-08-21", "close": 0.615, "volume": 20218.0}, {"date": "2025-08-22", "close": 0.605, "volume": 20994.0}, {"date": "2025-08-25", "close": 0.62, "volume": 29863.0}, {"date": "2025-08-26", "close": 0.62, "volume": 7465.0}, {"date": "2025-08-27", "close": 0.61, "volume": 10278.0}, {"date": "2025-08-28", "close": 0.615, "volume": 3.0}, {"date": "2025-08-29", "close": 0.615, "volume": 6541.0}, {"date": "2025-09-01", "close": 0.615, "volume": 34246.0}, {"date": "2025-09-03", "close": 0.63, "volume": 8770.0}, {"date": "2025-09-05", "close": 0.64, "volume": 1239.0}, {"date": "2025-09-08", "close": 0.645, "volume": 8.0}, {"date": "2025-09-10", "close": 0.66, "volume": 16652.0}, {"date": "2025-09-11", "close": 0.675, "volume": 1000.0}, {"date": "2025-09-12", "close": 0.645, "volume": 4738408.0}, {"date": "2025-09-15", "close": 0.645, "volume": 2.0}, {"date": "2025-09-16", "close": 0.63, "volume": 60177.0}, {"date": "2025-09-17", "close": 0.635, "volume": 1387.0}, {"date": "2025-09-18", "close": 0.65, "volume": 64311.0}, {"date": "2025-09-19", "close": 0.64, "volume": 7.0}, {"date": "2025-09-22", "close": 0.65, "volume": 26.0}, {"date": "2025-09-23", "close": 0.635, "volume": 2217.0}, {"date": "2025-09-24", "close": 0.62, "volume": 40139.0}, {"date": "2025-09-26", "close": 0.635, "volume": 625.0}, {"date": "2025-09-29", "close": 0.635, "volume": 8167.0}, {"date": "2025-10-01", "close": 0.62, "volume": 267.0}, {"date": "2025-10-02", "close": 0.625, "volume": 919.0}, {"date": "2025-10-03", "close": 0.605, "volume": 10384.0}, {"date": "2025-10-07", "close": 0.605, "volume": 103.0}, {"date": "2025-10-08", "close": 0.61, "volume": 23728.0}, {"date": "2025-10-10", "close": 0.62, "volume": 10350.0}, {"date": "2025-10-14", "close": 0.62, "volume": 35000.0}, {"date": "2025-10-16", "close": 0.62, "volume": 9900.0}, {"date": "2025-10-17", "close": 0.62, "volume": 30000.0}, {"date": "2025-10-20", "close": 0.615, "volume": 1773.0}, {"date": "2025-10-23", "close": 0.61, "volume": 2957.0}, {"date": "2025-10-24", "close": 0.61, "volume": 125850.0}, {"date": "2025-10-27", "close": 0.6, "volume": 79681.0}, {"date": "2025-10-28", "close": 0.6, "volume": 7083.0}, {"date": "2025-10-29", "close": 0.6, "volume": 71672.0}, {"date": "2025-10-30", "close": 0.605, "volume": 99628.0}, {"date": "2025-11-04", "close": 0.615, "volume": 821.0}, {"date": "2025-11-05", "close": 0.625, "volume": 8734.0}, {"date": "2025-11-06", "close": 0.625, "volume": 9.0}, {"date": "2025-11-07", "close": 0.625, "volume": 8420.0}, {"date": "2025-11-10", "close": 0.635, "volume": 972145.0}, {"date": "2025-11-11", "close": 0.635, "volume": 6.0}, {"date": "2025-11-13", "close": 0.63, "volume": 16006.0}, {"date": "2025-11-14", "close": 0.625, "volume": 71.0}, {"date": "2025-11-17", "close": 0.62, "volume": 26305.0}, {"date": "2025-11-18", "close": 0.605, "volume": 21263.0}, {"date": "2025-11-19", "close": 0.61, "volume": 35087.0}, {"date": "2025-11-20", "close": 0.6, "volume": 54718.0}, {"date": "2025-11-21", "close": 0.6, "volume": 16.0}, {"date": "2025-11-24", "close": 0.605, "volume": 3.0}, {"date": "2025-11-26", "close": 0.64, "volume": 9144.0}, {"date": "2025-11-28", "close": 0.62, "volume": 21627.0}, {"date": "2025-12-03", "close": 0.61, "volume": 8395.0}, {"date": "2025-12-05", "close": 0.62, "volume": 9951.0}, {"date": "2025-12-08", "close": 0.6, "volume": 492.0}, {"date": "2025-12-09", "close": 0.61, "volume": 4858.0}, {"date": "2025-12-11", "close": 0.62, "volume": 820.0}, {"date": "2025-12-12", "close": 0.62, "volume": 656.0}, {"date": "2025-12-16", "close": 0.61, "volume": 60745.0}, {"date": "2025-12-17", "close": 0.605, "volume": 2.0}, {"date": "2025-12-19", "close": 0.62, "volume": 97431.0}, {"date": "2025-12-22", "close": 0.6, "volume": 5005.0}, {"date": "2025-12-30", "close": 0.62, "volume": 7662.0}, {"date": "2025-12-31", "close": 0.62, "volume": 3000.0}, {"date": "2026-01-06", "close": 0.62, "volume": 15905.0}, {"date": "2026-01-07", "close": 0.635, "volume": 214869.0}, {"date": "2026-01-12", "close": 0.63, "volume": 156.0}, {"date": "2026-01-13", "close": 0.63, "volume": 6646.0}, {"date": "2026-01-15", "close": 0.625, "volume": 970.0}, {"date": "2026-01-16", "close": 0.625, "volume": 12.0}, {"date": "2026-01-19", "close": 0.565, "volume": 5171.0}, {"date": "2026-01-20", "close": 0.6075, "volume": 50106.0}, {"date": "2026-01-27", "close": 0.61, "volume": 5.0}, {"date": "2026-01-30", "close": 0.61, "volume": 81.0}, {"date": "2026-02-02", "close": 0.61, "volume": 4874.0}, {"date": "2026-02-04", "close": 0.58, "volume": 28779.0}, {"date": "2026-02-05", "close": 0.57, "volume": 10981.0}, {"date": "2026-02-06", "close": 0.57, "volume": 1315.0}, {"date": "2026-02-10", "close": 0.56, "volume": 27884.0}, {"date": "2026-02-12", "close": 0.585, "volume": 441.0}, {"date": "2026-02-16", "close": 0.575, "volume": 8541.0}, {"date": "2026-02-17", "close": 0.55, "volume": 23710.0}, {"date": "2026-02-18", "close": 0.48, "volume": 21244.0}, {"date": "2026-02-19", "close": 0.455, "volume": 207.0}, {"date": "2026-02-20", "close": 0.52, "volume": 29636.0}, {"date": "2026-02-23", "close": 0.515, "volume": 933.0}, {"date": "2026-02-25", "close": 0.5, "volume": 32798.0}, {"date": "2026-02-26", "close": 0.515, "volume": 23859.0}, {"date": "2026-02-27", "close": 0.49, "volume": 6295.0}, {"date": "2026-03-02", "close": 0.48, "volume": 29227.0}, {"date": "2026-03-03", "close": 0.45, "volume": 20256.0}, {"date": "2026-03-04", "close": 0.45, "volume": 18316.0}, {"date": "2026-03-05", "close": 0.49, "volume": 87179.0}, {"date": "2026-03-09", "close": 0.45, "volume": 14294.0}, {"date": "2026-03-12", "close": 0.37, "volume": 37441.0}, {"date": "2026-03-13", "close": 0.355, "volume": 15453.0}, {"date": "2026-03-16", "close": 0.3, "volume": 40028.0}, {"date": "2026-03-17", "close": 0.275, "volume": 289199.0}, {"date": "2026-03-18", "close": 0.295, "volume": 460989.0}, {"date": "2026-03-19", "close": 0.29, "volume": 59602.0}, {"date": "2026-03-20", "close": 0.3, "volume": 26291.0}, {"date": "2026-03-23", "close": 0.27, "volume": 144083.0}, {"date": "2026-03-24", "close": 0.285, "volume": 36592.0}, {"date": "2026-03-25", "close": 0.285, "volume": 1486045.0}, {"date": "2026-03-26", "close": 0.275, "volume": 201955.0}, {"date": "2026-03-27", "close": 0.27, "volume": 11675.0}, {"date": "2026-03-30", "close": 0.285, "volume": 711877.0}, {"date": "2026-03-31", "close": 0.27, "volume": 1092736.0}, {"date": "2026-04-01", "close": 0.27, "volume": 65502.0}, {"date": "2026-04-02", "close": 0.285, "volume": 633771.0}, {"date": "2026-04-07", "close": 0.27, "volume": 5318765.0}, {"date": "2026-04-08", "close": 0.3, "volume": 160196.0}, {"date": "2026-04-09", "close": 0.32, "volume": 29989.0}, {"date": "2026-04-10", "close": 0.31, "volume": 34723.0}, {"date": "2026-04-13", "close": 0.295, "volume": 13431.0}, {"date": "2026-04-14", "close": 0.28, "volume": 171277.0}, {"date": "2026-04-15", "close": 0.28, "volume": 957053.0}, {"date": "2026-04-16", "close": 0.29, "volume": 91752.0}, {"date": "2026-04-17", "close": 0.275, "volume": 134723.0}, {"date": "2026-04-20", "close": 0.275, "volume": 31691.0}, {"date": "2026-04-21", "close": 0.275, "volume": 168555.0}, {"date": "2026-04-22", "close": 0.28, "volume": 48247.0}, {"date": "2026-04-23", "close": 0.285, "volume": 357342.0}, {"date": "2026-04-24", "close": 0.275, "volume": 122252.0}, {"date": "2026-04-27", "close": 0.275, "volume": 23201.0}, {"date": "2026-04-28", "close": 0.275, "volume": 290896.0}, {"date": "2026-04-29", "close": 0.275, "volume": 69939.0}, {"date": "2026-05-01", "close": 0.285, "volume": 1986.0}, {"date": "2026-05-04", "close": 0.29, "volume": 34779.0}, {"date": "2026-05-05", "close": 0.275, "volume": 78417.0}, {"date": "2026-05-06", "close": 0.27, "volume": 9968.0}, {"date": "2026-05-07", "close": 0.265, "volume": 19982.0}, {"date": "2026-05-11", "close": 0.25, "volume": 32169.0}, {"date": "2026-05-13", "close": 0.235, "volume": 7454.0}, {"date": "2026-05-14", "close": 0.235, "volume": 2016.0}, {"date": "2026-05-15", "close": 0.225, "volume": 11462.0}, {"date": "2026-05-18", "close": 0.215, "volume": 97612.0}, {"date": "2026-05-19", "close": 0.21, "volume": 168572.0}, {"date": "2026-05-20", "close": 0.225, "volume": 32512.0}, {"date": "2026-05-21", "close": 0.255, "volume": 40869.0}, {"date": "2026-05-22", "close": 0.26, "volume": 91116.0}, {"date": "2026-05-26", "close": 0.26, "volume": 10407.0}, {"date": "2026-05-27", "close": 0.26, "volume": 158870.0}, {"date": "2026-05-29", "close": 0.26, "volume": 21520.0}, {"date": "2026-06-01", "close": 0.26, "volume": 5.0}, {"date": "2026-06-02", "close": 0.245, "volume": 7632.0}, {"date": "2026-06-03", "close": 0.25, "volume": 22214.0}, {"date": "2026-06-04", "close": 0.25, "volume": 54699.0}, {"date": "2026-06-05", "close": 0.2525, "volume": 70.0}, {"date": "2026-06-09", "close": 0.26, "volume": 185707.0}, {"date": "2026-06-10", "close": 0.265, "volume": 144.0}, {"date": "2026-06-12", "close": 0.265, "volume": 39534.0}, {"date": "2026-06-15", "close": 0.27, "volume": 8770.0}, {"date": "2026-06-17", "close": 0.29, "volume": 45621.0}, {"date": "2026-06-18", "close": 0.36, "volume": 17474.0}, {"date": "2026-06-19", "close": 0.3875, "volume": 1993.0}, {"date": "2026-06-22", "close": 0.36, "volume": 1559.0}, {"date": "2026-06-23", "close": 0.325, "volume": 16199748.0}, {"date": "2026-06-24", "close": 0.295, "volume": 161528.0}, {"date": "2026-06-25", "close": 0.335, "volume": 43963.0}, {"date": "2026-06-26", "close": 0.3, "volume": 226029.0}, {"date": "2026-06-29", "close": 0.28, "volume": 134078.0}, {"date": "2026-06-30", "close": 0.3, "volume": 205198.0}, {"date": "2026-07-01", "close": 0.3, "volume": 121951.0}, {"date": "2026-07-02", "close": 0.295, "volume": 6640.0}, {"date": "2026-07-03", "close": 0.315, "volume": 2544.0}, {"date": "2026-07-06", "close": 0.3, "volume": 4634.0}, {"date": "2026-07-07", "close": 0.3, "volume": 4453.0}, {"date": "2026-07-09", "close": 0.31, "volume": 9848.0}, {"date": "2026-07-10", "close": 0.3, "volume": 3309.0}, {"date": "2026-07-13", "close": 0.3, "volume": 386.0}, {"date": "2026-07-16", "close": 0.295, "volume": 800.0}, {"date": "2026-07-17", "close": 0.31, "volume": 54823.0}, {"date": "2026-07-20", "close": 0.31, "volume": 15488.0}, {"date": "2026-07-21", "close": 0.315, "volume": 35606.0}, {"date": "2026-07-22", "close": 0.31, "volume": 62917.0}, {"date": "2026-07-24", "close": 0.32, "volume": 3971.0}, {"date": "2026-07-27", "close": 0.32, "volume": 12276.0}, {"date": "2026-08-04", "close": 0.32, "volume": 56603.0}, {"date": "2026-08-07", "close": 0.315, "volume": 34021.0}, {"date": "2026-08-10", "close": 0.315, "volume": 10990.0}, {"date": "2026-08-11", "close": 0.305, "volume": 3750.0}, {"date": "2026-08-12", "close": 0.305, "volume": 1.0}, {"date": "2026-08-13", "close": 0.305, "volume": 19817.0}, {"date": "2026-08-14", "close": 0.29, "volume": 33669.0}, {"date": "2026-08-18", "close": 0.29, "volume": 23898.0}, {"date": "2026-08-19", "close": 0.315, "volume": 22374.0}, {"date": "2026-08-20", "close": 0.315, "volume": 7926.0}, {"date": "2026-08-21", "close": 0.32, "volume": 15844.0}, {"date": "2026-08-25", "close": 0.34, "volume": 117019.0}, {"date": "2026-08-26", "close": 0.35, "volume": 178867.0}, {"date": "2026-08-27", "close": 0.35, "volume": 149749.0}, {"date": "2026-08-31", "close": 0.345, "volume": 1.0}, {"date": "2026-09-02", "close": 0.31, "volume": 3700.0}, {"date": "2026-09-03", "close": 0.31, "volume": 51529.0}, {"date": "2026-09-04", "close": 0.315, "volume": 20824.0}], "refreshing": true}