{"ticker": "CUP", "overview": {"name": "Count Limited", "country": "Australia", "industry": "Commercial & Professional 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": "CUP", "has_prices": true, "as_of": "2026-09-07", "last": 1.49, "prev_close": 1.5, "change": -0.010000000000000009, "change_pct": -0.006666666666666672, "session_volume": 890256.0, "vwap_5": 1.4863037387458902, "vwap_20": 1.4387243542012542, "vwap_60": 1.3163549147283522, "vwap_250": 1.1794081278201, "high_52w": 1.55, "low_52w": 0.98, "avg_volume_20": 503488.9, "sessions": 400, "market_cap": {"value": 314075517.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03149906", "src": "ASX", "ticker": "CUP", "cik": "", "company": "Count Limited", "company_raw": "Count Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CUP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149906", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "ASX-03132356", "src": "ASX", "ticker": "CUP", "cik": "", "company": "Count Limited", "company_raw": "Count 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 CUP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132356", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "ASX-03132353", "src": "ASX", "ticker": "CUP", "cik": "", "company": "Count Limited", "company_raw": "Count 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 CUP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132353", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hugh Humphrey", "notice_type": "3Y", "direct_shares": 1938802.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145847-2A1702885", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.97, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130790-2A1694544", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Stephen Rix", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-02", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-31", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-30", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Spurr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-07", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Fowler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-23", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Spurr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-22", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-22", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Lambert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-22", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/cup", "needs_ocr": 0}], "directors": [{"name": "Hugh Humphrey", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "David Smith", "first_seen": "2010-12-22", "last_seen": "2010-12-22", "status": "past", "notices": 1}, {"name": "Barry Lambert", "first_seen": "2010-12-22", "last_seen": "2010-12-22", "status": "past", "notices": 1}, {"name": "Michael Spurr", "first_seen": "2010-12-22", "last_seen": "2011-03-07", "status": "past", "notices": 2}, {"name": "Graeme Fowler", "first_seen": "2010-12-23", "last_seen": "2011-08-31", "status": "past", "notices": 3}, {"name": "Philip Stephen Rix", "first_seen": "2012-04-02", "last_seen": "2012-04-02", "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": "2026-10-29", "form": "Periodic Reports", "title": "New strategic Equity Partnership & FY27 Q1 trading update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155635-2A1707120"}, {"date": "2026-10-07", "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/2924-03145847-2A1702885"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - CUP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145817-2A1702869"}, {"date": "2026-10-07", "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/2924-03145582-2A1702643"}, {"date": "2026-10-02", "form": "Company Administration", "title": "Board Succession", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143958-2A1701599"}], "performance": {"ticker": "CUP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-22", "close": 1.6, "volume": 12313.0}, {"date": "2010-12-23", "close": 1.58, "volume": 24450.0}, {"date": "2010-12-30", "close": 1.41, "volume": 550.0}, {"date": "2010-12-31", "close": 1.44, "volume": 13700.0}, {"date": "2011-01-12", "close": 1.46, "volume": 2000.0}, {"date": "2011-01-13", "close": 1.45, "volume": 5000.0}, {"date": "2011-01-28", "close": 1.45, "volume": 2700.0}, {"date": "2011-01-31", "close": 1.45, "volume": 1300.0}, {"date": "2011-02-04", "close": 1.45, "volume": 40000.0}, {"date": "2011-02-10", "close": 1.37, "volume": 4700.0}, {"date": "2011-02-14", "close": 1.44, "volume": 7247.0}, {"date": "2011-02-16", "close": 1.44, "volume": 400.0}, {"date": "2011-02-21", "close": 1.45, "volume": 20419.0}, {"date": "2011-02-28", "close": 1.45, "volume": 1607.0}, {"date": "2011-03-01", "close": 1.44, "volume": 11000.0}, {"date": "2011-03-02", "close": 1.44, "volume": 10000.0}, {"date": "2011-03-07", "close": 1.42, "volume": 5334.0}, {"date": "2011-03-08", "close": 1.4, "volume": 13559.0}, {"date": "2011-03-10", "close": 1.39, "volume": 15000.0}, {"date": "2011-03-15", "close": 1.39, "volume": 3500.0}, {"date": "2011-03-22", "close": 1.42, "volume": 1000.0}, {"date": "2011-03-25", "close": 1.38, "volume": 4100.0}, {"date": "2011-03-30", "close": 1.4, "volume": 1000.0}, {"date": "2011-04-04", "close": 1.33, "volume": 6500.0}, {"date": "2011-04-05", "close": 1.35, "volume": 4000.0}, {"date": "2011-04-07", "close": 1.33, "volume": 2100.0}, {"date": "2011-04-08", "close": 1.31, "volume": 348.0}, {"date": "2011-04-11", "close": 1.23, "volume": 13450.0}, {"date": "2011-04-12", "close": 1.245, "volume": 4850.0}, {"date": "2011-04-13", "close": 1.255, "volume": 10000.0}, {"date": "2011-04-14", "close": 1.28, "volume": 5400.0}, {"date": "2011-04-27", "close": 1.28, "volume": 5400.0}, {"date": "2011-04-28", "close": 1.28, "volume": 3400.0}, {"date": "2011-04-29", "close": 1.28, "volume": 3000.0}, {"date": "2011-05-09", "close": 1.29, "volume": 6800.0}, {"date": "2011-05-10", "close": 1.305, "volume": 6667.0}, {"date": "2011-05-11", "close": 1.32, "volume": 134.0}, {"date": "2011-05-12", "close": 1.4, "volume": 4000.0}, {"date": "2011-05-13", "close": 1.4, "volume": 5000.0}, {"date": "2011-05-16", "close": 1.4, "volume": 13000.0}, {"date": "2011-05-17", "close": 1.4, "volume": 2700.0}, {"date": "2011-05-20", "close": 1.4, "volume": 3333.0}, {"date": "2011-05-27", "close": 1.38, "volume": 3000.0}, {"date": "2011-06-06", "close": 1.4, "volume": 23500.0}, {"date": "2011-06-07", "close": 1.4, "volume": 3000.0}, {"date": "2011-06-14", "close": 1.4, "volume": 2500.0}, {"date": "2011-06-28", "close": 1.375, "volume": 21637.0}, {"date": "2011-06-30", "close": 1.3, "volume": 12754.0}, {"date": "2011-07-01", "close": 1.4, "volume": 3500.0}, {"date": "2011-07-08", "close": 1.4, "volume": 715.0}, {"date": "2011-07-18", "close": 1.32, "volume": 3000.0}, {"date": "2011-07-22", "close": 1.32, "volume": 14275.0}, {"date": "2011-07-29", "close": 1.31, "volume": 195000.0}, {"date": "2011-08-03", "close": 1.31, "volume": 2800.0}, {"date": "2011-08-04", "close": 1.31, "volume": 400.0}, {"date": "2011-08-05", "close": 1.145, "volume": 35893.0}, {"date": "2011-08-08", "close": 1.18, "volume": 20745.0}, {"date": "2011-08-09", "close": 1.19, "volume": 21500.0}, {"date": "2011-08-10", "close": 1.19, "volume": 1098.0}, {"date": "2011-08-11", "close": 1.25, "volume": 4400.0}, {"date": "2011-08-12", "close": 1.25, "volume": 3500.0}, {"date": "2011-08-17", "close": 1.43, "volume": 8329.0}, {"date": "2011-08-24", "close": 1.43, "volume": 5167.0}, {"date": "2011-08-26", "close": 1.43, "volume": 23495.0}, {"date": "2011-08-30", "close": 1.45, "volume": 1.0}, {"date": "2011-09-06", "close": 1.35, "volume": 5400.0}, {"date": "2011-09-08", "close": 1.35, "volume": 2700.0}, {"date": "2011-09-16", "close": 1.35, "volume": 371.0}, {"date": "2011-09-23", "close": 1.34, "volume": 400.0}, {"date": "2011-09-29", "close": 1.34, "volume": 10000.0}, {"date": "2011-10-03", "close": 1.37, "volume": 500.0}, {"date": "2011-10-06", "close": 1.33, "volume": 6700.0}, {"date": "2011-10-07", "close": 1.33, "volume": 2700.0}, {"date": "2011-10-11", "close": 1.37, "volume": 20750.0}, {"date": "2011-10-13", "close": 1.37, "volume": 6004.0}, {"date": "2011-10-14", "close": 1.43, "volume": 14029.0}, {"date": "2011-10-18", "close": 1.4, "volume": 15600.0}, {"date": "2011-10-19", "close": 1.38, "volume": 1750.0}, {"date": "2011-10-20", "close": 1.38, "volume": 18250.0}, {"date": "2011-10-21", "close": 1.38, "volume": 4225.0}, {"date": "2011-10-24", "close": 1.38, "volume": 12500.0}, {"date": "2011-10-28", "close": 1.41, "volume": 13000.0}, {"date": "2011-10-31", "close": 1.41, "volume": 345.0}, {"date": "2011-11-04", "close": 1.39, "volume": 7155.0}, {"date": "2011-11-09", "close": 1.4, "volume": 9980.0}, {"date": "2011-11-10", "close": 1.38, "volume": 5000.0}, {"date": "2011-11-11", "close": 1.41, "volume": 1637.0}, {"date": "2011-11-15", "close": 1.4, "volume": 3400.0}, {"date": "2011-11-16", "close": 1.42, "volume": 9149.0}, {"date": "2011-11-18", "close": 1.43, "volume": 3250.0}, {"date": "2011-11-21", "close": 1.36, "volume": 3314.0}, {"date": "2011-11-23", "close": 1.36, "volume": 32000.0}, {"date": "2011-11-25", "close": 1.35, "volume": 10000.0}, {"date": "2011-11-29", "close": 1.35, "volume": 4500.0}, {"date": "2011-11-30", "close": 1.34, "volume": 20499.0}, {"date": "2011-12-02", "close": 1.4, "volume": 6999.0}, {"date": "2011-12-05", "close": 1.38, "volume": 3400.0}, {"date": "2011-12-08", "close": 1.43, "volume": 1180.0}, {"date": "2011-12-09", "close": 1.38, "volume": 2700.0}, {"date": "2011-12-14", "close": 1.45, "volume": 9348.0}, {"date": "2011-12-15", "close": 1.45, "volume": 7000.0}, {"date": "2011-12-16", "close": 1.41, "volume": 7000.0}, {"date": "2011-12-19", "close": 1.41, "volume": 6666.0}, {"date": "2011-12-21", "close": 1.4, "volume": 21900.0}, {"date": "2011-12-23", "close": 1.21, "volume": 61800.0}, {"date": "2011-12-29", "close": 1.3, "volume": 15000.0}, {"date": "2012-01-03", "close": 1.3, "volume": 78310.0}, {"date": "2012-01-04", "close": 1.28, "volume": 17050.0}, {"date": "2012-01-05", "close": 1.25, "volume": 110546.0}, {"date": "2012-01-06", "close": 1.23, "volume": 28000.0}, {"date": "2012-01-09", "close": 1.26, "volume": 17648.0}, {"date": "2012-01-10", "close": 1.27, "volume": 11900.0}, {"date": "2012-01-11", "close": 1.29, "volume": 35029.0}, {"date": "2012-01-12", "close": 1.3, "volume": 14318.0}, {"date": "2012-01-16", "close": 1.29, "volume": 10000.0}, {"date": "2012-01-18", "close": 1.305, "volume": 3900.0}, {"date": "2012-01-19", "close": 1.28, "volume": 10000.0}, {"date": "2012-01-20", "close": 1.305, "volume": 16128.0}, {"date": "2012-01-25", "close": 1.28, "volume": 24352.0}, {"date": "2012-01-27", "close": 1.27, "volume": 2122.0}, {"date": "2012-01-31", "close": 1.26, "volume": 12901.0}, {"date": "2012-02-01", "close": 1.24, "volume": 5000.0}, {"date": "2012-02-03", "close": 1.24, "volume": 34000.0}, {"date": "2012-02-07", "close": 1.3, "volume": 1000.0}, {"date": "2012-02-10", "close": 1.26, "volume": 2700.0}, {"date": "2012-02-14", "close": 1.285, "volume": 32880.0}, {"date": "2012-02-16", "close": 1.285, "volume": 23533.0}, {"date": "2012-02-23", "close": 1.3, "volume": 16000.0}, {"date": "2012-02-27", "close": 1.28, "volume": 2700.0}, {"date": "2012-02-29", "close": 1.3, "volume": 39605.0}, {"date": "2012-03-05", "close": 1.3, "volume": 9825.0}, {"date": "2012-03-07", "close": 1.3, "volume": 7000.0}, {"date": "2012-03-09", "close": 1.35, "volume": 1157.0}, {"date": "2012-03-16", "close": 1.35, "volume": 15843.0}, {"date": "2012-03-20", "close": 1.4, "volume": 25643.0}, {"date": "2012-03-21", "close": 1.4, "volume": 1338.0}, {"date": "2012-03-28", "close": 1.37, "volume": 14000.0}, {"date": "2012-03-29", "close": 1.35, "volume": 20000.0}, {"date": "2012-04-04", "close": 1.38, "volume": 835596.0}, {"date": "2012-04-05", "close": 1.35, "volume": 10000.0}, {"date": "2012-04-10", "close": 1.36, "volume": 30000.0}, {"date": "2012-04-11", "close": 1.36, "volume": 25822.0}, {"date": "2012-04-12", "close": 1.37, "volume": 28035.0}, {"date": "2012-04-13", "close": 1.38, "volume": 50496.0}, {"date": "2012-04-20", "close": 1.31, "volume": 20775.0}, {"date": "2012-04-23", "close": 1.31, "volume": 27033.0}, {"date": "2012-04-24", "close": 1.31, "volume": 19290.0}, {"date": "2012-04-27", "close": 1.35, "volume": 11051.0}, {"date": "2012-04-30", "close": 1.35, "volume": 8780.0}, {"date": "2012-05-01", "close": 1.34, "volume": 22000.0}, {"date": "2012-05-02", "close": 1.35, "volume": 9250.0}, {"date": "2012-05-04", "close": 1.3, "volume": 48206.0}, {"date": "2012-05-08", "close": 1.3, "volume": 10770.0}, {"date": "2012-05-09", "close": 1.3, "volume": 8500.0}, {"date": "2012-05-11", "close": 1.3, "volume": 31000.0}, {"date": "2012-05-15", "close": 1.28, "volume": 40000.0}, {"date": "2012-05-16", "close": 1.28, "volume": 782.0}, {"date": "2012-05-17", "close": 1.265, "volume": 5400.0}, {"date": "2012-05-18", "close": 1.26, "volume": 66358.0}, {"date": "2012-05-21", "close": 1.27, "volume": 1350.0}, {"date": "2012-05-23", "close": 1.275, "volume": 150.0}, {"date": "2012-05-28", "close": 1.29, "volume": 29000.0}, {"date": "2012-05-30", "close": 1.27, "volume": 725.0}, {"date": "2012-05-31", "close": 1.25, "volume": 5000.0}, {"date": "2012-06-01", "close": 1.28, "volume": 15693.0}, {"date": "2012-06-04", "close": 1.25, "volume": 2133.0}, {"date": "2012-06-05", "close": 1.26, "volume": 400.0}, {"date": "2012-06-06", "close": 1.26, "volume": 6750.0}, {"date": "2012-06-07", "close": 1.26, "volume": 2767.0}, {"date": "2012-06-08", "close": 1.28, "volume": 34766.0}, {"date": "2012-06-12", "close": 1.28, "volume": 2234.0}, {"date": "2012-06-18", "close": 1.28, "volume": 7800.0}, {"date": "2012-06-20", "close": 1.26, "volume": 11000.0}, {"date": "2012-06-21", "close": 1.28, "volume": 4000.0}, {"date": "2012-06-22", "close": 1.3, "volume": 19500.0}, {"date": "2012-06-25", "close": 1.28, "volume": 400.0}, {"date": "2012-06-26", "close": 1.28, "volume": 2700.0}, {"date": "2012-06-27", "close": 1.3, "volume": 37423.0}, {"date": "2012-06-28", "close": 1.28, "volume": 23395.0}, {"date": "2012-06-29", "close": 1.28, "volume": 6769.0}, {"date": "2012-07-03", "close": 1.25, "volume": 50000.0}, {"date": "2012-07-05", "close": 1.26, "volume": 86000.0}, {"date": "2012-07-06", "close": 1.25, "volume": 37000.0}, {"date": "2012-07-10", "close": 1.27, "volume": 72597.0}, {"date": "2012-07-18", "close": 1.3, "volume": 5000.0}, {"date": "2012-07-19", "close": 1.35, "volume": 45000.0}, {"date": "2012-07-20", "close": 1.3, "volume": 25000.0}, {"date": "2012-07-26", "close": 1.27, "volume": 35400.0}, {"date": "2012-07-30", "close": 1.28, "volume": 20000.0}, {"date": "2012-07-31", "close": 1.29, "volume": 15000.0}, {"date": "2012-08-01", "close": 1.3, "volume": 67317.0}, {"date": "2012-08-02", "close": 1.285, "volume": 26666.0}, {"date": "2012-08-03", "close": 1.28, "volume": 8000.0}, {"date": "2012-08-06", "close": 1.28, "volume": 5000.0}, {"date": "2012-08-07", "close": 1.29, "volume": 13585.0}, {"date": "2012-08-08", "close": 1.29, "volume": 31415.0}, {"date": "2012-08-09", "close": 1.28, "volume": 11114.0}, {"date": "2012-08-10", "close": 1.3, "volume": 13500.0}, {"date": "2012-08-13", "close": 1.265, "volume": 13934.0}, {"date": "2012-08-14", "close": 1.26, "volume": 37816.0}, {"date": "2012-08-15", "close": 1.3, "volume": 5378.0}, {"date": "2012-08-16", "close": 1.3, "volume": 6622.0}, {"date": "2012-08-17", "close": 1.3, "volume": 3625.0}, {"date": "2012-08-20", "close": 1.315, "volume": 25000.0}, {"date": "2012-08-22", "close": 1.35, "volume": 15378.0}, {"date": "2012-08-23", "close": 1.33, "volume": 4622.0}, {"date": "2012-08-27", "close": 1.3, "volume": 64531.0}, {"date": "2012-08-28", "close": 1.3, "volume": 11500.0}, {"date": "2012-09-06", "close": 1.3, "volume": 89580.0}, {"date": "2012-09-07", "close": 1.31, "volume": 95254.0}, {"date": "2012-09-10", "close": 1.305, "volume": 21500.0}, {"date": "2012-09-11", "close": 1.35, "volume": 20000.0}, {"date": "2012-09-12", "close": 1.35, "volume": 65000.0}, {"date": "2012-09-14", "close": 1.37, "volume": 32299.0}, {"date": "2012-09-17", "close": 1.36, "volume": 129500.0}, {"date": "2012-09-18", "close": 1.36, "volume": 21812.0}, {"date": "2012-09-19", "close": 1.36, "volume": 47881.0}, {"date": "2012-09-21", "close": 1.39, "volume": 4000.0}, {"date": "2012-09-25", "close": 1.39, "volume": 307637.0}, {"date": "2012-09-26", "close": 1.39, "volume": 13500.0}, {"date": "2012-09-28", "close": 1.39, "volume": 8500.0}, {"date": "2012-10-01", "close": 1.39, "volume": 2158.0}, {"date": "2012-10-02", "close": 1.39, "volume": 10000.0}, {"date": "2012-10-04", "close": 1.395, "volume": 32342.0}, {"date": "2012-10-05", "close": 1.41, "volume": 13770.0}, {"date": "2012-10-08", "close": 1.45, "volume": 20880.0}, {"date": "2012-10-09", "close": 1.47, "volume": 51295.0}, {"date": "2012-10-10", "close": 1.5, "volume": 10000.0}, {"date": "2012-10-11", "close": 1.5, "volume": 5500.0}, {"date": "2012-10-12", "close": 1.5, "volume": 20000.0}, {"date": "2012-10-15", "close": 1.5, "volume": 207672.0}, {"date": "2012-10-16", "close": 1.5, "volume": 77839.0}, {"date": "2012-10-17", "close": 1.52, "volume": 14524.0}, {"date": "2012-10-18", "close": 1.54, "volume": 8001.0}, {"date": "2012-10-19", "close": 1.55, "volume": 28704.0}, {"date": "2012-10-22", "close": 1.45, "volume": 68233.0}, {"date": "2012-10-23", "close": 1.435, "volume": 100667.0}, {"date": "2012-10-24", "close": 1.43, "volume": 10000.0}, {"date": "2012-10-25", "close": 1.445, "volume": 14000.0}, {"date": "2012-10-26", "close": 1.44, "volume": 30000.0}, {"date": "2012-10-29", "close": 1.43, "volume": 16074.0}, {"date": "2012-10-30", "close": 1.455, "volume": 8550.0}, {"date": "2012-10-31", "close": 1.45, "volume": 11950.0}, {"date": "2012-11-01", "close": 1.47, "volume": 38979.0}, {"date": "2012-11-02", "close": 1.45, "volume": 1526.0}, {"date": "2012-11-05", "close": 1.47, "volume": 1000.0}, {"date": "2012-11-06", "close": 1.49, "volume": 119588.0}, {"date": "2012-11-08", "close": 1.49, "volume": 28580.0}, {"date": "2012-11-09", "close": 1.49, "volume": 69217.0}, {"date": "2012-11-13", "close": 1.54, "volume": 21500.0}, {"date": "2012-11-15", "close": 1.49, "volume": 11608.0}, {"date": "2012-11-19", "close": 1.49, "volume": 16500.0}, {"date": "2012-11-20", "close": 1.5, "volume": 75000.0}, {"date": "2012-11-21", "close": 1.5, "volume": 53000.0}, {"date": "2012-11-22", "close": 1.49, "volume": 16762.0}, {"date": "2012-11-23", "close": 1.49, "volume": 39972.0}, {"date": "2012-11-26", "close": 1.49, "volume": 5000.0}, {"date": "2012-11-28", "close": 1.49, "volume": 1000.0}, {"date": "2012-11-29", "close": 1.48, "volume": 123.0}, {"date": "2012-12-03", "close": 1.485, "volume": 34082.0}, {"date": "2012-12-04", "close": 1.48, "volume": 12500.0}, {"date": "2012-12-05", "close": 1.48, "volume": 18727.0}, {"date": "2012-12-06", "close": 1.47, "volume": 17800.0}, {"date": "2012-12-07", "close": 1.48, "volume": 5001.0}, {"date": "2012-12-10", "close": 1.48, "volume": 42700.0}, {"date": "2012-12-11", "close": 1.48, "volume": 13033.0}, {"date": "2012-12-12", "close": 1.49, "volume": 89119.0}, {"date": "2012-12-13", "close": 1.5, "volume": 17650.0}, {"date": "2012-12-17", "close": 1.52, "volume": 37100.0}, {"date": "2012-12-18", "close": 1.55, "volume": 8888.0}, {"date": "2012-12-19", "close": 1.59, "volume": 9500.0}, {"date": "2012-12-20", "close": 1.53, "volume": 30940.0}, {"date": "2012-12-21", "close": 1.53, "volume": 5000.0}, {"date": "2012-12-24", "close": 1.51, "volume": 76404.0}, {"date": "2012-12-27", "close": 1.53, "volume": 19100.0}, {"date": "2012-12-28", "close": 1.54, "volume": 71496.0}, {"date": "2012-12-31", "close": 1.55, "volume": 30050.0}, {"date": "2013-01-02", "close": 1.62, "volume": 959238.0}, {"date": "2013-01-03", "close": 1.625, "volume": 16694.0}, {"date": "2013-01-04", "close": 1.64, "volume": 2600.0}, {"date": "2013-01-07", "close": 1.705, "volume": 57449.0}, {"date": "2013-01-08", "close": 1.665, "volume": 32931.0}, {"date": "2013-01-09", "close": 1.665, "volume": 23597.0}, {"date": "2013-01-10", "close": 1.72, "volume": 5691.0}, {"date": "2013-01-11", "close": 1.705, "volume": 37194.0}, {"date": "2013-01-14", "close": 1.66, "volume": 9427.0}, {"date": "2013-01-15", "close": 1.65, "volume": 27013.0}, {"date": "2013-01-16", "close": 1.78, "volume": 7334.0}, {"date": "2013-01-17", "close": 1.73, "volume": 27100.0}, {"date": "2013-01-18", "close": 1.66, "volume": 75218.0}, {"date": "2013-01-21", "close": 1.7, "volume": 63869.0}, {"date": "2013-01-22", "close": 1.7, "volume": 2750.0}, {"date": "2013-01-23", "close": 1.68, "volume": 20892.0}, {"date": "2013-01-24", "close": 1.7, "volume": 48000.0}, {"date": "2013-01-25", "close": 1.68, "volume": 603.0}, {"date": "2013-01-29", "close": 1.69, "volume": 78922.0}, {"date": "2013-01-30", "close": 1.69, "volume": 36000.0}, {"date": "2013-01-31", "close": 1.7, "volume": 48400.0}, {"date": "2013-02-01", "close": 1.68, "volume": 35790.0}, {"date": "2013-02-04", "close": 1.69, "volume": 41818.0}, {"date": "2013-02-05", "close": 1.69, "volume": 23048.0}, {"date": "2013-02-06", "close": 1.7, "volume": 1000.0}, {"date": "2013-02-07", "close": 1.72, "volume": 94510.0}, {"date": "2013-02-08", "close": 1.7, "volume": 48379.0}, {"date": "2013-02-11", "close": 1.7, "volume": 631035.0}, {"date": "2013-02-12", "close": 1.68, "volume": 126076.0}, {"date": "2013-02-13", "close": 1.72, "volume": 231685.0}, {"date": "2013-02-14", "close": 1.68, "volume": 10800.0}, {"date": "2013-02-15", "close": 1.69, "volume": 28903.0}, {"date": "2013-02-18", "close": 1.7, "volume": 186309.0}, {"date": "2013-02-19", "close": 1.7, "volume": 51226.0}, {"date": "2013-02-20", "close": 1.68, "volume": 48392.0}, {"date": "2013-02-21", "close": 1.7, "volume": 21940.0}, {"date": "2013-02-22", "close": 1.685, "volume": 11632.0}, {"date": "2013-02-25", "close": 1.685, "volume": 82093.0}, {"date": "2013-02-26", "close": 1.69, "volume": 5800.0}, {"date": "2013-02-27", "close": 1.67, "volume": 49632.0}, {"date": "2013-02-28", "close": 1.69, "volume": 74036.0}, {"date": "2013-03-01", "close": 1.685, "volume": 42150.0}, {"date": "2013-03-04", "close": 1.675, "volume": 8100.0}, {"date": "2013-03-05", "close": 1.67, "volume": 98491.0}, {"date": "2013-03-06", "close": 1.68, "volume": 78377.0}, {"date": "2013-03-07", "close": 1.68, "volume": 172137.0}, {"date": "2013-03-08", "close": 1.67, "volume": 235933.0}, {"date": "2013-03-11", "close": 1.675, "volume": 77008.0}, {"date": "2013-03-12", "close": 1.67, "volume": 160300.0}, {"date": "2013-03-13", "close": 1.675, "volume": 435535.0}, {"date": "2013-03-14", "close": 1.68, "volume": 100478.0}, {"date": "2013-03-15", "close": 1.675, "volume": 36425.0}, {"date": "2013-03-18", "close": 1.685, "volume": 60834.0}, {"date": "2013-03-19", "close": 1.7, "volume": 9132.0}, {"date": "2013-03-20", "close": 1.75, "volume": 192525.0}, {"date": "2013-03-21", "close": 1.7, "volume": 58800.0}, {"date": "2013-03-22", "close": 1.71, "volume": 26001.0}, {"date": "2013-03-25", "close": 1.8, "volume": 84860.0}, {"date": "2013-03-26", "close": 1.78, "volume": 57443.0}, {"date": "2013-03-27", "close": 1.795, "volume": 48191.0}, {"date": "2013-03-28", "close": 1.795, "volume": 27750.0}, {"date": "2013-04-02", "close": 1.795, "volume": 24739.0}, {"date": "2013-04-03", "close": 1.8, "volume": 147436.0}, {"date": "2013-04-04", "close": 1.83, "volume": 11448.0}, {"date": "2013-04-05", "close": 1.85, "volume": 101470.0}, {"date": "2013-04-08", "close": 1.87, "volume": 233267.0}, {"date": "2013-04-09", "close": 1.93, "volume": 68513.0}, {"date": "2013-04-10", "close": 1.93, "volume": 42935.0}, {"date": "2013-04-11", "close": 1.9, "volume": 140963.0}, {"date": "2013-04-12", "close": 1.9, "volume": 571275.0}, {"date": "2013-04-15", "close": 1.84, "volume": 159960.0}, {"date": "2013-04-16", "close": 1.81, "volume": 141692.0}, {"date": "2013-04-17", "close": 1.83, "volume": 49649.0}, {"date": "2013-04-18", "close": 1.79, "volume": 47393.0}, {"date": "2013-04-19", "close": 1.81, "volume": 26454.0}, {"date": "2013-04-22", "close": 1.815, "volume": 57422.0}, {"date": "2013-04-23", "close": 1.8, "volume": 54000.0}, {"date": "2013-04-24", "close": 1.8, "volume": 93348.0}, {"date": "2013-04-26", "close": 1.8, "volume": 158500.0}, {"date": "2013-04-29", "close": 1.85, "volume": 69941.0}, {"date": "2013-04-30", "close": 1.9, "volume": 68494.0}, {"date": "2013-05-01", "close": 1.95, "volume": 106562.0}, {"date": "2013-05-02", "close": 1.96, "volume": 61563.0}, {"date": "2013-05-03", "close": 1.94, "volume": 31400.0}, {"date": "2013-05-06", "close": 1.87, "volume": 77574.0}, {"date": "2013-05-07", "close": 1.94, "volume": 10396.0}, {"date": "2013-05-08", "close": 1.94, "volume": 650.0}, {"date": "2013-05-09", "close": 1.9, "volume": 29059.0}, {"date": "2013-05-10", "close": 1.9, "volume": 45200.0}, {"date": "2013-05-13", "close": 1.9, "volume": 21950.0}, {"date": "2013-05-15", "close": 1.9, "volume": 41590.0}, {"date": "2013-05-16", "close": 1.87, "volume": 30665.0}, {"date": "2013-05-17", "close": 1.9, "volume": 13126.0}, {"date": "2013-05-20", "close": 1.9, "volume": 21698.0}, {"date": "2013-05-21", "close": 1.9, "volume": 19339.0}, {"date": "2013-05-22", "close": 1.9, "volume": 35000.0}, {"date": "2013-05-23", "close": 1.87, "volume": 32383.0}, {"date": "2013-05-24", "close": 1.8, "volume": 122394.0}, {"date": "2013-05-27", "close": 1.73, "volume": 48771.0}, {"date": "2013-05-28", "close": 1.745, "volume": 21652.0}, {"date": "2013-05-29", "close": 1.69, "volume": 56101.0}, {"date": "2013-05-30", "close": 1.705, "volume": 55851.0}, {"date": "2013-05-31", "close": 1.715, "volume": 16015.0}, {"date": "2013-06-03", "close": 1.8, "volume": 15440.0}, {"date": "2013-06-04", "close": 1.8, "volume": 11157.0}, {"date": "2013-06-05", "close": 1.77, "volume": 500.0}, {"date": "2013-06-06", "close": 1.8, "volume": 23088.0}, {"date": "2013-06-07", "close": 1.835, "volume": 5533.0}, {"date": "2013-06-11", "close": 1.835, "volume": 24761.0}, {"date": "2013-06-12", "close": 1.835, "volume": 7000.0}, {"date": "2013-06-13", "close": 1.82, "volume": 2750.0}, {"date": "2013-06-14", "close": 1.79, "volume": 21471.0}, {"date": "2013-06-17", "close": 1.82, "volume": 28390.0}, {"date": "2013-06-18", "close": 1.795, "volume": 2333.0}, {"date": "2013-06-19", "close": 1.805, "volume": 3000.0}, {"date": "2013-06-20", "close": 1.8, "volume": 28043.0}, {"date": "2013-06-21", "close": 1.75, "volume": 20785.0}, {"date": "2013-06-24", "close": 1.8, "volume": 935.0}, {"date": "2013-06-25", "close": 1.77, "volume": 102529.0}, {"date": "2013-06-26", "close": 1.8, "volume": 700.0}, {"date": "2013-06-27", "close": 1.815, "volume": 24765.0}, {"date": "2013-06-28", "close": 1.8, "volume": 1000.0}, {"date": "2013-07-01", "close": 1.8, "volume": 31568.0}, {"date": "2013-07-03", "close": 1.8, "volume": 21776.0}, {"date": "2013-07-04", "close": 1.8, "volume": 3900.0}, {"date": "2013-07-05", "close": 1.8, "volume": 2200.0}, {"date": "2013-07-08", "close": 1.78, "volume": 18000.0}, {"date": "2013-07-09", "close": 1.8, "volume": 9600.0}, {"date": "2013-07-10", "close": 1.8, "volume": 18000.0}, {"date": "2013-07-11", "close": 1.81, "volume": 35423.0}, {"date": "2013-07-12", "close": 1.8, "volume": 2270.0}, {"date": "2013-07-15", "close": 1.85, "volume": 1461.0}, {"date": "2013-07-16", "close": 1.84, "volume": 21423.0}, {"date": "2013-07-17", "close": 1.85, "volume": 41130.0}, {"date": "2013-07-18", "close": 1.82, "volume": 23670.0}, {"date": "2013-07-19", "close": 1.87, "volume": 40663.0}, {"date": "2013-07-22", "close": 1.85, "volume": 1500.0}, {"date": "2013-07-23", "close": 1.78, "volume": 31564.0}, {"date": "2013-07-24", "close": 1.84, "volume": 23668.0}, {"date": "2013-07-25", "close": 1.84, "volume": 5400.0}, {"date": "2013-07-26", "close": 1.79, "volume": 26986.0}, {"date": "2013-07-29", "close": 1.79, "volume": 31875.0}, {"date": "2013-07-30", "close": 1.79, "volume": 30374.0}, {"date": "2013-07-31", "close": 1.8, "volume": 1800.0}, {"date": "2013-08-01", "close": 1.79, "volume": 28861.0}, {"date": "2013-08-02", "close": 1.8, "volume": 4152.0}, {"date": "2013-08-05", "close": 1.83, "volume": 59628.0}, {"date": "2013-08-06", "close": 1.83, "volume": 2000.0}, {"date": "2013-08-07", "close": 1.8, "volume": 71158.0}, {"date": "2013-08-08", "close": 1.79, "volume": 1984.0}, {"date": "2013-08-12", "close": 1.79, "volume": 4000.0}, {"date": "2013-08-13", "close": 1.8, "volume": 29510.0}, {"date": "2013-08-15", "close": 1.84, "volume": 31931.0}, {"date": "2013-08-16", "close": 1.85, "volume": 9640.0}, {"date": "2013-08-19", "close": 1.85, "volume": 69357.0}, {"date": "2013-08-20", "close": 1.855, "volume": 1227.0}, {"date": "2013-08-21", "close": 1.84, "volume": 17500.0}, {"date": "2013-08-22", "close": 1.84, "volume": 3900.0}, {"date": "2013-08-23", "close": 1.78, "volume": 90845.0}, {"date": "2013-08-26", "close": 1.74, "volume": 10847.0}, {"date": "2013-08-27", "close": 1.82, "volume": 20749.0}, {"date": "2013-08-30", "close": 1.82, "volume": 5490.0}, {"date": "2013-09-02", "close": 1.785, "volume": 38810.0}, {"date": "2013-09-03", "close": 1.75, "volume": 49265.0}, {"date": "2013-09-04", "close": 1.74, "volume": 32760.0}, {"date": "2013-09-05", "close": 1.72, "volume": 5300.0}, {"date": "2013-09-06", "close": 1.76, "volume": 20000.0}, {"date": "2013-09-09", "close": 1.72, "volume": 33025.0}, {"date": "2013-09-10", "close": 1.75, "volume": 46946.0}, {"date": "2013-09-11", "close": 1.72, "volume": 99124.0}, {"date": "2013-09-12", "close": 1.745, "volume": 35700.0}, {"date": "2013-09-13", "close": 1.71, "volume": 168550.0}, {"date": "2013-09-16", "close": 1.71, "volume": 44772.0}, {"date": "2013-09-17", "close": 1.72, "volume": 24560.0}, {"date": "2013-09-18", "close": 1.76, "volume": 6250.0}, {"date": "2013-09-20", "close": 1.74, "volume": 19103.0}, {"date": "2013-09-23", "close": 1.725, "volume": 9159.0}, {"date": "2013-09-24", "close": 1.725, "volume": 40484.0}, {"date": "2013-09-25", "close": 1.725, "volume": 15000.0}, {"date": "2013-09-26", "close": 1.725, "volume": 32031.0}, {"date": "2013-09-27", "close": 1.72, "volume": 83072.0}, {"date": "2013-09-30", "close": 1.73, "volume": 14916.0}, {"date": "2013-10-01", "close": 1.73, "volume": 2700.0}, {"date": "2013-10-02", "close": 1.735, "volume": 45942.0}, {"date": "2013-10-03", "close": 1.73, "volume": 27450.0}, {"date": "2013-10-04", "close": 1.73, "volume": 38333.0}, {"date": "2013-10-07", "close": 1.74, "volume": 107886.0}, {"date": "2013-10-08", "close": 1.73, "volume": 7375.0}, {"date": "2013-10-09", "close": 1.72, "volume": 15053.0}, {"date": "2013-10-10", "close": 1.715, "volume": 23135.0}, {"date": "2013-10-11", "close": 1.74, "volume": 41544.0}, {"date": "2013-10-14", "close": 1.74, "volume": 10000.0}, {"date": "2013-10-15", "close": 1.75, "volume": 51500.0}, {"date": "2013-10-16", "close": 1.765, "volume": 6195.0}, {"date": "2013-10-17", "close": 1.79, "volume": 441994.0}, {"date": "2013-10-18", "close": 1.84, "volume": 155169.0}, {"date": "2013-10-21", "close": 1.81, "volume": 33950.0}, {"date": "2013-10-22", "close": 1.82, "volume": 23797.0}, {"date": "2013-10-23", "close": 1.79, "volume": 79274.0}, {"date": "2013-10-24", "close": 1.8, "volume": 69011.0}, {"date": "2013-10-25", "close": 1.8, "volume": 24115.0}, {"date": "2013-10-28", "close": 1.77, "volume": 71547.0}, {"date": "2013-10-29", "close": 1.8, "volume": 6847.0}, {"date": "2013-10-30", "close": 1.76, "volume": 135547.0}, {"date": "2013-10-31", "close": 1.78, "volume": 48385.0}, {"date": "2013-11-01", "close": 1.785, "volume": 52104.0}, {"date": "2013-11-04", "close": 1.74, "volume": 49301.0}, {"date": "2013-11-05", "close": 1.785, "volume": 53822.0}, {"date": "2013-11-06", "close": 1.75, "volume": 34835.0}, {"date": "2013-11-07", "close": 1.79, "volume": 15061.0}, {"date": "2013-11-11", "close": 1.75, "volume": 81912.0}, {"date": "2013-11-12", "close": 1.76, "volume": 27370.0}, {"date": "2013-11-13", "close": 1.82, "volume": 20510.0}, {"date": "2013-11-14", "close": 1.82, "volume": 20488.0}, {"date": "2013-11-15", "close": 1.85, "volume": 60482.0}, {"date": "2013-11-18", "close": 1.86, "volume": 86149.0}, {"date": "2013-11-19", "close": 1.875, "volume": 15195.0}, {"date": "2013-11-20", "close": 1.87, "volume": 82797.0}, {"date": "2013-11-21", "close": 1.88, "volume": 20368.0}, {"date": "2013-11-22", "close": 1.89, "volume": 90600.0}, {"date": "2013-11-25", "close": 1.895, "volume": 42341.0}, {"date": "2013-11-26", "close": 1.9, "volume": 28162.0}, {"date": "2013-11-27", "close": 1.9, "volume": 48014.0}, {"date": "2013-11-28", "close": 1.97, "volume": 104190.0}, {"date": "2013-11-29", "close": 1.93, "volume": 124057.0}, {"date": "2013-12-02", "close": 1.9, "volume": 48252.0}, {"date": "2013-12-03", "close": 1.91, "volume": 6003.0}, {"date": "2013-12-04", "close": 1.88, "volume": 41847.0}, {"date": "2013-12-05", "close": 1.93, "volume": 33050.0}, {"date": "2013-12-06", "close": 1.92, "volume": 17565.0}, {"date": "2013-12-09", "close": 1.92, "volume": 35000.0}, {"date": "2013-12-10", "close": 1.89, "volume": 58737.0}, {"date": "2013-12-12", "close": 1.89, "volume": 950.0}, {"date": "2013-12-13", "close": 1.91, "volume": 5500.0}, {"date": "2013-12-16", "close": 1.91, "volume": 2500.0}, {"date": "2013-12-17", "close": 1.93, "volume": 10000.0}, {"date": "2013-12-18", "close": 1.93, "volume": 25000.0}, {"date": "2013-12-19", "close": 1.9, "volume": 18672.0}, {"date": "2013-12-20", "close": 1.89, "volume": 29543.0}, {"date": "2013-12-23", "close": 1.84, "volume": 1039829.0}, {"date": "2013-12-24", "close": 1.84, "volume": 7399.0}, {"date": "2013-12-27", "close": 1.895, "volume": 1630.0}, {"date": "2013-12-30", "close": 1.925, "volume": 83583.0}, {"date": "2013-12-31", "close": 1.92, "volume": 103882.0}, {"date": "2014-01-02", "close": 1.942, "volume": 91427.0}, {"date": "2014-01-03", "close": 1.9, "volume": 158704.0}, {"date": "2014-01-06", "close": 1.88, "volume": 102393.0}, {"date": "2014-01-07", "close": 1.87, "volume": 47522.0}, {"date": "2014-01-08", "close": 1.88, "volume": 134824.0}, {"date": "2014-01-09", "close": 1.87, "volume": 260092.0}, {"date": "2014-01-10", "close": 1.875, "volume": 205369.0}, {"date": "2014-01-13", "close": 1.855, "volume": 28500.0}, {"date": "2014-01-14", "close": 1.845, "volume": 16754.0}, {"date": "2014-01-15", "close": 1.855, "volume": 69882.0}, {"date": "2014-01-16", "close": 1.845, "volume": 92925.0}, {"date": "2014-01-17", "close": 1.86, "volume": 17759.0}, {"date": "2014-01-20", "close": 1.83, "volume": 35891.0}, {"date": "2014-01-21", "close": 1.86, "volume": 287113.0}, {"date": "2014-01-22", "close": 1.825, "volume": 22398.0}, {"date": "2014-01-23", "close": 1.82, "volume": 21000.0}, {"date": "2014-01-28", "close": 1.85, "volume": 46387.0}, {"date": "2014-01-29", "close": 1.85, "volume": 121792.0}, {"date": "2014-01-30", "close": 1.82, "volume": 33126.0}, {"date": "2014-01-31", "close": 1.8, "volume": 345812.0}, {"date": "2014-02-03", "close": 1.81, "volume": 19456.0}, {"date": "2014-02-04", "close": 1.8, "volume": 50027.0}, {"date": "2014-02-05", "close": 1.795, "volume": 62006.0}, {"date": "2014-02-06", "close": 1.77, "volume": 51600.0}, {"date": "2014-02-07", "close": 1.76, "volume": 125166.0}, {"date": "2014-02-10", "close": 1.77, "volume": 41356.0}, {"date": "2014-02-11", "close": 1.78, "volume": 22377.0}, {"date": "2014-02-12", "close": 1.75, "volume": 860555.0}, {"date": "2014-02-13", "close": 1.75, "volume": 40421.0}, {"date": "2014-02-14", "close": 1.75, "volume": 78377.0}, {"date": "2014-02-17", "close": 1.74, "volume": 36424.0}, {"date": "2014-02-18", "close": 1.73, "volume": 40230.0}, {"date": "2014-02-19", "close": 1.75, "volume": 47823.0}, {"date": "2014-02-20", "close": 1.745, "volume": 14003.0}, {"date": "2014-02-21", "close": 1.74, "volume": 43893.0}, {"date": "2014-02-24", "close": 1.775, "volume": 11361.0}, {"date": "2014-02-25", "close": 1.74, "volume": 29045.0}, {"date": "2014-02-26", "close": 1.74, "volume": 72657.0}, {"date": "2014-02-27", "close": 1.76, "volume": 188880.0}, {"date": "2014-02-28", "close": 1.79, "volume": 22024.0}, {"date": "2014-03-03", "close": 1.77, "volume": 27400.0}, {"date": "2014-03-04", "close": 1.76, "volume": 65429.0}, {"date": "2014-03-05", "close": 1.78, "volume": 66395.0}, {"date": "2014-03-06", "close": 1.78, "volume": 59765.0}, {"date": "2014-03-07", "close": 1.77, "volume": 60527.0}, {"date": "2014-03-10", "close": 1.765, "volume": 84076.0}, {"date": "2014-03-11", "close": 1.77, "volume": 87926.0}, {"date": "2014-03-12", "close": 1.78, "volume": 71307.0}, {"date": "2014-03-13", "close": 1.78, "volume": 33256.0}, {"date": "2014-03-14", "close": 1.79, "volume": 126895.0}, {"date": "2014-03-17", "close": 1.78, "volume": 38750.0}, {"date": "2014-03-18", "close": 1.79, "volume": 31243.0}, {"date": "2014-03-19", "close": 1.79, "volume": 33945.0}, {"date": "2014-03-20", "close": 1.78, "volume": 4700.0}, {"date": "2014-03-21", "close": 1.77, "volume": 14046.0}, {"date": "2014-03-24", "close": 1.77, "volume": 60267.0}, {"date": "2014-03-25", "close": 1.765, "volume": 30266.0}, {"date": "2014-03-26", "close": 1.75, "volume": 68756.0}, {"date": "2014-03-27", "close": 1.775, "volume": 1420.0}, {"date": "2014-03-28", "close": 1.74, "volume": 53670.0}, {"date": "2014-03-31", "close": 1.745, "volume": 41340.0}, {"date": "2014-04-01", "close": 1.745, "volume": 181451.0}, {"date": "2014-04-02", "close": 1.74, "volume": 78347.0}, {"date": "2014-04-03", "close": 1.745, "volume": 39039.0}, {"date": "2014-04-04", "close": 1.77, "volume": 89316.0}, {"date": "2014-04-07", "close": 1.79, "volume": 48180.0}, {"date": "2014-04-08", "close": 1.785, "volume": 56993.0}, {"date": "2014-04-09", "close": 1.8, "volume": 73918.0}, {"date": "2014-04-10", "close": 1.8, "volume": 28058.0}, {"date": "2014-04-11", "close": 1.82, "volume": 37740.0}, {"date": "2014-04-14", "close": 1.78, "volume": 11167.0}, {"date": "2014-04-15", "close": 1.78, "volume": 20000.0}, {"date": "2014-04-16", "close": 1.775, "volume": 82572.0}, {"date": "2014-04-17", "close": 1.79, "volume": 8700.0}, {"date": "2014-04-22", "close": 1.77, "volume": 169621.0}, {"date": "2014-04-23", "close": 1.8, "volume": 130702.0}, {"date": "2014-04-24", "close": 1.74, "volume": 60647.0}, {"date": "2014-04-28", "close": 1.78, "volume": 84145.0}, {"date": "2014-04-29", "close": 1.78, "volume": 7000.0}, {"date": "2014-04-30", "close": 1.75, "volume": 35249.0}, {"date": "2014-05-01", "close": 1.77, "volume": 19849.0}, {"date": "2014-05-02", "close": 1.77, "volume": 45485.0}, {"date": "2014-05-05", "close": 1.74, "volume": 23667.0}, {"date": "2014-05-06", "close": 1.75, "volume": 18024.0}, {"date": "2014-05-07", "close": 1.75, "volume": 53015.0}, {"date": "2014-05-08", "close": 1.75, "volume": 123770.0}, {"date": "2014-05-09", "close": 1.75, "volume": 6448.0}, {"date": "2014-05-12", "close": 1.75, "volume": 80388.0}, {"date": "2014-05-13", "close": 1.75, "volume": 54970.0}, {"date": "2014-05-14", "close": 1.74, "volume": 814.0}, {"date": "2014-05-15", "close": 1.76, "volume": 31945.0}, {"date": "2014-05-16", "close": 1.75, "volume": 16761.0}, {"date": "2014-05-19", "close": 1.77, "volume": 8317.0}, {"date": "2014-05-20", "close": 1.76, "volume": 56344.0}, {"date": "2014-05-21", "close": 1.76, "volume": 13973.0}, {"date": "2014-05-22", "close": 1.755, "volume": 40470.0}, {"date": "2014-05-23", "close": 1.76, "volume": 90356.0}, {"date": "2014-05-26", "close": 1.77, "volume": 26366.0}, {"date": "2014-05-27", "close": 1.77, "volume": 43247.0}, {"date": "2014-05-28", "close": 1.765, "volume": 15333.0}, {"date": "2014-05-29", "close": 1.76, "volume": 33888.0}, {"date": "2014-05-30", "close": 1.77, "volume": 2160.0}, {"date": "2014-06-02", "close": 1.755, "volume": 35459.0}, {"date": "2014-06-03", "close": 1.75, "volume": 64635.0}, {"date": "2014-06-04", "close": 1.755, "volume": 38498.0}, {"date": "2014-06-05", "close": 1.77, "volume": 34292.0}, {"date": "2014-06-06", "close": 1.755, "volume": 60867.0}, {"date": "2014-06-10", "close": 1.765, "volume": 117245.0}, {"date": "2014-06-11", "close": 1.75, "volume": 67200.0}, {"date": "2014-06-12", "close": 1.77, "volume": 89268.0}, {"date": "2014-06-13", "close": 1.73, "volume": 71075.0}, {"date": "2014-06-16", "close": 1.77, "volume": 87954.0}, {"date": "2014-06-17", "close": 1.76, "volume": 79878.0}, {"date": "2014-06-18", "close": 1.75, "volume": 25667.0}, {"date": "2014-06-19", "close": 1.765, "volume": 53389.0}, {"date": "2014-06-20", "close": 1.75, "volume": 28927.0}, {"date": "2014-06-23", "close": 1.75, "volume": 71315.0}, {"date": "2014-06-24", "close": 1.75, "volume": 11527.0}, {"date": "2014-06-25", "close": 1.75, "volume": 57698.0}, {"date": "2014-06-26", "close": 1.75, "volume": 19783.0}, {"date": "2014-06-27", "close": 1.75, "volume": 32100.0}, {"date": "2014-06-30", "close": 1.76, "volume": 108015.0}, {"date": "2014-07-01", "close": 1.75, "volume": 133278.0}, {"date": "2014-07-02", "close": 1.75, "volume": 6725.0}, {"date": "2014-07-03", "close": 1.75, "volume": 124010.0}, {"date": "2014-07-04", "close": 1.76, "volume": 189129.0}, {"date": "2014-07-07", "close": 1.75, "volume": 159950.0}, {"date": "2014-07-08", "close": 1.76, "volume": 45350.0}, {"date": "2014-07-09", "close": 1.75, "volume": 94999.0}, {"date": "2014-07-10", "close": 1.75, "volume": 77617.0}, {"date": "2014-07-11", "close": 1.75, "volume": 50200.0}, {"date": "2014-07-14", "close": 1.745, "volume": 37428.0}, {"date": "2014-07-15", "close": 1.75, "volume": 65623.0}, {"date": "2014-07-16", "close": 1.755, "volume": 24500.0}, {"date": "2014-07-17", "close": 1.76, "volume": 40550.0}, {"date": "2014-07-18", "close": 1.76, "volume": 110467.0}, {"date": "2014-07-21", "close": 1.77, "volume": 41659.0}, {"date": "2014-07-22", "close": 1.775, "volume": 52603.0}, {"date": "2014-07-23", "close": 1.76, "volume": 99685.0}, {"date": "2014-07-24", "close": 1.77, "volume": 38075.0}, {"date": "2014-07-25", "close": 1.755, "volume": 140273.0}, {"date": "2014-07-28", "close": 1.735, "volume": 32816.0}, {"date": "2014-07-29", "close": 1.735, "volume": 32101.0}, {"date": "2014-07-30", "close": 1.735, "volume": 45397.0}, {"date": "2014-07-31", "close": 1.73, "volume": 45500.0}, {"date": "2014-08-01", "close": 1.715, "volume": 68820.0}, {"date": "2014-08-04", "close": 1.73, "volume": 81039.0}, {"date": "2014-08-05", "close": 1.68, "volume": 161903.0}, {"date": "2014-08-06", "close": 1.7, "volume": 41515.0}, {"date": "2014-08-07", "close": 1.7, "volume": 35862.0}, {"date": "2014-08-08", "close": 1.73, "volume": 60985.0}, {"date": "2014-08-11", "close": 1.735, "volume": 32908.0}, {"date": "2014-08-12", "close": 1.735, "volume": 52924.0}, {"date": "2014-08-13", "close": 1.71, "volume": 40969.0}, {"date": "2014-08-14", "close": 1.72, "volume": 6448.0}, {"date": "2014-08-15", "close": 1.705, "volume": 68383.0}, {"date": "2014-08-18", "close": 1.7, "volume": 65183.0}, {"date": "2014-08-19", "close": 1.7, "volume": 126478.0}, {"date": "2014-08-20", "close": 1.54, "volume": 973496.0}, {"date": "2014-08-21", "close": 1.425, "volume": 422706.0}, {"date": "2014-08-22", "close": 1.45, "volume": 107975.0}, {"date": "2014-08-25", "close": 1.37, "volume": 311436.0}, {"date": "2014-08-26", "close": 1.36, "volume": 263367.0}, {"date": "2014-08-27", "close": 1.365, "volume": 36975.0}, {"date": "2014-08-28", "close": 1.36, "volume": 52852.0}, {"date": "2014-08-29", "close": 1.36, "volume": 52742.0}, {"date": "2014-09-01", "close": 1.36, "volume": 50406.0}, {"date": "2014-09-02", "close": 1.37, "volume": 113598.0}, {"date": "2014-09-03", "close": 1.37, "volume": 26072.0}, {"date": "2014-09-04", "close": 1.345, "volume": 134893.0}, {"date": "2014-09-05", "close": 1.345, "volume": 26200.0}, {"date": "2014-09-08", "close": 1.35, "volume": 227449.0}, {"date": "2014-09-09", "close": 1.355, "volume": 49936.0}, {"date": "2014-09-10", "close": 1.34, "volume": 72733.0}, {"date": "2014-09-11", "close": 1.35, "volume": 68620.0}, {"date": "2014-09-12", "close": 1.35, "volume": 81653.0}, {"date": "2014-09-15", "close": 1.335, "volume": 15000.0}, {"date": "2014-09-16", "close": 1.33, "volume": 31169.0}, {"date": "2014-09-17", "close": 1.32, "volume": 13561.0}, {"date": "2014-09-18", "close": 1.31, "volume": 55383.0}, {"date": "2014-09-19", "close": 1.32, "volume": 74381.0}, {"date": "2014-09-22", "close": 1.315, "volume": 76193.0}, {"date": "2014-09-23", "close": 1.315, "volume": 41239.0}, {"date": "2014-09-24", "close": 1.31, "volume": 8000.0}, {"date": "2014-09-25", "close": 1.325, "volume": 21075.0}, {"date": "2014-09-26", "close": 1.3, "volume": 69300.0}, {"date": "2014-09-29", "close": 1.31, "volume": 12800.0}, {"date": "2014-09-30", "close": 1.33, "volume": 91300.0}, {"date": "2014-10-01", "close": 1.3, "volume": 228938.0}, {"date": "2014-10-02", "close": 1.305, "volume": 48275.0}, {"date": "2014-10-03", "close": 1.32, "volume": 140397.0}, {"date": "2014-10-06", "close": 1.31, "volume": 16543.0}, {"date": "2014-10-07", "close": 1.3, "volume": 279292.0}, {"date": "2014-10-08", "close": 1.28, "volume": 95834.0}, {"date": "2014-10-09", "close": 1.27, "volume": 85053.0}, {"date": "2014-10-10", "close": 1.225, "volume": 172954.0}, {"date": "2014-10-13", "close": 1.22, "volume": 79291.0}, {"date": "2014-10-14", "close": 1.25, "volume": 214232.0}, {"date": "2014-10-15", "close": 1.2, "volume": 348609.0}, {"date": "2014-10-16", "close": 1.21, "volume": 81856.0}, {"date": "2014-10-17", "close": 1.2, "volume": 80260.0}, {"date": "2014-10-20", "close": 1.18, "volume": 129016.0}, {"date": "2014-10-21", "close": 1.19, "volume": 70360.0}, {"date": "2014-10-22", "close": 1.185, "volume": 16082.0}, {"date": "2014-10-23", "close": 1.19, "volume": 40533.0}, {"date": "2014-10-24", "close": 1.21, "volume": 394205.0}, {"date": "2014-10-27", "close": 1.195, "volume": 13300.0}, {"date": "2014-10-28", "close": 1.19, "volume": 38000.0}, {"date": "2014-10-29", "close": 1.165, "volume": 123238.0}, {"date": "2014-10-30", "close": 1.125, "volume": 230458.0}, {"date": "2014-10-31", "close": 1.11, "volume": 48875.0}, {"date": "2014-11-03", "close": 1.1, "volume": 134155.0}, {"date": "2014-11-04", "close": 1.12, "volume": 178117.0}, {"date": "2014-11-05", "close": 1.1, "volume": 138479.0}, {"date": "2014-11-06", "close": 1.07, "volume": 480642.0}, {"date": "2014-11-07", "close": 1.1, "volume": 191876.0}, {"date": "2014-11-10", "close": 1.1, "volume": 54225.0}, {"date": "2014-11-11", "close": 1.11, "volume": 72275.0}, {"date": "2014-11-12", "close": 1.115, "volume": 378794.0}, {"date": "2014-11-13", "close": 1.145, "volume": 14254.0}, {"date": "2014-11-14", "close": 1.18, "volume": 65878.0}, {"date": "2014-11-17", "close": 1.24, "volume": 78506.0}, {"date": "2014-11-18", "close": 1.2, "volume": 15934.0}, {"date": "2014-11-19", "close": 1.18, "volume": 150368.0}, {"date": "2014-11-20", "close": 1.18, "volume": 54582.0}, {"date": "2014-11-21", "close": 1.19, "volume": 21155.0}, {"date": "2014-11-24", "close": 1.165, "volume": 42565.0}, {"date": "2014-11-25", "close": 1.18, "volume": 159644.0}, {"date": "2014-11-26", "close": 1.18, "volume": 35631.0}, {"date": "2014-11-27", "close": 1.14, "volume": 182463.0}, {"date": "2014-11-28", "close": 1.175, "volume": 61397.0}, {"date": "2014-12-01", "close": 1.19, "volume": 26146.0}, {"date": "2014-12-02", "close": 1.16, "volume": 21557.0}, {"date": "2014-12-03", "close": 1.17, "volume": 84428.0}, {"date": "2014-12-04", "close": 1.17, "volume": 7000.0}, {"date": "2014-12-05", "close": 1.17, "volume": 86000.0}, {"date": "2014-12-08", "close": 1.17, "volume": 25315.0}, {"date": "2014-12-09", "close": 1.15, "volume": 27000.0}, {"date": "2014-12-10", "close": 1.15, "volume": 4400.0}, {"date": "2014-12-11", "close": 1.165, "volume": 111000.0}, {"date": "2014-12-16", "close": 1.15, "volume": 3780.0}, {"date": "2014-12-17", "close": 1.15, "volume": 26808.0}, {"date": "2014-12-18", "close": 1.165, "volume": 49466.0}, {"date": "2014-12-19", "close": 1.16, "volume": 24915.0}, {"date": "2014-12-22", "close": 1.13, "volume": 76535.0}, {"date": "2014-12-23", "close": 1.15, "volume": 34086.0}, {"date": "2014-12-24", "close": 1.15, "volume": 5000.0}, {"date": "2014-12-29", "close": 1.13, "volume": 28784.0}, {"date": "2014-12-30", "close": 1.15, "volume": 29504.0}, {"date": "2014-12-31", "close": 1.15, "volume": 87592.0}, {"date": "2015-01-02", "close": 1.15, "volume": 24335.0}, {"date": "2015-01-05", "close": 1.15, "volume": 114000.0}, {"date": "2015-01-06", "close": 1.145, "volume": 73330.0}, {"date": "2015-01-07", "close": 1.16, "volume": 69070.0}, {"date": "2015-01-08", "close": 1.157, "volume": 4900.0}, {"date": "2015-01-09", "close": 1.15, "volume": 67017.0}, {"date": "2015-01-12", "close": 1.16, "volume": 17424.0}, {"date": "2015-01-13", "close": 1.16, "volume": 54815.0}, {"date": "2015-01-14", "close": 1.15, "volume": 43524.0}, {"date": "2015-01-15", "close": 1.145, "volume": 172369.0}, {"date": "2015-01-16", "close": 1.145, "volume": 87021.0}, {"date": "2015-01-19", "close": 1.15, "volume": 19015.0}, {"date": "2015-01-20", "close": 1.14, "volume": 62543.0}, {"date": "2015-01-21", "close": 1.125, "volume": 52365.0}, {"date": "2015-01-22", "close": 1.13, "volume": 1500.0}, {"date": "2015-01-23", "close": 1.11, "volume": 35825.0}, {"date": "2015-01-27", "close": 1.13, "volume": 865.0}, {"date": "2015-01-29", "close": 1.115, "volume": 33771.0}, {"date": "2015-01-30", "close": 1.13, "volume": 20000.0}, {"date": "2015-02-02", "close": 1.115, "volume": 73423.0}, {"date": "2015-02-03", "close": 1.13, "volume": 44500.0}, {"date": "2015-02-04", "close": 1.125, "volume": 40167.0}, {"date": "2015-02-05", "close": 1.125, "volume": 43790.0}, {"date": "2015-02-06", "close": 1.125, "volume": 92404.0}, {"date": "2015-02-09", "close": 1.125, "volume": 26500.0}, {"date": "2015-02-10", "close": 1.11, "volume": 79587.0}, {"date": "2015-02-11", "close": 1.115, "volume": 68100.0}, {"date": "2015-02-12", "close": 1.12, "volume": 60000.0}, {"date": "2015-02-13", "close": 1.1, "volume": 126000.0}, {"date": "2015-02-16", "close": 1.125, "volume": 46102.0}, {"date": "2015-02-17", "close": 1.112, "volume": 31427.0}, {"date": "2015-02-18", "close": 1.105, "volume": 28556.0}, {"date": "2015-02-19", "close": 1.105, "volume": 72426.0}, {"date": "2015-02-20", "close": 1.1, "volume": 84635.0}, {"date": "2015-02-23", "close": 1.105, "volume": 4309.0}, {"date": "2015-02-24", "close": 1.11, "volume": 112600.0}, {"date": "2015-02-25", "close": 1.13, "volume": 165004.0}, {"date": "2015-02-26", "close": 1.1, "volume": 119018.0}, {"date": "2015-02-27", "close": 1.15, "volume": 61625.0}, {"date": "2015-03-02", "close": 1.13, "volume": 53826.0}, {"date": "2015-03-03", "close": 1.105, "volume": 130708.0}, {"date": "2015-03-04", "close": 1.13, "volume": 14790.0}, {"date": "2015-03-05", "close": 1.115, "volume": 68559.0}, {"date": "2015-03-06", "close": 1.1, "volume": 51859.0}, {"date": "2015-03-09", "close": 1.11, "volume": 45059.0}, {"date": "2015-03-10", "close": 1.115, "volume": 46075.0}, {"date": "2015-03-11", "close": 1.11, "volume": 21824.0}, {"date": "2015-03-12", "close": 1.1, "volume": 50000.0}, {"date": "2015-03-13", "close": 1.12, "volume": 11000.0}, {"date": "2015-03-16", "close": 1.1, "volume": 25463.0}, {"date": "2015-03-17", "close": 1.1, "volume": 95641.0}, {"date": "2015-03-18", "close": 1.1, "volume": 72650.0}, {"date": "2015-03-19", "close": 1.105, "volume": 18853.0}, {"date": "2015-03-20", "close": 1.09, "volume": 58383.0}, {"date": "2015-03-23", "close": 1.105, "volume": 31900.0}, {"date": "2015-03-24", "close": 1.1, "volume": 125498.0}, {"date": "2015-03-25", "close": 1.1, "volume": 62935.0}, {"date": "2015-03-26", "close": 1.105, "volume": 21500.0}, {"date": "2015-03-27", "close": 1.115, "volume": 31039.0}, {"date": "2015-03-31", "close": 1.1, "volume": 111943.0}, {"date": "2015-04-01", "close": 1.11, "volume": 43128.0}, {"date": "2015-04-02", "close": 1.11, "volume": 43852.0}, {"date": "2015-04-07", "close": 1.11, "volume": 13953.0}, {"date": "2015-04-08", "close": 1.12, "volume": 61315.0}, {"date": "2015-04-09", "close": 1.12, "volume": 46148.0}, {"date": "2015-04-10", "close": 1.12, "volume": 28740.0}, {"date": "2015-04-13", "close": 1.12, "volume": 46843.0}, {"date": "2015-04-14", "close": 1.13, "volume": 122575.0}, {"date": "2015-04-15", "close": 1.13, "volume": 63000.0}, {"date": "2015-04-16", "close": 1.115, "volume": 157148.0}, {"date": "2015-04-17", "close": 1.13, "volume": 78033.0}, {"date": "2015-04-20", "close": 1.105, "volume": 6627.0}, {"date": "2015-04-21", "close": 1.105, "volume": 110644.0}, {"date": "2015-04-22", "close": 1.11, "volume": 14450.0}, {"date": "2015-04-23", "close": 1.12, "volume": 20524.0}, {"date": "2015-04-24", "close": 1.12, "volume": 26635.0}, {"date": "2015-04-27", "close": 1.1, "volume": 188800.0}, {"date": "2015-04-28", "close": 1.105, "volume": 3258.0}, {"date": "2015-04-29", "close": 1.115, "volume": 41958.0}, {"date": "2015-04-30", "close": 1.115, "volume": 53732.0}, {"date": "2015-05-01", "close": 1.115, "volume": 106864.0}, {"date": "2015-05-04", "close": 1.105, "volume": 152168.0}, {"date": "2015-05-05", "close": 1.12, "volume": 127602.0}, {"date": "2015-05-06", "close": 1.12, "volume": 97461.0}, {"date": "2015-05-07", "close": 1.12, "volume": 200439.0}, {"date": "2015-05-08", "close": 1.125, "volume": 1500.0}, {"date": "2015-05-11", "close": 1.11, "volume": 725.0}, {"date": "2015-05-12", "close": 1.13, "volume": 236000.0}, {"date": "2015-05-13", "close": 1.12, "volume": 38410.0}, {"date": "2015-05-14", "close": 1.13, "volume": 745995.0}, {"date": "2015-05-15", "close": 1.12, "volume": 63481.0}, {"date": "2015-05-18", "close": 1.12, "volume": 106000.0}, {"date": "2015-05-19", "close": 1.12, "volume": 31771.0}, {"date": "2015-05-20", "close": 1.115, "volume": 17808.0}, {"date": "2015-05-21", "close": 1.12, "volume": 24637.0}, {"date": "2015-05-22", "close": 1.13, "volume": 78700.0}, {"date": "2015-05-25", "close": 1.115, "volume": 60260.0}, {"date": "2015-05-26", "close": 1.13, "volume": 44500.0}, {"date": "2015-05-27", "close": 1.12, "volume": 2000.0}, {"date": "2015-05-28", "close": 1.115, "volume": 63251.0}, {"date": "2015-05-29", "close": 1.12, "volume": 51500.0}, {"date": "2015-06-01", "close": 1.12, "volume": 48950.0}, {"date": "2015-06-02", "close": 1.12, "volume": 19170.0}, {"date": "2015-06-03", "close": 1.11, "volume": 13017.0}, {"date": "2015-06-04", "close": 1.12, "volume": 35312.0}, {"date": "2015-06-09", "close": 1.11, "volume": 34500.0}, {"date": "2015-06-10", "close": 1.12, "volume": 10042.0}, {"date": "2015-06-11", "close": 1.11, "volume": 81240.0}, {"date": "2015-06-12", "close": 1.095, "volume": 67508.0}, {"date": "2015-06-15", "close": 1.1, "volume": 17000.0}, {"date": "2015-06-16", "close": 1.1, "volume": 57869.0}, {"date": "2015-06-17", "close": 1.11, "volume": 9050.0}, {"date": "2015-06-18", "close": 1.095, "volume": 16000.0}, {"date": "2015-06-19", "close": 1.095, "volume": 18000.0}, {"date": "2015-06-22", "close": 1.1, "volume": 41200.0}, {"date": "2015-06-23", "close": 1.095, "volume": 138623.0}, {"date": "2015-06-24", "close": 1.12, "volume": 106501.0}, {"date": "2015-06-25", "close": 1.09, "volume": 91177.0}, {"date": "2015-06-26", "close": 1.1, "volume": 41407.0}, {"date": "2015-06-29", "close": 1.09, "volume": 73580.0}, {"date": "2015-06-30", "close": 1.09, "volume": 52625.0}, {"date": "2015-07-01", "close": 1.09, "volume": 6090.0}, {"date": "2015-07-02", "close": 1.095, "volume": 5000.0}, {"date": "2015-07-03", "close": 1.1, "volume": 28398.0}, {"date": "2015-07-06", "close": 1.09, "volume": 2221.0}, {"date": "2015-07-07", "close": 1.09, "volume": 43436.0}, {"date": "2015-07-08", "close": 1.1, "volume": 5000.0}, {"date": "2015-07-13", "close": 1.095, "volume": 26136.0}, {"date": "2015-07-14", "close": 1.1, "volume": 31600.0}, {"date": "2015-07-15", "close": 1.12, "volume": 20750.0}, {"date": "2015-07-16", "close": 1.1, "volume": 17100.0}, {"date": "2015-07-17", "close": 1.12, "volume": 25000.0}, {"date": "2015-07-20", "close": 1.12, "volume": 13800.0}, {"date": "2015-07-21", "close": 1.1, "volume": 13513.0}, {"date": "2015-07-23", "close": 1.115, "volume": 20600.0}, {"date": "2015-07-24", "close": 1.12, "volume": 16609.0}, {"date": "2015-07-27", "close": 1.07, "volume": 47908.0}, {"date": "2015-07-28", "close": 1.075, "volume": 9000.0}, {"date": "2015-07-29", "close": 1.09, "volume": 12500.0}, {"date": "2015-07-30", "close": 1.08, "volume": 90000.0}, {"date": "2015-07-31", "close": 1.09, "volume": 7000.0}, {"date": "2015-08-03", "close": 1.085, "volume": 13500.0}, {"date": "2015-08-04", "close": 1.08, "volume": 57495.0}, {"date": "2015-08-05", "close": 1.075, "volume": 34000.0}, {"date": "2015-08-06", "close": 1.075, "volume": 64800.0}, {"date": "2015-08-10", "close": 1.065, "volume": 42898.0}, {"date": "2015-08-11", "close": 1.065, "volume": 5775.0}, {"date": "2015-08-12", "close": 1.05, "volume": 53369.0}, {"date": "2015-08-13", "close": 1.02, "volume": 112733.0}, {"date": "2015-08-14", "close": 1.03, "volume": 46527.0}, {"date": "2015-08-17", "close": 1.0, "volume": 74349.0}, {"date": "2015-08-18", "close": 0.99, "volume": 32435.0}, {"date": "2015-08-19", "close": 0.95, "volume": 103690.0}, {"date": "2015-08-20", "close": 1.05, "volume": 394605.0}, {"date": "2015-08-21", "close": 1.01, "volume": 79925.0}, {"date": "2015-08-24", "close": 0.99, "volume": 63204.0}, {"date": "2015-08-25", "close": 1.0, "volume": 53127.0}, {"date": "2015-08-26", "close": 1.08, "volume": 165519.0}, {"date": "2015-08-27", "close": 1.025, "volume": 43300.0}, {"date": "2015-08-28", "close": 1.0, "volume": 103090.0}, {"date": "2015-08-31", "close": 1.02, "volume": 7000.0}, {"date": "2015-09-01", "close": 1.0, "volume": 14000.0}, {"date": "2015-09-02", "close": 0.99, "volume": 10102.0}, {"date": "2015-09-03", "close": 1.02, "volume": 44415.0}, {"date": "2015-09-04", "close": 1.0, "volume": 31500.0}, {"date": "2015-09-07", "close": 1.04, "volume": 15000.0}, {"date": "2015-09-10", "close": 1.0, "volume": 20000.0}, {"date": "2015-09-11", "close": 1.03, "volume": 8250.0}, {"date": "2015-09-15", "close": 1.03, "volume": 7000.0}, {"date": "2015-09-16", "close": 1.03, "volume": 18000.0}, {"date": "2015-09-17", "close": 1.03, "volume": 21000.0}, {"date": "2015-09-18", "close": 1.03, "volume": 2000.0}, {"date": "2015-09-21", "close": 1.0, "volume": 293639.0}, {"date": "2015-09-22", "close": 1.01, "volume": 450600.0}, {"date": "2015-09-23", "close": 1.0, "volume": 358000.0}, {"date": "2015-09-24", "close": 1.0, "volume": 7761.0}, {"date": "2015-09-25", "close": 1.02, "volume": 5590.0}, {"date": "2015-09-28", "close": 0.98, "volume": 63025.0}, {"date": "2015-09-29", "close": 0.96, "volume": 228389.0}, {"date": "2015-09-30", "close": 1.0, "volume": 71750.0}, {"date": "2015-10-01", "close": 1.0, "volume": 12681.0}, {"date": "2015-10-02", "close": 0.99, "volume": 60505.0}, {"date": "2015-10-05", "close": 1.0, "volume": 35925.0}, {"date": "2015-10-06", "close": 0.985, "volume": 21306.0}, {"date": "2015-10-08", "close": 1.0, "volume": 23785.0}, {"date": "2015-10-09", "close": 1.0, "volume": 11111.0}, {"date": "2015-10-12", "close": 0.985, "volume": 38663.0}, {"date": "2015-10-13", "close": 0.99, "volume": 6976.0}, {"date": "2015-10-14", "close": 1.0, "volume": 9000.0}, {"date": "2015-10-15", "close": 0.995, "volume": 27970.0}, {"date": "2015-10-16", "close": 0.995, "volume": 28848.0}, {"date": "2015-10-19", "close": 1.0, "volume": 9000.0}, {"date": "2015-10-20", "close": 1.0, "volume": 1167.0}, {"date": "2015-10-21", "close": 0.985, "volume": 19580.0}, {"date": "2015-10-22", "close": 1.0, "volume": 4000.0}, {"date": "2015-10-23", "close": 0.99, "volume": 279116.0}, {"date": "2015-10-26", "close": 0.987, "volume": 67430.0}, {"date": "2015-10-27", "close": 0.96, "volume": 28000.0}, {"date": "2015-10-28", "close": 0.96, "volume": 20100.0}, {"date": "2015-10-29", "close": 0.95, "volume": 46200.0}, {"date": "2015-10-30", "close": 0.95, "volume": 2800.0}, {"date": "2015-11-02", "close": 0.955, "volume": 73120.0}, {"date": "2015-11-03", "close": 0.955, "volume": 5261.0}, {"date": "2015-11-04", "close": 0.96, "volume": 7222.0}, {"date": "2015-11-05", "close": 0.96, "volume": 94547.0}, {"date": "2015-11-06", "close": 0.95, "volume": 88130.0}, {"date": "2015-11-09", "close": 0.94, "volume": 68643.0}, {"date": "2015-11-10", "close": 0.945, "volume": 9896.0}, {"date": "2015-11-11", "close": 0.98, "volume": 14447.0}, {"date": "2015-11-12", "close": 0.96, "volume": 92400.0}, {"date": "2015-11-13", "close": 0.955, "volume": 9408.0}, {"date": "2015-11-16", "close": 0.94, "volume": 152700.0}, {"date": "2015-11-17", "close": 0.95, "volume": 56594.0}, {"date": "2015-11-18", "close": 0.94, "volume": 62445.0}, {"date": "2015-11-19", "close": 0.94, "volume": 77041.0}, {"date": "2015-11-20", "close": 0.95, "volume": 69846.0}, {"date": "2015-11-23", "close": 0.945, "volume": 4000.0}, {"date": "2015-11-24", "close": 0.94, "volume": 59000.0}, {"date": "2015-11-25", "close": 0.94, "volume": 159114.0}, {"date": "2015-11-26", "close": 0.935, "volume": 45000.0}, {"date": "2015-11-27", "close": 0.92, "volume": 78844.0}, {"date": "2015-11-30", "close": 0.91, "volume": 14545.0}, {"date": "2015-12-01", "close": 0.9, "volume": 116150.0}, {"date": "2015-12-02", "close": 0.89, "volume": 68148.0}, {"date": "2015-12-03", "close": 0.85, "volume": 151594.0}, {"date": "2015-12-04", "close": 0.835, "volume": 91730.0}, {"date": "2015-12-07", "close": 0.85, "volume": 49694.0}, {"date": "2015-12-08", "close": 0.85, "volume": 132363.0}, {"date": "2015-12-09", "close": 0.86, "volume": 73200.0}, {"date": "2015-12-10", "close": 0.86, "volume": 92415.0}, {"date": "2015-12-11", "close": 0.84, "volume": 63100.0}, {"date": "2015-12-14", "close": 0.84, "volume": 34667.0}, {"date": "2015-12-15", "close": 0.84, "volume": 98996.0}, {"date": "2015-12-16", "close": 0.84, "volume": 119000.0}, {"date": "2015-12-17", "close": 0.835, "volume": 1800.0}, {"date": "2015-12-18", "close": 0.835, "volume": 55353.0}, {"date": "2015-12-21", "close": 0.84, "volume": 128205.0}, {"date": "2015-12-22", "close": 0.845, "volume": 124800.0}, {"date": "2015-12-23", "close": 0.84, "volume": 263443.0}, {"date": "2015-12-24", "close": 0.84, "volume": 24523.0}, {"date": "2015-12-29", "close": 0.85, "volume": 51824.0}, {"date": "2015-12-30", "close": 0.88, "volume": 69128.0}, {"date": "2015-12-31", "close": 0.87, "volume": 2272.0}, {"date": "2016-01-04", "close": 0.88, "volume": 54052.0}, {"date": "2016-01-05", "close": 0.86, "volume": 22864.0}, {"date": "2016-01-06", "close": 0.87, "volume": 41018.0}, {"date": "2016-01-08", "close": 0.87, "volume": 26677.0}, {"date": "2016-01-11", "close": 0.87, "volume": 69837.0}, {"date": "2016-01-12", "close": 0.87, "volume": 53850.0}, {"date": "2016-01-13", "close": 0.865, "volume": 279437.0}, {"date": "2016-01-14", "close": 0.88, "volume": 216770.0}, {"date": "2016-01-15", "close": 0.88, "volume": 117180.0}, {"date": "2016-01-18", "close": 0.89, "volume": 170808.0}, {"date": "2016-01-19", "close": 0.885, "volume": 16765.0}, {"date": "2016-01-20", "close": 0.825, "volume": 146820.0}, {"date": "2016-01-21", "close": 0.845, "volume": 12500.0}, {"date": "2016-01-22", "close": 0.88, "volume": 67522.0}, {"date": "2016-01-25", "close": 0.865, "volume": 25206.0}, {"date": "2016-01-27", "close": 0.845, "volume": 85259.0}, {"date": "2016-01-28", "close": 0.84, "volume": 27769.0}, {"date": "2016-01-29", "close": 0.82, "volume": 1485.0}, {"date": "2016-02-01", "close": 0.83, "volume": 31775.0}, {"date": "2016-02-02", "close": 0.83, "volume": 61796.0}, {"date": "2016-02-03", "close": 0.84, "volume": 51704.0}, {"date": "2016-02-04", "close": 0.83, "volume": 54258.0}, {"date": "2016-02-05", "close": 0.845, "volume": 95295.0}, {"date": "2016-02-08", "close": 0.84, "volume": 162948.0}, {"date": "2016-02-09", "close": 0.835, "volume": 134617.0}, {"date": "2016-02-10", "close": 0.83, "volume": 86360.0}, {"date": "2016-02-11", "close": 0.7, "volume": 619002.0}, {"date": "2016-02-12", "close": 0.665, "volume": 567996.0}, {"date": "2016-02-15", "close": 0.635, "volume": 318426.0}, {"date": "2016-02-16", "close": 0.655, "volume": 206884.0}, {"date": "2016-02-17", "close": 0.655, "volume": 86388.0}, {"date": "2016-02-18", "close": 0.68, "volume": 140587.0}, {"date": "2016-02-19", "close": 0.68, "volume": 54756.0}, {"date": "2016-02-22", "close": 0.68, "volume": 52389.0}, {"date": "2016-02-23", "close": 0.68, "volume": 39603.0}, {"date": "2016-02-24", "close": 0.68, "volume": 72165.0}, {"date": "2016-02-25", "close": 0.675, "volume": 134028.0}, {"date": "2016-02-26", "close": 0.68, "volume": 45200.0}, {"date": "2016-02-29", "close": 0.675, "volume": 10000.0}, {"date": "2016-03-01", "close": 0.68, "volume": 74657.0}, {"date": "2016-03-02", "close": 0.68, "volume": 73248.0}, {"date": "2016-03-03", "close": 0.68, "volume": 107800.0}, {"date": "2016-03-04", "close": 0.68, "volume": 96303.0}, {"date": "2016-03-07", "close": 0.675, "volume": 70179.0}, {"date": "2016-03-08", "close": 0.675, "volume": 68023.0}, {"date": "2016-03-09", "close": 0.67, "volume": 163208.0}, {"date": "2016-03-10", "close": 0.68, "volume": 152967.0}, {"date": "2016-03-11", "close": 0.675, "volume": 48025.0}, {"date": "2016-03-14", "close": 0.695, "volume": 118096.0}, {"date": "2016-03-15", "close": 0.69, "volume": 50194.0}, {"date": "2016-03-16", "close": 0.69, "volume": 11000.0}, {"date": "2016-03-17", "close": 0.675, "volume": 50500.0}, {"date": "2016-03-18", "close": 0.69, "volume": 33532.0}, {"date": "2016-03-21", "close": 0.68, "volume": 84162.0}, {"date": "2016-03-22", "close": 0.68, "volume": 128749.0}, {"date": "2016-03-23", "close": 0.675, "volume": 64088.0}, {"date": "2016-03-24", "close": 0.67, "volume": 84500.0}, {"date": "2016-03-29", "close": 0.645, "volume": 293312.0}, {"date": "2016-03-30", "close": 0.66, "volume": 204229.0}, {"date": "2016-03-31", "close": 0.65, "volume": 61000.0}, {"date": "2016-04-01", "close": 0.645, "volume": 53881.0}, {"date": "2016-04-04", "close": 0.65, "volume": 169225.0}, {"date": "2016-04-05", "close": 0.64, "volume": 96500.0}, {"date": "2016-04-06", "close": 0.65, "volume": 85000.0}, {"date": "2016-04-07", "close": 0.65, "volume": 51140.0}, {"date": "2016-04-08", "close": 0.64, "volume": 166051.0}, {"date": "2016-04-11", "close": 0.635, "volume": 243309.0}, {"date": "2016-04-12", "close": 0.635, "volume": 276531.0}, {"date": "2016-04-13", "close": 0.635, "volume": 183543.0}, {"date": "2016-04-14", "close": 0.64, "volume": 163725.0}, {"date": "2016-04-15", "close": 0.635, "volume": 240254.0}, {"date": "2016-04-18", "close": 0.63, "volume": 328320.0}, {"date": "2016-04-19", "close": 0.63, "volume": 324950.0}, {"date": "2016-04-20", "close": 0.63, "volume": 160894.0}, {"date": "2016-04-21", "close": 0.63, "volume": 212514.0}, {"date": "2016-04-22", "close": 0.63, "volume": 568981.0}, {"date": "2016-04-26", "close": 0.6, "volume": 221682.0}, {"date": "2016-04-27", "close": 0.59, "volume": 56303.0}, {"date": "2016-04-28", "close": 0.575, "volume": 135858.0}, {"date": "2016-04-29", "close": 0.56, "volume": 198848.0}, {"date": "2016-05-02", "close": 0.59, "volume": 708561.0}, {"date": "2016-05-03", "close": 0.61, "volume": 467476.0}, {"date": "2016-05-04", "close": 0.665, "volume": 308806.0}, {"date": "2016-05-05", "close": 0.69, "volume": 383060.0}, {"date": "2016-05-06", "close": 0.68, "volume": 315444.0}, {"date": "2016-05-09", "close": 0.66, "volume": 103923.0}, {"date": "2016-05-10", "close": 0.66, "volume": 60000.0}, {"date": "2016-05-11", "close": 0.685, "volume": 232763.0}, {"date": "2016-05-12", "close": 0.69, "volume": 82441.0}, {"date": "2016-05-13", "close": 0.68, "volume": 90648.0}, {"date": "2016-05-16", "close": 0.68, "volume": 213351.0}, {"date": "2016-05-17", "close": 0.685, "volume": 116923.0}, {"date": "2016-05-18", "close": 0.725, "volume": 177430.0}, {"date": "2016-05-19", "close": 0.685, "volume": 150648.0}, {"date": "2016-05-20", "close": 0.685, "volume": 242539.0}, {"date": "2016-05-23", "close": 0.69, "volume": 100355.0}, {"date": "2016-05-24", "close": 0.68, "volume": 76300.0}, {"date": "2016-05-25", "close": 0.685, "volume": 125849.0}, {"date": "2016-05-26", "close": 0.7, "volume": 47935.0}, {"date": "2016-05-27", "close": 0.73, "volume": 185159.0}, {"date": "2016-05-30", "close": 0.77, "volume": 89444.0}, {"date": "2016-05-31", "close": 0.78, "volume": 78396.0}, {"date": "2016-06-01", "close": 0.77, "volume": 185570.0}, {"date": "2016-06-02", "close": 0.8, "volume": 1900.0}, {"date": "2016-06-03", "close": 0.765, "volume": 165825.0}, {"date": "2016-06-06", "close": 0.74, "volume": 128087.0}, {"date": "2016-06-07", "close": 0.75, "volume": 114688.0}, {"date": "2016-06-08", "close": 0.75, "volume": 55331.0}, {"date": "2016-06-09", "close": 0.75, "volume": 20202.0}, {"date": "2016-06-10", "close": 0.75, "volume": 53250.0}, {"date": "2016-06-14", "close": 0.755, "volume": 85214.0}, {"date": "2016-06-15", "close": 0.74, "volume": 16464.0}, {"date": "2016-06-16", "close": 0.73, "volume": 76891.0}, {"date": "2016-06-17", "close": 0.73, "volume": 54593.0}, {"date": "2016-06-20", "close": 0.74, "volume": 154715.0}, {"date": "2016-06-21", "close": 0.745, "volume": 7500.0}, {"date": "2016-06-22", "close": 0.745, "volume": 106600.0}, {"date": "2016-06-23", "close": 0.725, "volume": 116427.0}, {"date": "2016-06-24", "close": 0.74, "volume": 137268.0}, {"date": "2016-06-27", "close": 0.72, "volume": 90293.0}, {"date": "2016-06-28", "close": 0.71, "volume": 140382.0}, {"date": "2016-06-29", "close": 0.715, "volume": 46317.0}, {"date": "2016-06-30", "close": 0.72, "volume": 197001.0}, {"date": "2016-07-01", "close": 0.75, "volume": 34008.0}, {"date": "2016-07-04", "close": 0.78, "volume": 125367.0}, {"date": "2016-07-05", "close": 0.82, "volume": 31171.0}, {"date": "2016-07-06", "close": 0.82, "volume": 138453.0}, {"date": "2016-07-07", "close": 0.845, "volume": 9555.0}, {"date": "2016-07-08", "close": 0.81, "volume": 82999.0}, {"date": "2016-07-11", "close": 0.84, "volume": 93746.0}, {"date": "2016-07-12", "close": 0.84, "volume": 42496.0}, {"date": "2016-07-13", "close": 0.85, "volume": 138615.0}, {"date": "2016-07-14", "close": 0.88, "volume": 75847.0}, {"date": "2016-07-15", "close": 0.91, "volume": 242395.0}, {"date": "2016-07-18", "close": 0.905, "volume": 170742.0}, {"date": "2016-07-19", "close": 0.905, "volume": 94847.0}, {"date": "2016-07-20", "close": 0.91, "volume": 106053.0}, {"date": "2016-07-21", "close": 0.915, "volume": 211174.0}, {"date": "2016-07-22", "close": 0.915, "volume": 17987.0}, {"date": "2016-07-25", "close": 0.91, "volume": 132684.0}, {"date": "2016-07-26", "close": 0.89, "volume": 15393.0}, {"date": "2016-07-27", "close": 0.845, "volume": 120558.0}, {"date": "2016-07-28", "close": 0.88, "volume": 94476.0}, {"date": "2016-07-29", "close": 0.87, "volume": 126039.0}, {"date": "2016-08-01", "close": 0.88, "volume": 6686.0}, {"date": "2016-08-02", "close": 0.9, "volume": 43318.0}, {"date": "2016-08-03", "close": 0.9, "volume": 104671.0}, {"date": "2016-08-04", "close": 0.9, "volume": 141224.0}, {"date": "2016-08-05", "close": 0.89, "volume": 142258.0}, {"date": "2016-08-08", "close": 0.9, "volume": 36368.0}, {"date": "2016-08-09", "close": 0.895, "volume": 122080.0}, {"date": "2016-08-10", "close": 0.9, "volume": 20946.0}, {"date": "2016-08-11", "close": 0.9, "volume": 16417.0}, {"date": "2016-08-12", "close": 0.89, "volume": 117747.0}, {"date": "2016-08-15", "close": 0.89, "volume": 13824.0}, {"date": "2016-08-16", "close": 0.895, "volume": 99767.0}, {"date": "2016-08-17", "close": 0.89, "volume": 30999.0}, {"date": "2016-08-18", "close": 0.89, "volume": 17343.0}, {"date": "2016-08-19", "close": 0.89, "volume": 41313.0}, {"date": "2016-08-22", "close": 0.88, "volume": 33847.0}, {"date": "2016-08-23", "close": 0.88, "volume": 46763.0}, {"date": "2016-08-24", "close": 0.875, "volume": 84430.0}, {"date": "2016-08-25", "close": 0.87, "volume": 187415.0}, {"date": "2016-08-26", "close": 0.845, "volume": 279124.0}, {"date": "2016-08-29", "close": 0.79, "volume": 295442.0}, {"date": "2016-08-30", "close": 0.81, "volume": 143303.0}, {"date": "2016-08-31", "close": 0.805, "volume": 236311.0}, {"date": "2016-09-01", "close": 0.8, "volume": 24836.0}, {"date": "2016-09-02", "close": 0.81, "volume": 114057.0}, {"date": "2016-09-05", "close": 0.81, "volume": 109579.0}, {"date": "2016-09-06", "close": 0.82, "volume": 45140.0}, {"date": "2016-09-07", "close": 0.82, "volume": 161078.0}, {"date": "2016-09-08", "close": 0.81, "volume": 27622.0}, {"date": "2016-09-09", "close": 0.82, "volume": 16837.0}, {"date": "2016-09-12", "close": 0.795, "volume": 106226.0}, {"date": "2016-09-13", "close": 0.795, "volume": 99884.0}, {"date": "2016-09-14", "close": 0.795, "volume": 187000.0}, {"date": "2016-09-15", "close": 0.815, "volume": 25203.0}, {"date": "2016-09-16", "close": 0.82, "volume": 46762.0}, {"date": "2016-09-19", "close": 0.8, "volume": 58003.0}, {"date": "2016-09-20", "close": 0.8, "volume": 59617.0}, {"date": "2016-09-21", "close": 0.82, "volume": 81123.0}, {"date": "2016-09-22", "close": 0.83, "volume": 69966.0}, {"date": "2016-09-23", "close": 0.805, "volume": 172630.0}, {"date": "2016-09-26", "close": 0.805, "volume": 132434.0}, {"date": "2016-09-27", "close": 0.81, "volume": 51451.0}, {"date": "2016-09-28", "close": 0.81, "volume": 60703.0}, {"date": "2016-09-29", "close": 0.82, "volume": 83009.0}, {"date": "2016-09-30", "close": 0.815, "volume": 174947.0}, {"date": "2016-10-03", "close": 0.82, "volume": 75042.0}, {"date": "2016-10-04", "close": 0.82, "volume": 254187.0}, {"date": "2016-10-05", "close": 0.815, "volume": 126511.0}, {"date": "2016-10-06", "close": 0.82, "volume": 29701.0}, {"date": "2016-10-07", "close": 0.82, "volume": 176878.0}, {"date": "2016-10-10", "close": 0.82, "volume": 156294.0}, {"date": "2016-10-11", "close": 0.81, "volume": 127550.0}, {"date": "2016-10-12", "close": 0.81, "volume": 348632.0}, {"date": "2016-10-13", "close": 0.82, "volume": 75741.0}, {"date": "2016-10-14", "close": 0.815, "volume": 95505.0}, {"date": "2016-10-17", "close": 0.82, "volume": 168866.0}, {"date": "2016-10-18", "close": 0.82, "volume": 80454.0}, {"date": "2016-10-19", "close": 0.815, "volume": 187067.0}, {"date": "2016-10-20", "close": 0.82, "volume": 109173.0}, {"date": "2016-10-21", "close": 0.82, "volume": 94399.0}, {"date": "2016-10-24", "close": 0.845, "volume": 379967.0}, {"date": "2016-10-25", "close": 0.83, "volume": 179570.0}, {"date": "2016-10-26", "close": 0.79, "volume": 17850.0}, {"date": "2016-10-27", "close": 0.8, "volume": 12200.0}, {"date": "2016-10-28", "close": 0.81, "volume": 19950.0}, {"date": "2016-10-31", "close": 0.8, "volume": 123841.0}, {"date": "2016-11-01", "close": 0.81, "volume": 15625.0}, {"date": "2016-11-02", "close": 0.8, "volume": 16000.0}, {"date": "2016-11-03", "close": 0.8, "volume": 134484.0}, {"date": "2016-11-04", "close": 0.81, "volume": 33240.0}, {"date": "2016-11-07", "close": 0.82, "volume": 35487.0}, {"date": "2016-11-08", "close": 0.82, "volume": 120662.0}, {"date": "2016-11-09", "close": 0.795, "volume": 374062.0}, {"date": "2016-11-10", "close": 0.78, "volume": 516391.0}, {"date": "2016-11-11", "close": 0.82, "volume": 195594.0}, {"date": "2016-11-14", "close": 0.82, "volume": 21750.0}, {"date": "2016-11-15", "close": 0.815, "volume": 42824.0}, {"date": "2016-11-16", "close": 0.82, "volume": 12000.0}, {"date": "2016-11-17", "close": 0.81, "volume": 128340.0}, {"date": "2016-11-18", "close": 0.81, "volume": 29641.0}, {"date": "2016-11-21", "close": 0.825, "volume": 130831.0}, {"date": "2016-11-22", "close": 0.81, "volume": 90463.0}, {"date": "2016-11-23", "close": 0.815, "volume": 92430.0}, {"date": "2016-11-24", "close": 0.815, "volume": 14693.0}, {"date": "2016-11-25", "close": 0.81, "volume": 87880.0}, {"date": "2016-11-28", "close": 0.8, "volume": 168816.0}, {"date": "2016-11-29", "close": 0.8, "volume": 88575.0}, {"date": "2016-11-30", "close": 0.795, "volume": 154476.0}, {"date": "2016-12-01", "close": 0.8, "volume": 194343.0}, {"date": "2016-12-02", "close": 0.795, "volume": 259711.0}, {"date": "2016-12-05", "close": 0.8, "volume": 157846.0}, {"date": "2016-12-06", "close": 0.8, "volume": 86437.0}, {"date": "2016-12-07", "close": 0.8, "volume": 168341.0}, {"date": "2016-12-08", "close": 0.8, "volume": 130294.0}, {"date": "2016-12-09", "close": 0.8, "volume": 215947.0}, {"date": "2016-12-12", "close": 0.795, "volume": 335203.0}, {"date": "2016-12-13", "close": 0.8, "volume": 90944.0}, {"date": "2016-12-14", "close": 0.8, "volume": 195774.0}, {"date": "2016-12-15", "close": 0.8, "volume": 10000.0}, {"date": "2016-12-16", "close": 0.795, "volume": 436064.0}, {"date": "2016-12-19", "close": 0.8, "volume": 40088.0}, {"date": "2016-12-20", "close": 0.8, "volume": 154048.0}, {"date": "2016-12-21", "close": 0.81, "volume": 147442.0}, {"date": "2016-12-22", "close": 0.81, "volume": 50077.0}, {"date": "2016-12-23", "close": 0.8, "volume": 27510.0}, {"date": "2016-12-28", "close": 0.805, "volume": 101450.0}, {"date": "2016-12-29", "close": 0.805, "volume": 31750.0}, {"date": "2016-12-30", "close": 0.805, "volume": 66154.0}, {"date": "2017-01-03", "close": 0.81, "volume": 251176.0}, {"date": "2017-01-04", "close": 0.815, "volume": 170821.0}, {"date": "2017-01-05", "close": 0.85, "volume": 775920.0}, {"date": "2017-01-06", "close": 0.83, "volume": 285343.0}, {"date": "2017-01-09", "close": 0.855, "volume": 301772.0}, {"date": "2017-01-10", "close": 0.855, "volume": 124172.0}, {"date": "2017-01-11", "close": 0.86, "volume": 151357.0}, {"date": "2017-01-12", "close": 0.85, "volume": 185679.0}, {"date": "2017-01-13", "close": 0.86, "volume": 123273.0}, {"date": "2017-01-16", "close": 0.86, "volume": 444255.0}, {"date": "2017-01-17", "close": 0.87, "volume": 568927.0}, {"date": "2017-01-18", "close": 0.85, "volume": 154609.0}, {"date": "2017-01-19", "close": 0.845, "volume": 93973.0}, {"date": "2017-01-20", "close": 0.82, "volume": 89097.0}, {"date": "2017-01-23", "close": 0.83, "volume": 100255.0}, {"date": "2017-01-24", "close": 0.84, "volume": 41782.0}, {"date": "2017-01-25", "close": 0.84, "volume": 67685.0}, {"date": "2017-01-27", "close": 0.84, "volume": 8370.0}, {"date": "2017-01-30", "close": 0.84, "volume": 31675.0}, {"date": "2017-01-31", "close": 0.82, "volume": 197586.0}, {"date": "2017-02-01", "close": 0.825, "volume": 101399.0}, {"date": "2017-02-02", "close": 0.825, "volume": 50632.0}, {"date": "2017-02-03", "close": 0.83, "volume": 6186.0}, {"date": "2017-02-06", "close": 0.82, "volume": 39574.0}, {"date": "2017-02-07", "close": 0.82, "volume": 42506.0}, {"date": "2017-02-08", "close": 0.815, "volume": 172951.0}, {"date": "2017-02-09", "close": 0.82, "volume": 13000.0}, {"date": "2017-02-10", "close": 0.81, "volume": 125039.0}, {"date": "2017-02-13", "close": 0.81, "volume": 88502.0}, {"date": "2017-02-14", "close": 0.815, "volume": 1499.0}, {"date": "2017-02-15", "close": 0.805, "volume": 239134.0}, {"date": "2017-02-16", "close": 0.805, "volume": 173773.0}, {"date": "2017-02-17", "close": 0.685, "volume": 1534798.0}, {"date": "2017-02-20", "close": 0.64, "volume": 780180.0}, {"date": "2017-02-21", "close": 0.62, "volume": 256298.0}, {"date": "2017-02-22", "close": 0.68, "volume": 284103.0}, {"date": "2017-02-23", "close": 0.65, "volume": 177307.0}, {"date": "2017-02-24", "close": 0.645, "volume": 139726.0}, {"date": "2017-02-27", "close": 0.66, "volume": 85858.0}, {"date": "2017-02-28", "close": 0.65, "volume": 76110.0}, {"date": "2017-03-01", "close": 0.66, "volume": 25752.0}, {"date": "2017-03-02", "close": 0.65, "volume": 355930.0}, {"date": "2017-03-03", "close": 0.65, "volume": 23403.0}, {"date": "2017-03-06", "close": 0.65, "volume": 41058.0}, {"date": "2017-03-07", "close": 0.68, "volume": 33316.0}, {"date": "2017-03-08", "close": 0.68, "volume": 66398.0}, {"date": "2017-03-09", "close": 0.695, "volume": 42212.0}, {"date": "2017-03-10", "close": 0.7, "volume": 170087.0}, {"date": "2017-03-13", "close": 0.71, "volume": 198065.0}, {"date": "2017-03-14", "close": 0.7, "volume": 184835.0}, {"date": "2017-03-15", "close": 0.685, "volume": 75961.0}, {"date": "2017-03-16", "close": 0.685, "volume": 113860.0}, {"date": "2017-03-17", "close": 0.7, "volume": 41788.0}, {"date": "2017-03-20", "close": 0.7, "volume": 9716.0}, {"date": "2017-03-21", "close": 0.695, "volume": 10480.0}, {"date": "2017-03-22", "close": 0.695, "volume": 157672.0}, {"date": "2017-03-23", "close": 0.7, "volume": 41601.0}, {"date": "2017-03-24", "close": 0.705, "volume": 52411.0}, {"date": "2017-03-27", "close": 0.715, "volume": 64358.0}, {"date": "2017-03-28", "close": 0.72, "volume": 38250.0}, {"date": "2017-03-29", "close": 0.7, "volume": 56005.0}, {"date": "2017-03-30", "close": 0.685, "volume": 96902.0}, {"date": "2017-03-31", "close": 0.7, "volume": 55168.0}, {"date": "2017-04-03", "close": 0.685, "volume": 46161.0}, {"date": "2017-04-04", "close": 0.685, "volume": 44389.0}, {"date": "2017-04-05", "close": 0.68, "volume": 127822.0}, {"date": "2017-04-06", "close": 0.7, "volume": 26215.0}, {"date": "2017-04-07", "close": 0.7, "volume": 22854.0}, {"date": "2017-04-10", "close": 0.685, "volume": 45252.0}, {"date": "2017-04-11", "close": 0.7, "volume": 157872.0}, {"date": "2017-04-12", "close": 0.69, "volume": 56815.0}, {"date": "2017-04-13", "close": 0.68, "volume": 108862.0}, {"date": "2017-04-18", "close": 0.665, "volume": 152714.0}, {"date": "2017-04-19", "close": 0.69, "volume": 39124.0}, {"date": "2017-04-20", "close": 0.675, "volume": 148579.0}, {"date": "2017-04-21", "close": 0.695, "volume": 85373.0}, {"date": "2017-04-24", "close": 0.68, "volume": 58066.0}, {"date": "2017-04-26", "close": 0.675, "volume": 30930.0}, {"date": "2017-04-27", "close": 0.67, "volume": 46178.0}, {"date": "2017-04-28", "close": 0.69, "volume": 40833.0}, {"date": "2017-05-01", "close": 0.69, "volume": 182147.0}, {"date": "2017-05-02", "close": 0.685, "volume": 74205.0}, {"date": "2017-05-03", "close": 0.68, "volume": 20190.0}, {"date": "2017-05-04", "close": 0.68, "volume": 38673.0}, {"date": "2017-05-08", "close": 0.645, "volume": 102291.0}, {"date": "2017-05-09", "close": 0.64, "volume": 47887.0}, {"date": "2017-05-10", "close": 0.64, "volume": 201270.0}, {"date": "2017-05-11", "close": 0.615, "volume": 102478.0}, {"date": "2017-05-12", "close": 0.615, "volume": 117080.0}, {"date": "2017-05-15", "close": 0.62, "volume": 23663.0}, {"date": "2017-05-16", "close": 0.64, "volume": 80697.0}, {"date": "2017-05-17", "close": 0.62, "volume": 67967.0}, {"date": "2017-05-18", "close": 0.615, "volume": 59069.0}, {"date": "2017-05-19", "close": 0.62, "volume": 46816.0}, {"date": "2017-05-22", "close": 0.615, "volume": 102404.0}, {"date": "2017-05-23", "close": 0.605, "volume": 107995.0}, {"date": "2017-05-24", "close": 0.62, "volume": 73024.0}, {"date": "2017-05-25", "close": 0.61, "volume": 30508.0}, {"date": "2017-05-26", "close": 0.61, "volume": 22129.0}, {"date": "2017-05-29", "close": 0.61, "volume": 50473.0}, {"date": "2017-05-30", "close": 0.61, "volume": 47216.0}, {"date": "2017-05-31", "close": 0.615, "volume": 19340.0}, {"date": "2017-06-01", "close": 0.62, "volume": 54667.0}, {"date": "2017-06-02", "close": 0.61, "volume": 64041.0}, {"date": "2017-06-05", "close": 0.6, "volume": 69597.0}, {"date": "2017-06-07", "close": 0.605, "volume": 13701.0}, {"date": "2017-06-08", "close": 0.605, "volume": 17449.0}, {"date": "2017-06-09", "close": 0.6, "volume": 72092.0}, {"date": "2017-06-13", "close": 0.6, "volume": 111248.0}, {"date": "2017-06-14", "close": 0.59, "volume": 141504.0}, {"date": "2017-06-15", "close": 0.59, "volume": 60563.0}, {"date": "2017-06-16", "close": 0.58, "volume": 65119.0}, {"date": "2017-06-19", "close": 0.575, "volume": 56731.0}, {"date": "2017-06-20", "close": 0.59, "volume": 268035.0}, {"date": "2017-06-21", "close": 0.585, "volume": 38043.0}, {"date": "2017-06-22", "close": 0.58, "volume": 54839.0}, {"date": "2017-06-23", "close": 0.58, "volume": 183770.0}, {"date": "2017-06-26", "close": 0.59, "volume": 18780.0}, {"date": "2017-06-27", "close": 0.575, "volume": 37549.0}, {"date": "2017-06-28", "close": 0.585, "volume": 77198.0}, {"date": "2017-06-29", "close": 0.58, "volume": 90040.0}, {"date": "2017-06-30", "close": 0.575, "volume": 143501.0}, {"date": "2017-07-03", "close": 0.575, "volume": 10005.0}, {"date": "2017-07-04", "close": 0.59, "volume": 73014.0}, {"date": "2017-07-05", "close": 0.59, "volume": 49904.0}, {"date": "2017-07-06", "close": 0.575, "volume": 32900.0}, {"date": "2017-07-07", "close": 0.585, "volume": 77924.0}, {"date": "2017-07-10", "close": 0.59, "volume": 33783.0}, {"date": "2017-07-11", "close": 0.585, "volume": 1250.0}, {"date": "2017-07-12", "close": 0.585, "volume": 24534.0}, {"date": "2017-07-13", "close": 0.59, "volume": 49232.0}, {"date": "2017-07-14", "close": 0.52, "volume": 1082841.0}, {"date": "2017-07-17", "close": 0.52, "volume": 178055.0}, {"date": "2017-07-18", "close": 0.525, "volume": 70268.0}, {"date": "2017-07-19", "close": 0.525, "volume": 43947.0}, {"date": "2017-07-20", "close": 0.52, "volume": 75085.0}, {"date": "2017-07-21", "close": 0.505, "volume": 326482.0}, {"date": "2017-07-24", "close": 0.5, "volume": 156166.0}, {"date": "2017-07-25", "close": 0.485, "volume": 260039.0}, {"date": "2017-07-26", "close": 0.485, "volume": 194070.0}, {"date": "2017-07-27", "close": 0.485, "volume": 181297.0}, {"date": "2017-07-28", "close": 0.49, "volume": 61977.0}, {"date": "2017-07-31", "close": 0.49, "volume": 38796.0}, {"date": "2017-08-01", "close": 0.485, "volume": 60087.0}, {"date": "2017-08-02", "close": 0.485, "volume": 31545.0}, {"date": "2017-08-03", "close": 0.48, "volume": 30287.0}, {"date": "2017-08-04", "close": 0.48, "volume": 51322.0}, {"date": "2017-08-07", "close": 0.48, "volume": 53791.0}, {"date": "2017-08-08", "close": 0.48, "volume": 16212.0}, {"date": "2017-08-09", "close": 0.48, "volume": 103103.0}, {"date": "2017-08-10", "close": 0.48, "volume": 50787.0}, {"date": "2017-08-11", "close": 0.495, "volume": 120027.0}, {"date": "2017-08-14", "close": 0.49, "volume": 53189.0}, {"date": "2017-08-15", "close": 0.5, "volume": 192044.0}, {"date": "2017-08-16", "close": 0.52, "volume": 75049.0}, {"date": "2017-08-17", "close": 0.52, "volume": 13006.0}, {"date": "2017-08-18", "close": 0.525, "volume": 13412.0}, {"date": "2017-08-21", "close": 0.54, "volume": 123071.0}, {"date": "2017-08-22", "close": 0.53, "volume": 69308.0}, {"date": "2017-08-23", "close": 0.535, "volume": 32802.0}, {"date": "2017-08-24", "close": 0.54, "volume": 42408.0}, {"date": "2017-08-25", "close": 0.535, "volume": 79594.0}, {"date": "2017-08-28", "close": 0.535, "volume": 402066.0}, {"date": "2017-08-29", "close": 0.52, "volume": 13037.0}, {"date": "2017-08-30", "close": 0.6, "volume": 1126382.0}, {"date": "2017-08-31", "close": 0.685, "volume": 987554.0}, {"date": "2017-09-01", "close": 0.695, "volume": 401314.0}, {"date": "2017-09-04", "close": 0.665, "volume": 73763.0}, {"date": "2017-09-05", "close": 0.63, "volume": 156300.0}, {"date": "2017-09-06", "close": 0.665, "volume": 31942.0}, {"date": "2017-09-07", "close": 0.64, "volume": 49296.0}, {"date": "2017-09-08", "close": 0.645, "volume": 74816.0}, {"date": "2017-09-11", "close": 0.63, "volume": 24699.0}, {"date": "2017-09-12", "close": 0.63, "volume": 23038.0}, {"date": "2017-09-13", "close": 0.665, "volume": 184458.0}, {"date": "2017-09-14", "close": 0.665, "volume": 23379.0}, {"date": "2017-09-15", "close": 0.63, "volume": 47573.0}, {"date": "2017-09-18", "close": 0.63, "volume": 44829.0}, {"date": "2017-09-20", "close": 0.63, "volume": 5000.0}, {"date": "2017-09-21", "close": 0.645, "volume": 13407.0}, {"date": "2017-09-25", "close": 0.635, "volume": 41800.0}, {"date": "2017-09-26", "close": 0.64, "volume": 30317.0}, {"date": "2017-09-27", "close": 0.64, "volume": 36034.0}, {"date": "2017-09-28", "close": 0.64, "volume": 22700.0}, {"date": "2017-10-02", "close": 0.645, "volume": 1300.0}, {"date": "2017-10-03", "close": 0.64, "volume": 68646.0}, {"date": "2017-10-04", "close": 0.645, "volume": 51118.0}, {"date": "2017-10-05", "close": 0.645, "volume": 5200.0}, {"date": "2017-10-06", "close": 0.645, "volume": 168884.0}, {"date": "2017-10-09", "close": 0.66, "volume": 152161.0}, {"date": "2017-10-10", "close": 0.67, "volume": 49486.0}, {"date": "2017-10-11", "close": 0.66, "volume": 90303.0}, {"date": "2017-10-12", "close": 0.67, "volume": 8500.0}, {"date": "2017-10-13", "close": 0.675, "volume": 54041.0}, {"date": "2017-10-16", "close": 0.665, "volume": 34343.0}, {"date": "2017-10-17", "close": 0.665, "volume": 75257.0}, {"date": "2017-10-18", "close": 0.67, "volume": 148741.0}, {"date": "2017-10-19", "close": 0.66, "volume": 119670.0}, {"date": "2017-10-20", "close": 0.635, "volume": 43044.0}, {"date": "2017-10-23", "close": 0.64, "volume": 4900.0}, {"date": "2017-10-24", "close": 0.64, "volume": 3920.0}, {"date": "2017-10-25", "close": 0.63, "volume": 88750.0}, {"date": "2017-10-26", "close": 0.64, "volume": 4230.0}, {"date": "2017-10-27", "close": 0.625, "volume": 60440.0}, {"date": "2017-10-30", "close": 0.615, "volume": 32141.0}, {"date": "2017-10-31", "close": 0.61, "volume": 49848.0}, {"date": "2017-11-01", "close": 0.62, "volume": 22200.0}, {"date": "2017-11-02", "close": 0.605, "volume": 36735.0}, {"date": "2017-11-03", "close": 0.585, "volume": 123157.0}, {"date": "2017-11-06", "close": 0.6, "volume": 26396.0}, {"date": "2017-11-07", "close": 0.595, "volume": 5042.0}, {"date": "2017-11-08", "close": 0.58, "volume": 66328.0}, {"date": "2017-11-09", "close": 0.565, "volume": 55434.0}, {"date": "2017-11-10", "close": 0.56, "volume": 45422.0}, {"date": "2017-11-13", "close": 0.56, "volume": 46681.0}, {"date": "2017-11-14", "close": 0.545, "volume": 75820.0}, {"date": "2017-11-15", "close": 0.55, "volume": 45750.0}, {"date": "2017-11-16", "close": 0.55, "volume": 1207.0}, {"date": "2017-11-17", "close": 0.555, "volume": 73517.0}, {"date": "2017-11-20", "close": 0.55, "volume": 58101.0}, {"date": "2017-11-21", "close": 0.555, "volume": 28644.0}, {"date": "2017-11-22", "close": 0.56, "volume": 15866.0}, {"date": "2017-11-23", "close": 0.61, "volume": 535792.0}, {"date": "2017-11-24", "close": 0.62, "volume": 68764.0}, {"date": "2017-11-27", "close": 0.6, "volume": 26788.0}, {"date": "2017-11-28", "close": 0.605, "volume": 8252.0}, {"date": "2017-11-29", "close": 0.6, "volume": 4992.0}, {"date": "2017-11-30", "close": 0.635, "volume": 183064.0}, {"date": "2017-12-01", "close": 0.665, "volume": 48999.0}, {"date": "2017-12-04", "close": 0.62, "volume": 47954.0}, {"date": "2017-12-05", "close": 0.635, "volume": 2000.0}, {"date": "2017-12-06", "close": 0.605, "volume": 87095.0}, {"date": "2017-12-08", "close": 0.67, "volume": 106763.0}, {"date": "2017-12-11", "close": 0.64, "volume": 178516.0}, {"date": "2017-12-12", "close": 0.635, "volume": 307953.0}, {"date": "2017-12-13", "close": 0.63, "volume": 138831.0}, {"date": "2017-12-14", "close": 0.64, "volume": 8685.0}, {"date": "2017-12-15", "close": 0.63, "volume": 18781.0}, {"date": "2017-12-18", "close": 0.63, "volume": 31649.0}, {"date": "2017-12-19", "close": 0.63, "volume": 45591.0}, {"date": "2017-12-20", "close": 0.625, "volume": 41270.0}, {"date": "2017-12-21", "close": 0.63, "volume": 14377.0}, {"date": "2017-12-22", "close": 0.615, "volume": 21404.0}, {"date": "2017-12-27", "close": 0.615, "volume": 44445.0}, {"date": "2017-12-28", "close": 0.61, "volume": 37193.0}, {"date": "2017-12-29", "close": 0.615, "volume": 7121.0}, {"date": "2018-01-03", "close": 0.605, "volume": 97116.0}, {"date": "2018-01-04", "close": 0.61, "volume": 15001.0}, {"date": "2018-01-05", "close": 0.61, "volume": 37292.0}, {"date": "2018-01-08", "close": 0.61, "volume": 56384.0}, {"date": "2018-01-09", "close": 0.615, "volume": 20673.0}, {"date": "2018-01-10", "close": 0.6, "volume": 40442.0}, {"date": "2018-01-11", "close": 0.565, "volume": 155499.0}, {"date": "2018-01-12", "close": 0.58, "volume": 29408.0}, {"date": "2018-01-15", "close": 0.56, "volume": 32133.0}, {"date": "2018-01-16", "close": 0.57, "volume": 45526.0}, {"date": "2018-01-17", "close": 0.57, "volume": 11750.0}, {"date": "2018-01-18", "close": 0.58, "volume": 38898.0}, {"date": "2018-01-22", "close": 0.59, "volume": 18845.0}, {"date": "2018-01-23", "close": 0.6, "volume": 294887.0}, {"date": "2018-01-24", "close": 0.6, "volume": 148644.0}, {"date": "2018-01-25", "close": 0.61, "volume": 375772.0}, {"date": "2018-01-29", "close": 0.62, "volume": 3906.0}, {"date": "2018-01-31", "close": 0.6, "volume": 6351.0}, {"date": "2018-02-01", "close": 0.6, "volume": 6544.0}, {"date": "2018-02-02", "close": 0.615, "volume": 120872.0}, {"date": "2018-02-05", "close": 0.58, "volume": 58819.0}, {"date": "2018-02-06", "close": 0.565, "volume": 44420.0}, {"date": "2018-02-07", "close": 0.58, "volume": 95384.0}, {"date": "2018-02-08", "close": 0.59, "volume": 31349.0}, {"date": "2018-02-09", "close": 0.58, "volume": 86401.0}, {"date": "2018-02-12", "close": 0.595, "volume": 93021.0}, {"date": "2018-02-13", "close": 0.58, "volume": 3950.0}, {"date": "2018-02-14", "close": 0.58, "volume": 6000.0}, {"date": "2018-02-15", "close": 0.575, "volume": 8606.0}, {"date": "2018-02-16", "close": 0.58, "volume": 14000.0}, {"date": "2018-02-20", "close": 0.565, "volume": 17502.0}, {"date": "2018-02-21", "close": 0.57, "volume": 1191.0}, {"date": "2018-02-22", "close": 0.57, "volume": 9683.0}, {"date": "2018-02-23", "close": 0.56, "volume": 17422.0}, {"date": "2018-02-26", "close": 0.55, "volume": 6577.0}, {"date": "2018-02-27", "close": 0.535, "volume": 25822.0}, {"date": "2018-02-28", "close": 0.475, "volume": 195205.0}, {"date": "2018-03-01", "close": 0.575, "volume": 428642.0}, {"date": "2018-03-02", "close": 0.6, "volume": 677463.0}, {"date": "2018-03-05", "close": 0.6, "volume": 166338.0}, {"date": "2018-03-06", "close": 0.6, "volume": 53883.0}, {"date": "2018-03-07", "close": 0.605, "volume": 39407.0}, {"date": "2018-03-08", "close": 0.58, "volume": 154217.0}, {"date": "2018-03-09", "close": 0.595, "volume": 63367.0}, {"date": "2018-03-12", "close": 0.555, "volume": 7569.0}, {"date": "2018-03-13", "close": 0.565, "volume": 18855.0}, {"date": "2018-03-14", "close": 0.555, "volume": 20000.0}, {"date": "2018-03-16", "close": 0.555, "volume": 40000.0}, {"date": "2018-03-19", "close": 0.56, "volume": 2718.0}, {"date": "2018-03-20", "close": 0.56, "volume": 7516.0}, {"date": "2018-03-21", "close": 0.57, "volume": 26875.0}, {"date": "2018-03-22", "close": 0.56, "volume": 132228.0}, {"date": "2018-03-23", "close": 0.6, "volume": 87600.0}, {"date": "2018-03-26", "close": 0.58, "volume": 113750.0}, {"date": "2018-03-27", "close": 0.58, "volume": 16891.0}, {"date": "2018-03-28", "close": 0.58, "volume": 7000.0}, {"date": "2018-03-29", "close": 0.59, "volume": 25134.0}, {"date": "2018-04-03", "close": 0.59, "volume": 2235.0}, {"date": "2018-04-04", "close": 0.585, "volume": 11125.0}, {"date": "2018-04-05", "close": 0.58, "volume": 6806.0}, {"date": "2018-04-06", "close": 0.585, "volume": 17875.0}, {"date": "2018-04-09", "close": 0.59, "volume": 26455.0}, {"date": "2018-04-10", "close": 0.58, "volume": 240287.0}, {"date": "2018-04-11", "close": 0.587, "volume": 4000.0}, {"date": "2018-04-12", "close": 0.6, "volume": 49295.0}, {"date": "2018-04-13", "close": 0.61, "volume": 53047.0}, {"date": "2018-04-16", "close": 0.595, "volume": 58852.0}, {"date": "2018-04-19", "close": 0.605, "volume": 45772.0}, {"date": "2018-04-20", "close": 0.61, "volume": 159549.0}, {"date": "2018-04-23", "close": 0.605, "volume": 30446.0}, {"date": "2018-04-24", "close": 0.62, "volume": 109291.0}, {"date": "2018-04-26", "close": 0.61, "volume": 45000.0}, {"date": "2018-04-27", "close": 0.61, "volume": 18576.0}, {"date": "2018-04-30", "close": 0.6, "volume": 117481.0}, {"date": "2018-05-01", "close": 0.58, "volume": 69568.0}, {"date": "2018-05-02", "close": 0.58, "volume": 27343.0}, {"date": "2018-05-03", "close": 0.595, "volume": 54249.0}, {"date": "2018-05-04", "close": 0.58, "volume": 27176.0}, {"date": "2018-05-07", "close": 0.585, "volume": 4059.0}, {"date": "2018-05-08", "close": 0.58, "volume": 46218.0}, {"date": "2018-05-09", "close": 0.6, "volume": 366172.0}, {"date": "2018-05-10", "close": 0.6, "volume": 33400.0}, {"date": "2018-05-14", "close": 0.595, "volume": 41048.0}, {"date": "2018-05-16", "close": 0.56, "volume": 78945.0}, {"date": "2018-05-17", "close": 0.56, "volume": 26848.0}, {"date": "2018-05-18", "close": 0.56, "volume": 65379.0}, {"date": "2018-05-21", "close": 0.58, "volume": 294110.0}, {"date": "2018-05-22", "close": 0.6, "volume": 677353.0}, {"date": "2018-05-23", "close": 0.615, "volume": 187524.0}, {"date": "2018-05-24", "close": 0.62, "volume": 552550.0}, {"date": "2018-05-25", "close": 0.63, "volume": 142693.0}, {"date": "2018-05-28", "close": 0.68, "volume": 334313.0}, {"date": "2018-05-29", "close": 0.675, "volume": 209154.0}, {"date": "2018-05-30", "close": 0.645, "volume": 109348.0}, {"date": "2018-05-31", "close": 0.67, "volume": 82998.0}, {"date": "2018-06-01", "close": 0.67, "volume": 36699.0}, {"date": "2018-06-04", "close": 0.66, "volume": 21372.0}, {"date": "2018-06-05", "close": 0.66, "volume": 71667.0}, {"date": "2018-06-06", "close": 0.66, "volume": 64932.0}, {"date": "2018-06-07", "close": 0.665, "volume": 59145.0}, {"date": "2018-06-08", "close": 0.66, "volume": 64511.0}, {"date": "2018-06-12", "close": 0.675, "volume": 124643.0}, {"date": "2018-06-13", "close": 0.675, "volume": 45129.0}, {"date": "2018-06-14", "close": 0.67, "volume": 116203.0}, {"date": "2018-06-15", "close": 0.65, "volume": 235314.0}, {"date": "2018-06-18", "close": 0.67, "volume": 44623.0}, {"date": "2018-06-19", "close": 0.68, "volume": 152966.0}, {"date": "2018-06-22", "close": 0.67, "volume": 12554.0}, {"date": "2018-06-25", "close": 0.675, "volume": 32963.0}, {"date": "2018-06-26", "close": 0.67, "volume": 16072.0}, {"date": "2018-06-27", "close": 0.66, "volume": 84908.0}, {"date": "2018-06-28", "close": 0.665, "volume": 1816.0}, {"date": "2018-06-29", "close": 0.66, "volume": 64843.0}, {"date": "2018-07-02", "close": 0.665, "volume": 87949.0}, {"date": "2018-07-04", "close": 0.655, "volume": 723.0}, {"date": "2018-07-05", "close": 0.655, "volume": 55230.0}, {"date": "2018-07-06", "close": 0.65, "volume": 18826.0}, {"date": "2018-07-09", "close": 0.66, "volume": 17149.0}, {"date": "2018-07-10", "close": 0.655, "volume": 38112.0}, {"date": "2018-07-11", "close": 0.65, "volume": 45584.0}, {"date": "2018-07-12", "close": 0.645, "volume": 36962.0}, {"date": "2018-07-13", "close": 0.645, "volume": 83359.0}, {"date": "2018-07-16", "close": 0.65, "volume": 45382.0}, {"date": "2018-07-17", "close": 0.645, "volume": 27367.0}, {"date": "2018-07-18", "close": 0.665, "volume": 25319.0}, {"date": "2018-07-19", "close": 0.67, "volume": 77306.0}, {"date": "2018-07-20", "close": 0.67, "volume": 115138.0}, {"date": "2018-07-23", "close": 0.67, "volume": 48001.0}, {"date": "2018-07-24", "close": 0.665, "volume": 95119.0}, {"date": "2018-07-25", "close": 0.675, "volume": 83092.0}, {"date": "2018-07-26", "close": 0.685, "volume": 121361.0}, {"date": "2018-07-27", "close": 0.68, "volume": 123006.0}, {"date": "2018-07-30", "close": 0.685, "volume": 129906.0}, {"date": "2018-07-31", "close": 0.71, "volume": 226963.0}, {"date": "2018-08-01", "close": 0.715, "volume": 148259.0}, {"date": "2018-08-02", "close": 0.725, "volume": 167335.0}, {"date": "2018-08-03", "close": 0.735, "volume": 14917.0}, {"date": "2018-08-06", "close": 0.73, "volume": 70444.0}, {"date": "2018-08-07", "close": 0.725, "volume": 106383.0}, {"date": "2018-08-08", "close": 0.765, "volume": 267603.0}, {"date": "2018-08-09", "close": 0.75, "volume": 155732.0}, {"date": "2018-08-10", "close": 0.75, "volume": 33644.0}, {"date": "2018-08-13", "close": 0.75, "volume": 19069.0}, {"date": "2018-08-14", "close": 0.745, "volume": 15134.0}, {"date": "2018-08-15", "close": 0.68, "volume": 109418.0}, {"date": "2018-08-16", "close": 0.695, "volume": 5624.0}, {"date": "2018-08-17", "close": 0.7, "volume": 6219.0}, {"date": "2018-08-20", "close": 0.69, "volume": 4000.0}, {"date": "2018-08-21", "close": 0.71, "volume": 135703.0}, {"date": "2018-08-22", "close": 0.675, "volume": 77595.0}, {"date": "2018-08-23", "close": 0.675, "volume": 10485.0}, {"date": "2018-08-24", "close": 0.675, "volume": 9209.0}, {"date": "2018-08-27", "close": 0.62, "volume": 289902.0}, {"date": "2018-08-28", "close": 0.675, "volume": 120860.0}, {"date": "2018-08-29", "close": 0.65, "volume": 24000.0}, {"date": "2018-08-30", "close": 0.665, "volume": 15957.0}, {"date": "2018-08-31", "close": 0.665, "volume": 15000.0}, {"date": "2018-09-03", "close": 0.665, "volume": 23124.0}, {"date": "2018-09-04", "close": 0.67, "volume": 320313.0}, {"date": "2018-09-05", "close": 0.69, "volume": 88620.0}, {"date": "2018-09-06", "close": 0.715, "volume": 77240.0}, {"date": "2018-09-07", "close": 0.67, "volume": 128618.0}, {"date": "2018-09-10", "close": 0.67, "volume": 34798.0}, {"date": "2018-09-11", "close": 0.67, "volume": 85000.0}, {"date": "2018-09-12", "close": 0.67, "volume": 39659.0}, {"date": "2018-09-13", "close": 0.67, "volume": 5600.0}, {"date": "2018-09-14", "close": 0.67, "volume": 29438.0}, {"date": "2018-09-17", "close": 0.67, "volume": 2376.0}, {"date": "2018-09-18", "close": 0.67, "volume": 64798.0}, {"date": "2018-09-19", "close": 0.67, "volume": 121540.0}, {"date": "2018-09-20", "close": 0.67, "volume": 10199.0}, {"date": "2018-09-21", "close": 0.67, "volume": 15500.0}, {"date": "2018-09-24", "close": 0.665, "volume": 121389.0}, {"date": "2018-09-25", "close": 0.665, "volume": 2125.0}, {"date": "2018-09-26", "close": 0.67, "volume": 56376.0}, {"date": "2018-09-28", "close": 0.66, "volume": 84223.0}, {"date": "2018-10-01", "close": 0.66, "volume": 70469.0}, {"date": "2018-10-02", "close": 0.635, "volume": 68966.0}, {"date": "2018-10-03", "close": 0.635, "volume": 65557.0}, {"date": "2018-10-04", "close": 0.64, "volume": 52792.0}, {"date": "2018-10-05", "close": 0.635, "volume": 15000.0}, {"date": "2018-10-08", "close": 0.625, "volume": 57872.0}, {"date": "2018-10-09", "close": 0.61, "volume": 27476.0}, {"date": "2018-10-10", "close": 0.605, "volume": 22000.0}, {"date": "2018-10-11", "close": 0.58, "volume": 101983.0}, {"date": "2018-10-12", "close": 0.58, "volume": 78069.0}, {"date": "2018-10-15", "close": 0.58, "volume": 16132.0}, {"date": "2018-10-16", "close": 0.57, "volume": 12830.0}, {"date": "2018-10-17", "close": 0.615, "volume": 43381.0}, {"date": "2018-10-18", "close": 0.63, "volume": 75472.0}, {"date": "2018-10-19", "close": 0.64, "volume": 34323.0}, {"date": "2018-10-22", "close": 0.6, "volume": 157370.0}, {"date": "2018-10-23", "close": 0.6, "volume": 27800.0}, {"date": "2018-10-24", "close": 0.6, "volume": 7000.0}, {"date": "2018-10-25", "close": 0.58, "volume": 67977.0}, {"date": "2018-10-26", "close": 0.58, "volume": 602207.0}, {"date": "2018-10-29", "close": 0.575, "volume": 3080.0}, {"date": "2018-10-30", "close": 0.585, "volume": 20901.0}, {"date": "2018-10-31", "close": 0.585, "volume": 25572.0}, {"date": "2018-11-01", "close": 0.58, "volume": 1020707.0}, {"date": "2018-11-02", "close": 0.58, "volume": 14001.0}, {"date": "2018-11-05", "close": 0.57, "volume": 30000.0}, {"date": "2018-11-06", "close": 0.56, "volume": 1561.0}, {"date": "2018-11-07", "close": 0.57, "volume": 9882.0}, {"date": "2018-11-08", "close": 0.56, "volume": 10294.0}, {"date": "2018-11-09", "close": 0.59, "volume": 18102.0}, {"date": "2018-11-12", "close": 0.57, "volume": 9669.0}, {"date": "2018-11-14", "close": 0.565, "volume": 10000.0}, {"date": "2018-11-15", "close": 0.545, "volume": 4700.0}, {"date": "2018-11-19", "close": 0.52, "volume": 37489.0}, {"date": "2018-11-20", "close": 0.51, "volume": 65987.0}, {"date": "2018-11-21", "close": 0.57, "volume": 39538.0}, {"date": "2018-11-22", "close": 0.585, "volume": 77941.0}, {"date": "2018-11-23", "close": 0.595, "volume": 59056.0}, {"date": "2018-11-27", "close": 0.56, "volume": 20000.0}, {"date": "2018-11-28", "close": 0.56, "volume": 13250.0}, {"date": "2018-11-30", "close": 0.56, "volume": 14892.0}, {"date": "2018-12-03", "close": 0.56, "volume": 891.0}, {"date": "2018-12-04", "close": 0.54, "volume": 13217.0}, {"date": "2018-12-05", "close": 0.53, "volume": 21767.0}, {"date": "2018-12-06", "close": 0.53, "volume": 47498.0}, {"date": "2018-12-07", "close": 0.54, "volume": 10000.0}, {"date": "2018-12-10", "close": 0.52, "volume": 3000.0}, {"date": "2018-12-11", "close": 0.535, "volume": 15906.0}, {"date": "2018-12-12", "close": 0.56, "volume": 24263.0}, {"date": "2018-12-14", "close": 0.57, "volume": 75344.0}, {"date": "2018-12-18", "close": 0.57, "volume": 67161.0}, {"date": "2018-12-19", "close": 0.53, "volume": 18700.0}, {"date": "2018-12-20", "close": 0.54, "volume": 7000.0}, {"date": "2018-12-24", "close": 0.54, "volume": 12500.0}, {"date": "2018-12-27", "close": 0.54, "volume": 1395.0}, {"date": "2019-01-03", "close": 0.54, "volume": 18518.0}, {"date": "2019-01-07", "close": 0.53, "volume": 23237.0}, {"date": "2019-01-09", "close": 0.555, "volume": 27203.0}, {"date": "2019-01-10", "close": 0.555, "volume": 26516.0}, {"date": "2019-01-11", "close": 0.54, "volume": 23824.0}, {"date": "2019-01-15", "close": 0.555, "volume": 16643.0}, {"date": "2019-01-16", "close": 0.555, "volume": 397.0}, {"date": "2019-01-17", "close": 0.54, "volume": 49250.0}, {"date": "2019-01-18", "close": 0.545, "volume": 17486.0}, {"date": "2019-01-21", "close": 0.545, "volume": 42721.0}, {"date": "2019-01-24", "close": 0.55, "volume": 1854.0}, {"date": "2019-01-25", "close": 0.55, "volume": 2363.0}, {"date": "2019-01-29", "close": 0.535, "volume": 15237.0}, {"date": "2019-01-30", "close": 0.55, "volume": 14790.0}, {"date": "2019-01-31", "close": 0.535, "volume": 32866.0}, {"date": "2019-02-01", "close": 0.535, "volume": 11063.0}, {"date": "2019-02-04", "close": 0.535, "volume": 6100.0}, {"date": "2019-02-05", "close": 0.525, "volume": 4000.0}, {"date": "2019-02-06", "close": 0.53, "volume": 5068.0}, {"date": "2019-02-07", "close": 0.53, "volume": 30589.0}, {"date": "2019-02-08", "close": 0.525, "volume": 31785.0}, {"date": "2019-02-11", "close": 0.525, "volume": 12521.0}, {"date": "2019-02-12", "close": 0.52, "volume": 59230.0}, {"date": "2019-02-13", "close": 0.525, "volume": 138803.0}, {"date": "2019-02-14", "close": 0.505, "volume": 9598.0}, {"date": "2019-02-15", "close": 0.505, "volume": 6300.0}, {"date": "2019-02-20", "close": 0.57, "volume": 183636.0}, {"date": "2019-02-21", "close": 0.585, "volume": 148418.0}, {"date": "2019-02-25", "close": 0.58, "volume": 2120.0}, {"date": "2019-02-27", "close": 0.57, "volume": 46476.0}, {"date": "2019-02-28", "close": 0.555, "volume": 46246.0}, {"date": "2019-03-01", "close": 0.565, "volume": 56281.0}, {"date": "2019-03-04", "close": 0.56, "volume": 65442.0}, {"date": "2019-03-05", "close": 0.56, "volume": 8815.0}, {"date": "2019-03-06", "close": 0.555, "volume": 25192.0}, {"date": "2019-03-07", "close": 0.565, "volume": 16744.0}, {"date": "2019-03-08", "close": 0.56, "volume": 12063.0}, {"date": "2019-03-11", "close": 0.555, "volume": 10631.0}, {"date": "2019-03-12", "close": 0.555, "volume": 15000.0}, {"date": "2019-03-13", "close": 0.56, "volume": 40298.0}, {"date": "2019-03-14", "close": 0.565, "volume": 39656.0}, {"date": "2019-03-15", "close": 0.56, "volume": 30000.0}, {"date": "2019-03-18", "close": 0.56, "volume": 10250.0}, {"date": "2019-03-19", "close": 0.56, "volume": 8000.0}, {"date": "2019-03-20", "close": 0.54, "volume": 214884.0}, {"date": "2019-03-21", "close": 0.555, "volume": 9000.0}, {"date": "2019-03-22", "close": 0.525, "volume": 9000.0}, {"date": "2019-03-25", "close": 0.53, "volume": 21556.0}, {"date": "2019-03-26", "close": 0.525, "volume": 20221.0}, {"date": "2019-03-27", "close": 0.52, "volume": 5000.0}, {"date": "2019-03-28", "close": 0.51, "volume": 43975.0}, {"date": "2019-03-29", "close": 0.495, "volume": 82985.0}, {"date": "2019-04-02", "close": 0.49, "volume": 36530.0}, {"date": "2019-04-03", "close": 0.495, "volume": 21090.0}, {"date": "2019-04-04", "close": 0.495, "volume": 12000.0}, {"date": "2019-04-08", "close": 0.5, "volume": 22001.0}, {"date": "2019-04-09", "close": 0.49, "volume": 41441.0}, {"date": "2019-04-10", "close": 0.495, "volume": 9858.0}, {"date": "2019-04-11", "close": 0.49, "volume": 29440.0}, {"date": "2019-04-15", "close": 0.485, "volume": 87699.0}, {"date": "2019-04-16", "close": 0.49, "volume": 55894.0}, {"date": "2019-04-17", "close": 0.49, "volume": 1035.0}, {"date": "2019-04-18", "close": 0.5, "volume": 24399.0}, {"date": "2019-04-23", "close": 0.49, "volume": 17935.0}, {"date": "2019-04-24", "close": 0.49, "volume": 98476.0}, {"date": "2019-04-26", "close": 0.49, "volume": 55304.0}, {"date": "2019-04-29", "close": 0.49, "volume": 59212.0}, {"date": "2019-04-30", "close": 0.49, "volume": 57500.0}, {"date": "2019-05-01", "close": 0.5, "volume": 172261.0}, {"date": "2019-05-02", "close": 0.5, "volume": 9480.0}, {"date": "2019-05-03", "close": 0.5, "volume": 19657.0}, {"date": "2019-05-06", "close": 0.5, "volume": 33877.0}, {"date": "2019-05-07", "close": 0.525, "volume": 20000.0}, {"date": "2019-05-08", "close": 0.54, "volume": 10000.0}, {"date": "2019-05-09", "close": 0.52, "volume": 6000.0}, {"date": "2019-05-10", "close": 0.53, "volume": 15571.0}, {"date": "2019-05-14", "close": 0.52, "volume": 2140.0}, {"date": "2019-05-15", "close": 0.51, "volume": 14108.0}, {"date": "2019-05-16", "close": 0.5, "volume": 161619.0}, {"date": "2019-05-17", "close": 0.5, "volume": 60422.0}, {"date": "2019-05-20", "close": 0.5, "volume": 20000.0}, {"date": "2019-05-21", "close": 0.5, "volume": 27821.0}, {"date": "2019-05-22", "close": 0.515, "volume": 62084.0}, {"date": "2019-05-23", "close": 0.5, "volume": 50182.0}, {"date": "2019-05-24", "close": 0.48, "volume": 120618.0}, {"date": "2019-05-27", "close": 0.49, "volume": 32416.0}, {"date": "2019-05-28", "close": 0.49, "volume": 37952.0}, {"date": "2019-05-29", "close": 0.49, "volume": 2021.0}, {"date": "2019-05-30", "close": 0.48, "volume": 85570.0}, {"date": "2019-05-31", "close": 0.49, "volume": 30665.0}, {"date": "2019-06-03", "close": 0.48, "volume": 1000.0}, {"date": "2019-06-04", "close": 0.47, "volume": 46195.0}, {"date": "2019-06-05", "close": 0.47, "volume": 33474.0}, {"date": "2019-06-06", "close": 0.44, "volume": 79048.0}, {"date": "2019-06-07", "close": 0.45, "volume": 59248.0}, {"date": "2019-06-11", "close": 0.47, "volume": 82175.0}, {"date": "2019-06-12", "close": 0.485, "volume": 52037.0}, {"date": "2019-06-13", "close": 0.665, "volume": 641024.0}, {"date": "2019-06-14", "close": 0.75, "volume": 886331.0}, {"date": "2019-06-17", "close": 0.73, "volume": 819537.0}, {"date": "2019-06-18", "close": 0.8, "volume": 298146.0}, {"date": "2019-06-19", "close": 0.77, "volume": 277934.0}, {"date": "2019-06-20", "close": 0.755, "volume": 189454.0}, {"date": "2019-06-21", "close": 0.747, "volume": 104343.0}, {"date": "2019-06-24", "close": 0.75, "volume": 137533.0}, {"date": "2019-06-25", "close": 0.75, "volume": 56948.0}, {"date": "2019-06-26", "close": 0.755, "volume": 109182.0}, {"date": "2019-06-27", "close": 0.775, "volume": 51300.0}, {"date": "2019-06-28", "close": 0.81, "volume": 427006.0}, {"date": "2019-07-01", "close": 0.85, "volume": 456915.0}, {"date": "2019-07-02", "close": 0.91, "volume": 1053269.0}, {"date": "2019-07-03", "close": 0.91, "volume": 468065.0}, {"date": "2019-07-04", "close": 0.93, "volume": 403946.0}, {"date": "2019-07-05", "close": 0.945, "volume": 389652.0}, {"date": "2019-07-08", "close": 0.91, "volume": 153648.0}, {"date": "2019-07-09", "close": 0.9, "volume": 76695.0}, {"date": "2019-07-10", "close": 0.9, "volume": 9096.0}, {"date": "2019-07-11", "close": 0.94, "volume": 137865.0}, {"date": "2019-07-12", "close": 1.0, "volume": 820837.0}, {"date": "2019-07-15", "close": 0.995, "volume": 113091.0}, {"date": "2019-07-16", "close": 0.98, "volume": 13293.0}, {"date": "2019-07-17", "close": 0.92, "volume": 52699.0}, {"date": "2019-07-18", "close": 0.92, "volume": 11189.0}, {"date": "2019-07-19", "close": 0.9, "volume": 168600.0}, {"date": "2019-07-22", "close": 0.89, "volume": 83603.0}, {"date": "2019-07-23", "close": 0.91, "volume": 10491.0}, {"date": "2019-07-24", "close": 0.92, "volume": 15284.0}, {"date": "2019-07-25", "close": 0.95, "volume": 266731.0}, {"date": "2019-07-26", "close": 0.9, "volume": 89641.0}, {"date": "2019-07-29", "close": 0.84, "volume": 175607.0}, {"date": "2019-07-30", "close": 0.835, "volume": 160188.0}, {"date": "2019-07-31", "close": 0.845, "volume": 114711.0}, {"date": "2019-08-01", "close": 0.85, "volume": 36632.0}, {"date": "2019-08-02", "close": 0.845, "volume": 186868.0}, {"date": "2019-08-05", "close": 0.865, "volume": 85829.0}, {"date": "2019-08-06", "close": 0.84, "volume": 113342.0}, {"date": "2019-08-07", "close": 0.84, "volume": 67527.0}, {"date": "2019-08-08", "close": 0.845, "volume": 114621.0}, {"date": "2019-08-09", "close": 0.87, "volume": 24153.0}, {"date": "2019-08-12", "close": 0.885, "volume": 21582.0}, {"date": "2019-08-13", "close": 0.875, "volume": 64612.0}, {"date": "2019-08-14", "close": 0.86, "volume": 88523.0}, {"date": "2019-08-15", "close": 0.83, "volume": 5361.0}, {"date": "2019-08-16", "close": 0.81, "volume": 41446.0}, {"date": "2019-08-19", "close": 0.82, "volume": 159610.0}, {"date": "2019-08-20", "close": 0.82, "volume": 10939.0}, {"date": "2019-08-21", "close": 0.79, "volume": 11251.0}, {"date": "2019-08-22", "close": 0.75, "volume": 85758.0}, {"date": "2019-08-23", "close": 0.75, "volume": 7646.0}, {"date": "2019-08-26", "close": 0.8, "volume": 126499.0}, {"date": "2019-08-27", "close": 0.9, "volume": 651247.0}, {"date": "2019-08-28", "close": 0.87, "volume": 121338.0}, {"date": "2019-08-29", "close": 0.88, "volume": 88805.0}, {"date": "2019-08-30", "close": 0.93, "volume": 315218.0}, {"date": "2019-09-02", "close": 0.87, "volume": 250717.0}, {"date": "2019-09-03", "close": 0.87, "volume": 7861.0}, {"date": "2019-09-04", "close": 0.92, "volume": 57588.0}, {"date": "2019-09-05", "close": 0.94, "volume": 83817.0}, {"date": "2019-09-06", "close": 0.94, "volume": 130220.0}, {"date": "2019-09-09", "close": 0.94, "volume": 89131.0}, {"date": "2019-09-10", "close": 0.94, "volume": 109436.0}, {"date": "2019-09-11", "close": 0.935, "volume": 168011.0}, {"date": "2019-09-12", "close": 0.93, "volume": 56526.0}, {"date": "2019-09-13", "close": 0.92, "volume": 118834.0}, {"date": "2019-09-16", "close": 0.92, "volume": 31495.0}, {"date": "2019-09-17", "close": 0.93, "volume": 216506.0}, {"date": "2019-09-18", "close": 0.93, "volume": 89690.0}, {"date": "2019-09-19", "close": 0.945, "volume": 40301.0}, {"date": "2019-09-20", "close": 0.93, "volume": 43067.0}, {"date": "2019-09-23", "close": 0.945, "volume": 22500.0}, {"date": "2019-09-24", "close": 0.955, "volume": 201039.0}, {"date": "2019-09-25", "close": 0.95, "volume": 17091.0}, {"date": "2019-09-26", "close": 1.0, "volume": 537690.0}, {"date": "2019-09-27", "close": 0.99, "volume": 60776.0}, {"date": "2019-09-30", "close": 0.985, "volume": 93758.0}, {"date": "2019-10-01", "close": 0.98, "volume": 176705.0}, {"date": "2019-10-02", "close": 0.97, "volume": 67376.0}, {"date": "2019-10-03", "close": 0.97, "volume": 90472.0}, {"date": "2019-10-04", "close": 1.05, "volume": 382238.0}, {"date": "2019-10-07", "close": 1.05, "volume": 345981.0}, {"date": "2019-10-08", "close": 1.05, "volume": 405893.0}, {"date": "2019-10-09", "close": 1.09, "volume": 96183.0}, {"date": "2019-10-10", "close": 1.075, "volume": 131158.0}, {"date": "2019-10-11", "close": 1.05, "volume": 77043.0}, {"date": "2019-10-14", "close": 1.075, "volume": 36742.0}, {"date": "2019-10-15", "close": 1.062, "volume": 18320.0}, {"date": "2019-10-16", "close": 1.06, "volume": 32926.0}, {"date": "2019-10-17", "close": 1.05, "volume": 29916.0}, {"date": "2019-10-18", "close": 1.04, "volume": 80342.0}, {"date": "2019-10-21", "close": 1.055, "volume": 70534.0}, {"date": "2019-10-22", "close": 1.05, "volume": 80060.0}, {"date": "2019-10-23", "close": 1.05, "volume": 132261.0}, {"date": "2019-10-24", "close": 1.04, "volume": 33559.0}, {"date": "2019-10-25", "close": 1.025, "volume": 33346.0}, {"date": "2019-10-28", "close": 1.037, "volume": 125353.0}, {"date": "2019-10-29", "close": 1.045, "volume": 17688.0}, {"date": "2019-10-30", "close": 1.06, "volume": 79560.0}, {"date": "2019-10-31", "close": 1.05, "volume": 80243.0}, {"date": "2019-11-01", "close": 1.07, "volume": 17441.0}, {"date": "2019-11-04", "close": 1.05, "volume": 15550.0}, {"date": "2019-11-05", "close": 1.035, "volume": 92411.0}, {"date": "2019-11-06", "close": 1.04, "volume": 56168.0}, {"date": "2019-11-07", "close": 1.04, "volume": 10282.0}, {"date": "2019-11-08", "close": 1.005, "volume": 71428.0}, {"date": "2019-11-11", "close": 1.03, "volume": 11645.0}, {"date": "2019-11-12", "close": 1.03, "volume": 50615.0}, {"date": "2019-11-13", "close": 1.05, "volume": 131637.0}, {"date": "2019-11-14", "close": 1.03, "volume": 13942.0}, {"date": "2019-11-15", "close": 1.04, "volume": 98808.0}, {"date": "2019-11-18", "close": 1.04, "volume": 650.0}, {"date": "2019-11-19", "close": 1.04, "volume": 14689.0}, {"date": "2019-11-20", "close": 1.055, "volume": 102837.0}, {"date": "2019-11-21", "close": 1.055, "volume": 172280.0}, {"date": "2019-11-22", "close": 1.08, "volume": 360080.0}, {"date": "2019-11-25", "close": 1.165, "volume": 329668.0}, {"date": "2019-11-26", "close": 1.16, "volume": 190450.0}, {"date": "2019-11-27", "close": 1.16, "volume": 144657.0}, {"date": "2019-11-28", "close": 1.185, "volume": 182069.0}, {"date": "2019-11-29", "close": 1.18, "volume": 174449.0}, {"date": "2019-12-02", "close": 1.14, "volume": 102494.0}, {"date": "2019-12-03", "close": 1.16, "volume": 191496.0}, {"date": "2019-12-04", "close": 1.165, "volume": 30219.0}, {"date": "2019-12-05", "close": 1.15, "volume": 81296.0}, {"date": "2019-12-06", "close": 1.15, "volume": 56816.0}, {"date": "2019-12-09", "close": 1.13, "volume": 22436.0}, {"date": "2019-12-10", "close": 1.1, "volume": 103727.0}, {"date": "2019-12-11", "close": 1.11, "volume": 148975.0}, {"date": "2019-12-12", "close": 1.1, "volume": 63171.0}, {"date": "2019-12-13", "close": 1.05, "volume": 20550.0}, {"date": "2019-12-16", "close": 1.03, "volume": 42565.0}, {"date": "2019-12-17", "close": 1.08, "volume": 58454.0}, {"date": "2019-12-18", "close": 1.08, "volume": 32500.0}, {"date": "2019-12-19", "close": 1.12, "volume": 90610.0}, {"date": "2019-12-20", "close": 1.1, "volume": 58282.0}, {"date": "2019-12-23", "close": 1.1, "volume": 61522.0}, {"date": "2019-12-24", "close": 1.1, "volume": 47882.0}, {"date": "2019-12-27", "close": 1.1, "volume": 20025.0}, {"date": "2019-12-31", "close": 1.1, "volume": 20382.0}, {"date": "2020-01-02", "close": 1.05, "volume": 9266.0}, {"date": "2020-01-03", "close": 1.075, "volume": 48771.0}, {"date": "2020-01-06", "close": 1.065, "volume": 16323.0}, {"date": "2020-01-07", "close": 1.07, "volume": 431.0}, {"date": "2020-01-08", "close": 1.075, "volume": 26841.0}, {"date": "2020-01-09", "close": 1.07, "volume": 18559.0}, {"date": "2020-01-10", "close": 1.075, "volume": 82554.0}, {"date": "2020-01-13", "close": 1.075, "volume": 4200.0}, {"date": "2020-01-14", "close": 1.15, "volume": 24105.0}, {"date": "2020-01-15", "close": 1.075, "volume": 31817.0}, {"date": "2020-01-16", "close": 1.105, "volume": 8135.0}, {"date": "2020-01-17", "close": 1.11, "volume": 4319.0}, {"date": "2020-01-20", "close": 1.145, "volume": 31598.0}, {"date": "2020-01-21", "close": 1.175, "volume": 102325.0}, {"date": "2020-01-22", "close": 1.19, "volume": 107260.0}, {"date": "2020-01-23", "close": 1.185, "volume": 97353.0}, {"date": "2020-01-24", "close": 1.18, "volume": 26307.0}, {"date": "2020-01-28", "close": 1.16, "volume": 37739.0}, {"date": "2020-01-29", "close": 1.165, "volume": 44805.0}, {"date": "2020-01-30", "close": 1.155, "volume": 78973.0}, {"date": "2020-01-31", "close": 1.18, "volume": 26604.0}, {"date": "2020-02-03", "close": 1.195, "volume": 104986.0}, {"date": "2020-02-04", "close": 1.195, "volume": 39994.0}, {"date": "2020-02-05", "close": 1.33, "volume": 409632.0}, {"date": "2020-02-06", "close": 1.285, "volume": 139718.0}, {"date": "2020-02-07", "close": 1.22, "volume": 98843.0}, {"date": "2020-02-10", "close": 1.225, "volume": 11687.0}, {"date": "2020-02-11", "close": 1.28, "volume": 29374.0}, {"date": "2020-02-12", "close": 1.275, "volume": 2300.0}, {"date": "2020-02-13", "close": 1.245, "volume": 44117.0}, {"date": "2020-02-17", "close": 1.25, "volume": 7893.0}, {"date": "2020-02-18", "close": 1.265, "volume": 30439.0}, {"date": "2020-02-19", "close": 1.22, "volume": 43848.0}, {"date": "2020-02-20", "close": 1.15, "volume": 169743.0}, {"date": "2020-02-21", "close": 1.16, "volume": 77825.0}, {"date": "2020-02-24", "close": 1.2, "volume": 231978.0}, {"date": "2020-02-25", "close": 1.145, "volume": 253014.0}, {"date": "2020-02-26", "close": 1.09, "volume": 167898.0}, {"date": "2020-02-27", "close": 1.07, "volume": 70945.0}, {"date": "2020-02-28", "close": 1.02, "volume": 398075.0}, {"date": "2020-03-02", "close": 1.02, "volume": 135719.0}, {"date": "2020-03-03", "close": 1.08, "volume": 68151.0}, {"date": "2020-03-04", "close": 1.08, "volume": 19128.0}, {"date": "2020-03-05", "close": 1.085, "volume": 37168.0}, {"date": "2020-03-06", "close": 1.01, "volume": 44325.0}, {"date": "2020-03-09", "close": 0.97, "volume": 121129.0}, {"date": "2020-03-10", "close": 0.98, "volume": 96822.0}, {"date": "2020-03-11", "close": 0.99, "volume": 138047.0}, {"date": "2020-03-12", "close": 0.96, "volume": 107046.0}, {"date": "2020-03-13", "close": 0.9, "volume": 48153.0}, {"date": "2020-03-16", "close": 0.875, "volume": 86626.0}, {"date": "2020-03-17", "close": 0.85, "volume": 117690.0}, {"date": "2020-03-18", "close": 0.85, "volume": 24352.0}, {"date": "2020-03-19", "close": 0.85, "volume": 137437.0}, {"date": "2020-03-20", "close": 0.89, "volume": 73215.0}, {"date": "2020-03-23", "close": 0.73, "volume": 56932.0}, {"date": "2020-03-24", "close": 0.735, "volume": 113026.0}, {"date": "2020-03-25", "close": 0.77, "volume": 143559.0}, {"date": "2020-03-26", "close": 0.8, "volume": 130599.0}, {"date": "2020-03-27", "close": 0.735, "volume": 89583.0}, {"date": "2020-03-30", "close": 0.79, "volume": 7147.0}, {"date": "2020-03-31", "close": 0.78, "volume": 158530.0}, {"date": "2020-04-01", "close": 0.78, "volume": 93568.0}, {"date": "2020-04-02", "close": 0.795, "volume": 46826.0}, {"date": "2020-04-03", "close": 0.875, "volume": 144593.0}, {"date": "2020-04-06", "close": 0.835, "volume": 14992.0}, {"date": "2020-04-07", "close": 0.865, "volume": 89322.0}, {"date": "2020-04-08", "close": 0.89, "volume": 40498.0}, {"date": "2020-04-09", "close": 0.905, "volume": 204018.0}, {"date": "2020-04-14", "close": 0.87, "volume": 1.0}, {"date": "2020-04-15", "close": 0.87, "volume": 21700.0}, {"date": "2020-04-16", "close": 0.85, "volume": 20561.0}, {"date": "2020-04-17", "close": 0.89, "volume": 14734.0}, {"date": "2020-04-20", "close": 0.885, "volume": 23625.0}, {"date": "2020-04-21", "close": 0.84, "volume": 30916.0}, {"date": "2020-04-22", "close": 0.845, "volume": 42058.0}, {"date": "2020-04-23", "close": 0.8, "volume": 39683.0}, {"date": "2020-04-24", "close": 0.84, "volume": 5566.0}, {"date": "2020-04-27", "close": 0.855, "volume": 25401.0}, {"date": "2020-04-28", "close": 0.87, "volume": 18535.0}, {"date": "2020-04-29", "close": 0.87, "volume": 27732.0}, {"date": "2020-04-30", "close": 0.88, "volume": 108035.0}, {"date": "2020-05-01", "close": 0.885, "volume": 31346.0}, {"date": "2020-05-04", "close": 0.865, "volume": 1347.0}, {"date": "2020-05-05", "close": 0.9, "volume": 61362.0}, {"date": "2020-05-07", "close": 0.88, "volume": 48377.0}, {"date": "2020-05-08", "close": 0.885, "volume": 49780.0}, {"date": "2020-05-11", "close": 0.885, "volume": 85055.0}, {"date": "2020-05-12", "close": 0.91, "volume": 123454.0}, {"date": "2020-05-13", "close": 0.89, "volume": 61836.0}, {"date": "2020-05-14", "close": 0.885, "volume": 87984.0}, {"date": "2020-05-15", "close": 0.87, "volume": 29388.0}, {"date": "2020-05-18", "close": 0.9, "volume": 60343.0}, {"date": "2020-05-19", "close": 0.885, "volume": 26595.0}, {"date": "2020-05-20", "close": 0.93, "volume": 113462.0}, {"date": "2020-05-21", "close": 0.945, "volume": 85286.0}, {"date": "2020-05-22", "close": 0.93, "volume": 31281.0}, {"date": "2020-05-25", "close": 0.95, "volume": 31623.0}, {"date": "2020-05-26", "close": 0.96, "volume": 155606.0}, {"date": "2020-05-27", "close": 1.025, "volume": 245650.0}, {"date": "2020-05-28", "close": 1.04, "volume": 35554.0}, {"date": "2020-05-29", "close": 1.02, "volume": 43567.0}, {"date": "2020-06-02", "close": 1.02, "volume": 16551.0}, {"date": "2020-06-03", "close": 1.0, "volume": 55975.0}, {"date": "2020-06-04", "close": 1.06, "volume": 54905.0}, {"date": "2020-06-05", "close": 1.08, "volume": 20012.0}, {"date": "2020-06-09", "close": 1.085, "volume": 169243.0}, {"date": "2020-06-10", "close": 1.07, "volume": 38538.0}, {"date": "2020-06-11", "close": 1.03, "volume": 153509.0}, {"date": "2020-06-12", "close": 0.995, "volume": 189996.0}, {"date": "2020-06-15", "close": 0.945, "volume": 51435.0}, {"date": "2020-06-16", "close": 0.94, "volume": 53856.0}, {"date": "2020-06-17", "close": 0.96, "volume": 17156.0}, {"date": "2020-06-18", "close": 0.95, "volume": 183860.0}, {"date": "2020-06-19", "close": 0.96, "volume": 1602.0}, {"date": "2020-06-22", "close": 0.96, "volume": 39591.0}, {"date": "2020-06-23", "close": 0.935, "volume": 38304.0}, {"date": "2020-06-24", "close": 0.935, "volume": 18185.0}, {"date": "2020-06-25", "close": 0.9, "volume": 40565.0}, {"date": "2020-06-26", "close": 0.91, "volume": 5182.0}, {"date": "2020-06-29", "close": 0.885, "volume": 75042.0}, {"date": "2020-06-30", "close": 0.895, "volume": 16700.0}, {"date": "2020-07-01", "close": 0.9, "volume": 33355.0}, {"date": "2020-07-03", "close": 0.9, "volume": 20924.0}, {"date": "2020-07-06", "close": 0.88, "volume": 2588.0}, {"date": "2020-07-07", "close": 0.885, "volume": 4139.0}, {"date": "2020-07-08", "close": 0.9, "volume": 18266.0}, {"date": "2020-07-09", "close": 0.915, "volume": 2347.0}, {"date": "2020-07-10", "close": 0.89, "volume": 2940.0}, {"date": "2020-07-13", "close": 0.88, "volume": 21694.0}, {"date": "2020-07-15", "close": 0.89, "volume": 1626.0}, {"date": "2020-07-17", "close": 0.865, "volume": 48281.0}, {"date": "2020-07-20", "close": 0.85, "volume": 45351.0}, {"date": "2020-07-21", "close": 0.85, "volume": 61303.0}, {"date": "2020-07-22", "close": 0.85, "volume": 12396.0}, {"date": "2020-07-23", "close": 0.85, "volume": 5340.0}, {"date": "2020-07-24", "close": 0.84, "volume": 196272.0}, {"date": "2020-07-27", "close": 0.845, "volume": 240968.0}, {"date": "2020-07-28", "close": 0.87, "volume": 27743.0}, {"date": "2020-07-29", "close": 0.875, "volume": 30153.0}, {"date": "2020-07-30", "close": 0.88, "volume": 14602.0}, {"date": "2020-08-03", "close": 0.86, "volume": 13429.0}, {"date": "2020-08-04", "close": 0.87, "volume": 14100.0}, {"date": "2020-08-05", "close": 0.87, "volume": 38480.0}, {"date": "2020-08-07", "close": 0.87, "volume": 13917.0}, {"date": "2020-08-10", "close": 0.87, "volume": 4665.0}, {"date": "2020-08-11", "close": 0.87, "volume": 10360.0}, {"date": "2020-08-13", "close": 0.92, "volume": 28701.0}, {"date": "2020-08-14", "close": 0.955, "volume": 105022.0}, {"date": "2020-08-17", "close": 0.93, "volume": 62533.0}, {"date": "2020-08-18", "close": 0.93, "volume": 85965.0}, {"date": "2020-08-19", "close": 0.93, "volume": 5480.0}, {"date": "2020-08-20", "close": 0.965, "volume": 40708.0}, {"date": "2020-08-21", "close": 0.955, "volume": 17550.0}, {"date": "2020-08-24", "close": 0.985, "volume": 57580.0}, {"date": "2020-08-25", "close": 0.96, "volume": 55432.0}, {"date": "2020-08-26", "close": 0.97, "volume": 64477.0}, {"date": "2020-08-27", "close": 0.965, "volume": 13425.0}, {"date": "2020-08-28", "close": 1.025, "volume": 279083.0}, {"date": "2020-08-31", "close": 0.99, "volume": 148653.0}, {"date": "2020-09-01", "close": 0.98, "volume": 173294.0}, {"date": "2020-09-02", "close": 0.97, "volume": 403683.0}, {"date": "2020-09-03", "close": 0.97, "volume": 87170.0}, {"date": "2020-09-04", "close": 0.955, "volume": 104317.0}, {"date": "2020-09-07", "close": 0.96, "volume": 37284.0}, {"date": "2020-09-08", "close": 0.97, "volume": 38394.0}, {"date": "2020-09-09", "close": 0.965, "volume": 30970.0}, {"date": "2020-09-10", "close": 0.965, "volume": 77450.0}, {"date": "2020-09-11", "close": 0.96, "volume": 8000.0}, {"date": "2020-09-14", "close": 0.97, "volume": 2061.0}, {"date": "2020-09-16", "close": 0.98, "volume": 9067.0}, {"date": "2020-09-17", "close": 1.01, "volume": 38351.0}, {"date": "2020-09-18", "close": 1.025, "volume": 100.0}, {"date": "2020-09-21", "close": 0.985, "volume": 56844.0}, {"date": "2020-09-22", "close": 0.985, "volume": 13273.0}, {"date": "2020-09-23", "close": 0.975, "volume": 1110.0}, {"date": "2020-09-25", "close": 0.96, "volume": 62839.0}, {"date": "2020-09-28", "close": 0.97, "volume": 25699.0}, {"date": "2020-09-29", "close": 0.995, "volume": 82183.0}, {"date": "2020-09-30", "close": 0.97, "volume": 5725.0}, {"date": "2020-10-02", "close": 0.995, "volume": 59489.0}, {"date": "2020-10-05", "close": 1.015, "volume": 10746.0}, {"date": "2020-10-06", "close": 1.015, "volume": 37352.0}, {"date": "2020-10-07", "close": 1.02, "volume": 14978.0}, {"date": "2020-10-08", "close": 1.01, "volume": 57993.0}, {"date": "2020-10-12", "close": 1.005, "volume": 17436.0}, {"date": "2020-10-13", "close": 1.0, "volume": 20000.0}, {"date": "2020-10-15", "close": 0.98, "volume": 11446.0}, {"date": "2020-10-16", "close": 0.975, "volume": 12707.0}, {"date": "2020-10-19", "close": 0.97, "volume": 38727.0}, {"date": "2020-10-20", "close": 0.98, "volume": 2923.0}, {"date": "2020-10-22", "close": 0.965, "volume": 33345.0}, {"date": "2020-10-23", "close": 0.995, "volume": 12464.0}, {"date": "2020-10-26", "close": 0.99, "volume": 93.0}, {"date": "2020-10-27", "close": 0.96, "volume": 554.0}, {"date": "2020-10-28", "close": 0.985, "volume": 14180.0}, {"date": "2020-10-29", "close": 0.96, "volume": 15685.0}, {"date": "2020-10-30", "close": 0.95, "volume": 23590.0}, {"date": "2020-11-02", "close": 0.95, "volume": 17424.0}, {"date": "2020-11-03", "close": 0.975, "volume": 32490.0}, {"date": "2020-11-04", "close": 0.94, "volume": 70597.0}, {"date": "2020-11-05", "close": 0.975, "volume": 5218.0}, {"date": "2020-11-09", "close": 0.985, "volume": 17608.0}, {"date": "2020-11-10", "close": 0.99, "volume": 69392.0}, {"date": "2020-11-11", "close": 1.015, "volume": 121945.0}, {"date": "2020-11-12", "close": 1.015, "volume": 25017.0}, {"date": "2020-11-13", "close": 1.0, "volume": 19329.0}, {"date": "2020-11-16", "close": 1.015, "volume": 69087.0}, {"date": "2020-11-17", "close": 1.03, "volume": 55343.0}, {"date": "2020-11-18", "close": 1.04, "volume": 93209.0}, {"date": "2020-11-19", "close": 1.02, "volume": 5400.0}, {"date": "2020-11-20", "close": 1.05, "volume": 15040.0}, {"date": "2020-11-23", "close": 1.04, "volume": 42477.0}, {"date": "2020-11-24", "close": 1.045, "volume": 72560.0}, {"date": "2020-11-25", "close": 1.045, "volume": 5000.0}, {"date": "2020-11-26", "close": 1.047, "volume": 37550.0}, {"date": "2020-11-27", "close": 1.07, "volume": 37756.0}, {"date": "2020-11-30", "close": 1.1, "volume": 64995.0}, {"date": "2020-12-01", "close": 1.1, "volume": 36697.0}, {"date": "2020-12-02", "close": 1.1, "volume": 24108.0}, {"date": "2020-12-03", "close": 1.1, "volume": 8800.0}, {"date": "2020-12-04", "close": 1.115, "volume": 20000.0}, {"date": "2020-12-07", "close": 1.1, "volume": 24379.0}, {"date": "2020-12-08", "close": 1.08, "volume": 64124.0}, {"date": "2020-12-09", "close": 1.07, "volume": 115.0}, {"date": "2020-12-10", "close": 1.1, "volume": 57159.0}, {"date": "2020-12-11", "close": 1.125, "volume": 87280.0}, {"date": "2020-12-14", "close": 1.13, "volume": 97875.0}, {"date": "2020-12-15", "close": 1.17, "volume": 56402.0}, {"date": "2020-12-16", "close": 1.23, "volume": 66911.0}, {"date": "2020-12-17", "close": 1.2, "volume": 115238.0}, {"date": "2020-12-18", "close": 1.2, "volume": 11398.0}, {"date": "2020-12-21", "close": 1.2, "volume": 12480.0}, {"date": "2020-12-22", "close": 1.19, "volume": 7924.0}, {"date": "2020-12-23", "close": 1.18, "volume": 19120.0}, {"date": "2020-12-24", "close": 1.2, "volume": 38369.0}, {"date": "2020-12-29", "close": 1.225, "volume": 24983.0}, {"date": "2020-12-31", "close": 1.225, "volume": 8000.0}, {"date": "2021-01-04", "close": 1.18, "volume": 11735.0}, {"date": "2021-01-05", "close": 1.23, "volume": 26508.0}, {"date": "2021-01-06", "close": 1.215, "volume": 30545.0}, {"date": "2021-01-07", "close": 1.23, "volume": 17401.0}, {"date": "2021-01-08", "close": 1.23, "volume": 4523.0}, {"date": "2021-01-11", "close": 1.175, "volume": 1840.0}, {"date": "2021-01-12", "close": 1.2, "volume": 9865.0}, {"date": "2021-01-13", "close": 1.2, "volume": 10000.0}, {"date": "2021-01-14", "close": 1.2, "volume": 10125.0}, {"date": "2021-01-15", "close": 1.165, "volume": 33341.0}, {"date": "2021-01-18", "close": 1.175, "volume": 51446.0}, {"date": "2021-01-19", "close": 1.22, "volume": 54733.0}, {"date": "2021-01-20", "close": 1.215, "volume": 3967.0}, {"date": "2021-01-21", "close": 1.2, "volume": 17367.0}, {"date": "2021-01-22", "close": 1.21, "volume": 33219.0}, {"date": "2021-01-25", "close": 1.22, "volume": 96417.0}, {"date": "2021-01-27", "close": 1.22, "volume": 48224.0}, {"date": "2021-01-28", "close": 1.2, "volume": 24165.0}, {"date": "2021-02-02", "close": 1.2, "volume": 21397.0}, {"date": "2021-02-03", "close": 1.2, "volume": 12500.0}, {"date": "2021-02-05", "close": 1.19, "volume": 64665.0}, {"date": "2021-02-08", "close": 1.18, "volume": 19900.0}, {"date": "2021-02-15", "close": 1.19, "volume": 45359.0}, {"date": "2021-02-16", "close": 1.19, "volume": 43335.0}, {"date": "2021-02-18", "close": 1.19, "volume": 2508.0}, {"date": "2021-02-19", "close": 1.185, "volume": 141867.0}, {"date": "2021-02-23", "close": 1.15, "volume": 327034.0}, {"date": "2021-02-24", "close": 1.2, "volume": 155525.0}, {"date": "2021-02-25", "close": 1.22, "volume": 75560.0}, {"date": "2021-02-26", "close": 1.22, "volume": 38687.0}, {"date": "2021-03-01", "close": 1.22, "volume": 1569.0}, {"date": "2021-03-02", "close": 1.19, "volume": 27799.0}, {"date": "2021-03-03", "close": 1.23, "volume": 107759.0}, {"date": "2021-03-04", "close": 1.27, "volume": 44324.0}, {"date": "2021-03-05", "close": 1.23, "volume": 19386.0}, {"date": "2021-03-08", "close": 1.225, "volume": 30984.0}, {"date": "2021-03-10", "close": 1.245, "volume": 10171.0}, {"date": "2021-03-11", "close": 1.255, "volume": 7784.0}, {"date": "2021-03-12", "close": 1.23, "volume": 17496.0}, {"date": "2021-03-15", "close": 1.23, "volume": 11458.0}, {"date": "2021-03-16", "close": 1.26, "volume": 13115.0}, {"date": "2021-03-17", "close": 1.26, "volume": 4369.0}, {"date": "2021-03-18", "close": 1.26, "volume": 34964.0}, {"date": "2021-03-22", "close": 1.255, "volume": 73863.0}, {"date": "2021-03-23", "close": 1.255, "volume": 31892.0}, {"date": "2021-03-24", "close": 1.25, "volume": 146373.0}, {"date": "2021-03-25", "close": 1.25, "volume": 18973.0}, {"date": "2021-03-26", "close": 1.25, "volume": 154108.0}, {"date": "2021-03-29", "close": 1.24, "volume": 3756.0}, {"date": "2021-03-31", "close": 1.25, "volume": 17173.0}, {"date": "2021-04-01", "close": 1.24, "volume": 24081.0}, {"date": "2021-04-06", "close": 1.24, "volume": 25021.0}, {"date": "2021-04-07", "close": 1.24, "volume": 59920.0}, {"date": "2021-04-08", "close": 1.23, "volume": 24222.0}, {"date": "2021-04-09", "close": 1.235, "volume": 9253.0}, {"date": "2021-04-13", "close": 1.23, "volume": 7955.0}, {"date": "2021-04-14", "close": 1.235, "volume": 29341.0}, {"date": "2021-04-15", "close": 1.23, "volume": 6159.0}, {"date": "2021-04-16", "close": 1.2, "volume": 2476.0}, {"date": "2021-04-19", "close": 1.2, "volume": 141480.0}, {"date": "2021-04-20", "close": 1.207, "volume": 53533.0}, {"date": "2021-04-21", "close": 1.2, "volume": 879.0}, {"date": "2021-04-22", "close": 1.22, "volume": 12364.0}, {"date": "2021-04-23", "close": 1.2, "volume": 15608.0}, {"date": "2021-04-26", "close": 1.165, "volume": 119315.0}, {"date": "2021-04-27", "close": 1.15, "volume": 78665.0}, {"date": "2021-04-28", "close": 1.15, "volume": 9179.0}, {"date": "2021-04-29", "close": 1.12, "volume": 20047.0}, {"date": "2021-04-30", "close": 1.15, "volume": 477.0}, {"date": "2021-05-03", "close": 1.14, "volume": 25304.0}, {"date": "2021-05-04", "close": 1.145, "volume": 65650.0}, {"date": "2021-05-05", "close": 1.14, "volume": 8757.0}, {"date": "2021-05-06", "close": 1.125, "volume": 8094.0}, {"date": "2021-05-07", "close": 1.075, "volume": 49925.0}, {"date": "2021-05-10", "close": 1.08, "volume": 19222.0}, {"date": "2021-05-11", "close": 1.035, "volume": 53946.0}, {"date": "2021-05-12", "close": 1.042, "volume": 56707.0}, {"date": "2021-05-13", "close": 1.06, "volume": 29904.0}, {"date": "2021-05-14", "close": 1.03, "volume": 40424.0}, {"date": "2021-05-17", "close": 1.01, "volume": 76898.0}, {"date": "2021-05-18", "close": 1.01, "volume": 9909.0}, {"date": "2021-05-20", "close": 1.01, "volume": 33419.0}, {"date": "2021-05-21", "close": 1.05, "volume": 1096.0}, {"date": "2021-05-24", "close": 1.02, "volume": 62314.0}, {"date": "2021-05-25", "close": 1.01, "volume": 11989.0}, {"date": "2021-05-26", "close": 1.0, "volume": 19988.0}, {"date": "2021-05-27", "close": 1.01, "volume": 3000.0}, {"date": "2021-05-28", "close": 1.035, "volume": 23013.0}, {"date": "2021-05-31", "close": 1.045, "volume": 40981.0}, {"date": "2021-06-02", "close": 1.02, "volume": 22425.0}, {"date": "2021-06-03", "close": 1.02, "volume": 8098.0}, {"date": "2021-06-04", "close": 1.0, "volume": 103117.0}, {"date": "2021-06-07", "close": 0.98, "volume": 47909.0}, {"date": "2021-06-08", "close": 0.98, "volume": 71490.0}, {"date": "2021-06-09", "close": 0.975, "volume": 27703.0}, {"date": "2021-06-10", "close": 1.005, "volume": 110419.0}, {"date": "2021-06-11", "close": 1.05, "volume": 1152.0}, {"date": "2021-06-15", "close": 1.045, "volume": 107527.0}, {"date": "2021-06-16", "close": 1.055, "volume": 59580.0}, {"date": "2021-06-17", "close": 1.01, "volume": 33646.0}, {"date": "2021-06-18", "close": 1.025, "volume": 34674.0}, {"date": "2021-06-21", "close": 1.03, "volume": 92890.0}, {"date": "2021-06-23", "close": 1.04, "volume": 6926.0}, {"date": "2021-06-24", "close": 1.035, "volume": 50229.0}, {"date": "2021-06-25", "close": 1.055, "volume": 14968.0}, {"date": "2021-06-28", "close": 1.03, "volume": 37129.0}, {"date": "2021-06-29", "close": 1.01, "volume": 141313.0}, {"date": "2021-06-30", "close": 1.0, "volume": 45389.0}, {"date": "2021-07-02", "close": 1.02, "volume": 13367.0}, {"date": "2021-07-05", "close": 1.065, "volume": 95035.0}, {"date": "2021-07-06", "close": 1.01, "volume": 95965.0}, {"date": "2021-07-07", "close": 1.03, "volume": 6351.0}, {"date": "2021-07-08", "close": 1.03, "volume": 81401.0}, {"date": "2021-07-09", "close": 0.99, "volume": 90637.0}, {"date": "2021-07-12", "close": 0.995, "volume": 104109.0}, {"date": "2021-07-13", "close": 0.995, "volume": 21101.0}, {"date": "2021-07-14", "close": 1.0, "volume": 326488.0}, {"date": "2021-07-15", "close": 1.0, "volume": 10520.0}, {"date": "2021-07-16", "close": 0.995, "volume": 65570.0}, {"date": "2021-07-19", "close": 1.0, "volume": 14248.0}, {"date": "2021-07-20", "close": 0.995, "volume": 18248.0}, {"date": "2021-07-21", "close": 0.995, "volume": 140.0}, {"date": "2021-07-22", "close": 1.01, "volume": 135109.0}, {"date": "2021-07-23", "close": 0.99, "volume": 16080.0}, {"date": "2021-07-26", "close": 0.99, "volume": 6030.0}, {"date": "2021-07-27", "close": 0.985, "volume": 23420.0}, {"date": "2021-07-28", "close": 0.98, "volume": 79304.0}, {"date": "2021-07-29", "close": 0.995, "volume": 44810.0}, {"date": "2021-07-30", "close": 1.01, "volume": 70523.0}, {"date": "2021-08-02", "close": 0.97, "volume": 65485.0}, {"date": "2021-08-03", "close": 0.985, "volume": 82496.0}, {"date": "2021-08-04", "close": 0.97, "volume": 83937.0}, {"date": "2021-08-05", "close": 0.97, "volume": 18000.0}, {"date": "2021-08-06", "close": 0.965, "volume": 83918.0}, {"date": "2021-08-09", "close": 0.965, "volume": 103228.0}, {"date": "2021-08-10", "close": 0.965, "volume": 500.0}, {"date": "2021-08-11", "close": 0.965, "volume": 50603.0}, {"date": "2021-08-12", "close": 0.965, "volume": 43210.0}, {"date": "2021-08-16", "close": 0.95, "volume": 90970.0}, {"date": "2021-08-17", "close": 0.9575, "volume": 47289.0}, {"date": "2021-08-19", "close": 0.935, "volume": 92331.0}, {"date": "2021-08-20", "close": 0.94, "volume": 33395.0}, {"date": "2021-08-23", "close": 0.925, "volume": 41043.0}, {"date": "2021-08-24", "close": 0.93, "volume": 1079.0}, {"date": "2021-08-25", "close": 0.94, "volume": 30807.0}, {"date": "2021-08-26", "close": 0.945, "volume": 3766.0}, {"date": "2021-08-27", "close": 0.94, "volume": 233727.0}, {"date": "2021-08-30", "close": 0.91, "volume": 46319.0}, {"date": "2021-08-31", "close": 0.93, "volume": 67456.0}, {"date": "2021-09-01", "close": 0.95, "volume": 28383.0}, {"date": "2021-09-02", "close": 0.95, "volume": 35432.0}, {"date": "2021-09-03", "close": 0.975, "volume": 23970.0}, {"date": "2021-09-06", "close": 0.93, "volume": 46135.0}, {"date": "2021-09-07", "close": 0.95, "volume": 39010.0}, {"date": "2021-09-08", "close": 0.935, "volume": 6752.0}, {"date": "2021-09-09", "close": 0.935, "volume": 53481.0}, {"date": "2021-09-10", "close": 0.92, "volume": 83125.0}, {"date": "2021-09-13", "close": 0.9, "volume": 96983.0}, {"date": "2021-09-14", "close": 0.9, "volume": 79575.0}, {"date": "2021-09-15", "close": 0.9, "volume": 20019.0}, {"date": "2021-09-16", "close": 0.9, "volume": 105871.0}, {"date": "2021-09-17", "close": 0.9, "volume": 41183.0}, {"date": "2021-09-20", "close": 0.895, "volume": 15939.0}, {"date": "2021-09-21", "close": 0.905, "volume": 13035.0}, {"date": "2021-09-22", "close": 0.9, "volume": 20153.0}, {"date": "2021-09-24", "close": 0.92, "volume": 1260.0}, {"date": "2021-09-27", "close": 0.92, "volume": 21700.0}, {"date": "2021-09-28", "close": 0.895, "volume": 24740.0}, {"date": "2021-09-29", "close": 0.91, "volume": 12113.0}, {"date": "2021-09-30", "close": 0.915, "volume": 575.0}, {"date": "2021-10-01", "close": 0.91, "volume": 2175.0}, {"date": "2021-10-04", "close": 0.91, "volume": 1000.0}, {"date": "2021-10-05", "close": 0.9, "volume": 2.0}, {"date": "2021-10-06", "close": 0.9, "volume": 16286.0}, {"date": "2021-10-07", "close": 0.9, "volume": 8242.0}, {"date": "2021-10-08", "close": 0.895, "volume": 32559.0}, {"date": "2021-10-11", "close": 0.895, "volume": 28124.0}, {"date": "2021-10-12", "close": 0.88, "volume": 15000.0}, {"date": "2021-10-13", "close": 0.89, "volume": 28969.0}, {"date": "2021-10-14", "close": 0.895, "volume": 730.0}, {"date": "2021-10-15", "close": 0.9, "volume": 33106.0}, {"date": "2021-10-18", "close": 0.9, "volume": 9247.0}, {"date": "2021-10-19", "close": 0.9, "volume": 23191.0}, {"date": "2021-10-20", "close": 0.95, "volume": 87510.0}, {"date": "2021-10-21", "close": 0.985, "volume": 25054.0}, {"date": "2021-10-22", "close": 0.975, "volume": 15000.0}, {"date": "2021-10-25", "close": 0.99, "volume": 36000.0}, {"date": "2021-10-26", "close": 0.95, "volume": 45337.0}, {"date": "2021-10-27", "close": 0.945, "volume": 1444.0}, {"date": "2021-10-29", "close": 0.985, "volume": 10304.0}, {"date": "2021-11-02", "close": 0.99, "volume": 13856.0}, {"date": "2021-11-03", "close": 0.985, "volume": 550.0}, {"date": "2021-11-04", "close": 0.99, "volume": 349323.0}, {"date": "2021-11-05", "close": 1.0, "volume": 61864.0}, {"date": "2021-11-08", "close": 0.985, "volume": 38182.0}, {"date": "2021-11-09", "close": 0.96, "volume": 7277.0}, {"date": "2021-11-10", "close": 0.965, "volume": 1903.0}, {"date": "2021-11-11", "close": 0.99, "volume": 10100.0}, {"date": "2021-11-12", "close": 0.97, "volume": 16499.0}, {"date": "2021-11-15", "close": 0.97, "volume": 75893.0}, {"date": "2021-11-16", "close": 0.95, "volume": 174094.0}, {"date": "2021-11-17", "close": 1.02, "volume": 102756.0}, {"date": "2021-11-18", "close": 1.03, "volume": 145072.0}, {"date": "2021-11-19", "close": 1.03, "volume": 49759.0}, {"date": "2021-11-22", "close": 1.035, "volume": 17803.0}, {"date": "2021-11-23", "close": 1.0, "volume": 71066.0}, {"date": "2021-11-24", "close": 0.99, "volume": 34584.0}, {"date": "2021-11-25", "close": 0.99, "volume": 63885.0}, {"date": "2021-11-26", "close": 0.99, "volume": 18386.0}, {"date": "2021-11-29", "close": 0.98, "volume": 78586.0}, {"date": "2021-12-02", "close": 0.99, "volume": 21444.0}, {"date": "2021-12-06", "close": 0.99, "volume": 14577.0}, {"date": "2021-12-07", "close": 0.98, "volume": 63613.0}, {"date": "2021-12-08", "close": 0.985, "volume": 3416.0}, {"date": "2021-12-09", "close": 0.99, "volume": 19309.0}, {"date": "2021-12-10", "close": 1.005, "volume": 10000.0}, {"date": "2021-12-13", "close": 1.005, "volume": 169671.0}, {"date": "2021-12-14", "close": 0.96, "volume": 53800.0}, {"date": "2021-12-15", "close": 0.96, "volume": 75445.0}, {"date": "2021-12-16", "close": 0.95, "volume": 8710.0}, {"date": "2021-12-17", "close": 0.955, "volume": 72020.0}, {"date": "2021-12-20", "close": 0.955, "volume": 32654.0}, {"date": "2021-12-21", "close": 0.94, "volume": 264398.0}, {"date": "2021-12-22", "close": 0.94, "volume": 533.0}, {"date": "2021-12-24", "close": 0.915, "volume": 102732.0}, {"date": "2021-12-29", "close": 0.95, "volume": 5109.0}, {"date": "2021-12-31", "close": 0.955, "volume": 15000.0}, {"date": "2022-01-05", "close": 0.955, "volume": 1047.0}, {"date": "2022-01-06", "close": 0.945, "volume": 873.0}, {"date": "2022-01-07", "close": 0.945, "volume": 62.0}, {"date": "2022-01-10", "close": 0.94, "volume": 30025.0}, {"date": "2022-01-11", "close": 0.935, "volume": 2.0}, {"date": "2022-01-12", "close": 0.95, "volume": 64577.0}, {"date": "2022-01-17", "close": 0.93, "volume": 1.0}, {"date": "2022-01-18", "close": 0.93, "volume": 725.0}, {"date": "2022-01-19", "close": 0.93, "volume": 33191.0}, {"date": "2022-01-20", "close": 0.93, "volume": 46410.0}, {"date": "2022-01-24", "close": 0.905, "volume": 154196.0}, {"date": "2022-01-25", "close": 0.91, "volume": 2016.0}, {"date": "2022-01-27", "close": 0.91, "volume": 5.0}, {"date": "2022-01-28", "close": 0.91, "volume": 15001.0}, {"date": "2022-01-31", "close": 0.905, "volume": 19737.0}, {"date": "2022-02-02", "close": 0.91, "volume": 18000.0}, {"date": "2022-02-03", "close": 0.905, "volume": 1.0}, {"date": "2022-02-07", "close": 0.93, "volume": 13316.0}, {"date": "2022-02-08", "close": 0.895, "volume": 69547.0}, {"date": "2022-02-09", "close": 0.895, "volume": 6327.0}, {"date": "2022-02-10", "close": 0.89, "volume": 42641.0}, {"date": "2022-02-11", "close": 0.88, "volume": 56912.0}, {"date": "2022-02-14", "close": 0.88, "volume": 15418.0}, {"date": "2022-02-15", "close": 0.88, "volume": 23.0}, {"date": "2022-02-17", "close": 0.745, "volume": 1000626.0}, {"date": "2022-02-18", "close": 0.75, "volume": 134399.0}, {"date": "2022-02-21", "close": 0.775, "volume": 309718.0}, {"date": "2022-02-22", "close": 0.755, "volume": 31173.0}, {"date": "2022-02-24", "close": 0.75, "volume": 113924.0}, {"date": "2022-02-25", "close": 0.75, "volume": 34283.0}, {"date": "2022-02-28", "close": 0.75, "volume": 145268.0}, {"date": "2022-03-01", "close": 0.76, "volume": 93004.0}, {"date": "2022-03-02", "close": 0.7575, "volume": 10000.0}, {"date": "2022-03-03", "close": 0.75, "volume": 104262.0}, {"date": "2022-03-04", "close": 0.755, "volume": 57666.0}, {"date": "2022-03-07", "close": 0.73, "volume": 20526.0}, {"date": "2022-03-08", "close": 0.74, "volume": 854.0}, {"date": "2022-03-09", "close": 0.74, "volume": 2038342.0}, {"date": "2022-03-10", "close": 0.73, "volume": 30000.0}, {"date": "2022-03-11", "close": 0.725, "volume": 9725.0}, {"date": "2022-03-14", "close": 0.725, "volume": 15600.0}, {"date": "2022-03-15", "close": 0.7, "volume": 85238.0}, {"date": "2022-03-16", "close": 0.705, "volume": 47513.0}, {"date": "2022-03-17", "close": 0.71, "volume": 7498.0}, {"date": "2022-03-18", "close": 0.7, "volume": 25951.0}, {"date": "2022-03-21", "close": 0.7, "volume": 157520.0}, {"date": "2022-03-22", "close": 0.7, "volume": 8750.0}, {"date": "2022-03-23", "close": 0.7, "volume": 132872.0}, {"date": "2022-03-24", "close": 0.685, "volume": 52089.0}, {"date": "2022-03-25", "close": 0.685, "volume": 1491.0}, {"date": "2022-03-28", "close": 0.675, "volume": 29294.0}, {"date": "2022-03-29", "close": 0.675, "volume": 4593.0}, {"date": "2022-03-30", "close": 0.68, "volume": 55205.0}, {"date": "2022-03-31", "close": 0.675, "volume": 69176.0}, {"date": "2022-04-01", "close": 0.675, "volume": 12509.0}, {"date": "2022-04-04", "close": 0.67, "volume": 26278.0}, {"date": "2022-04-05", "close": 0.665, "volume": 18166.0}, {"date": "2022-04-07", "close": 0.66, "volume": 18221.0}, {"date": "2022-04-08", "close": 0.66, "volume": 91048.0}, {"date": "2022-04-11", "close": 0.64, "volume": 45449.0}, {"date": "2022-04-12", "close": 0.65, "volume": 18045.0}, {"date": "2022-04-13", "close": 0.65, "volume": 9500.0}, {"date": "2022-04-14", "close": 0.66, "volume": 260284.0}, {"date": "2022-04-19", "close": 0.655, "volume": 94908.0}, {"date": "2022-04-20", "close": 0.64, "volume": 97102.0}, {"date": "2022-04-21", "close": 0.62, "volume": 188635.0}, {"date": "2022-04-22", "close": 0.61, "volume": 13243.0}, {"date": "2022-04-26", "close": 0.61, "volume": 112247.0}, {"date": "2022-04-27", "close": 0.6, "volume": 13565.0}, {"date": "2022-04-28", "close": 0.56, "volume": 758920.0}, {"date": "2022-04-29", "close": 0.595, "volume": 138103.0}, {"date": "2022-05-02", "close": 0.58, "volume": 59847.0}, {"date": "2022-05-03", "close": 0.59, "volume": 100000.0}, {"date": "2022-05-04", "close": 0.605, "volume": 12285.0}, {"date": "2022-05-05", "close": 0.605, "volume": 49636.0}, {"date": "2022-05-06", "close": 0.62, "volume": 62997.0}, {"date": "2022-05-09", "close": 0.605, "volume": 6000.0}, {"date": "2022-05-10", "close": 0.6, "volume": 10129.0}, {"date": "2022-05-11", "close": 0.6, "volume": 100426.0}, {"date": "2022-05-12", "close": 0.6, "volume": 326090.0}, {"date": "2022-05-13", "close": 0.585, "volume": 68965.0}, {"date": "2022-05-16", "close": 0.595, "volume": 26748.0}, {"date": "2022-05-17", "close": 0.59, "volume": 40443.0}, {"date": "2022-05-18", "close": 0.6, "volume": 157887.0}, {"date": "2022-05-19", "close": 0.59, "volume": 55807.0}, {"date": "2022-05-20", "close": 0.6, "volume": 706698.0}, {"date": "2022-05-24", "close": 0.57, "volume": 28679.0}, {"date": "2022-05-25", "close": 0.59, "volume": 1704.0}, {"date": "2022-05-26", "close": 0.6, "volume": 175332.0}, {"date": "2022-05-27", "close": 0.6, "volume": 11787.0}, {"date": "2022-05-30", "close": 0.605, "volume": 46787.0}, {"date": "2022-05-31", "close": 0.625, "volume": 1000.0}, {"date": "2022-06-01", "close": 0.605, "volume": 91649.0}, {"date": "2022-06-02", "close": 0.62, "volume": 65238.0}, {"date": "2022-06-03", "close": 0.625, "volume": 241284.0}, {"date": "2022-06-06", "close": 0.645, "volume": 137384.0}, {"date": "2022-06-07", "close": 0.62, "volume": 133476.0}, {"date": "2022-06-08", "close": 0.655, "volume": 99377.0}, {"date": "2022-06-09", "close": 0.655, "volume": 36834.0}, {"date": "2022-06-10", "close": 0.685, "volume": 18900.0}, {"date": "2022-06-14", "close": 0.61, "volume": 28659.0}, {"date": "2022-06-15", "close": 0.6, "volume": 56130.0}, {"date": "2022-06-17", "close": 0.6, "volume": 60511.0}, {"date": "2022-06-20", "close": 0.58, "volume": 62862.0}, {"date": "2022-06-21", "close": 0.58, "volume": 43525.0}, {"date": "2022-06-22", "close": 0.585, "volume": 659.0}, {"date": "2022-06-24", "close": 0.6, "volume": 28364.0}, {"date": "2022-06-27", "close": 0.67, "volume": 14977.0}, {"date": "2022-06-29", "close": 0.7, "volume": 59883.0}, {"date": "2022-06-30", "close": 0.72, "volume": 20030.0}, {"date": "2022-07-01", "close": 0.69, "volume": 40471.0}, {"date": "2022-07-05", "close": 0.69, "volume": 8600.0}, {"date": "2022-07-08", "close": 0.68, "volume": 43121.0}, {"date": "2022-07-12", "close": 0.7, "volume": 67953.0}, {"date": "2022-07-13", "close": 0.7, "volume": 48833.0}, {"date": "2022-07-14", "close": 0.7, "volume": 51700.0}, {"date": "2022-07-15", "close": 0.695, "volume": 47192.0}, {"date": "2022-07-18", "close": 0.695, "volume": 5000.0}, {"date": "2022-07-19", "close": 0.695, "volume": 24509.0}, {"date": "2022-07-20", "close": 0.695, "volume": 15036.0}, {"date": "2022-07-21", "close": 0.71, "volume": 14475.0}, {"date": "2022-07-22", "close": 0.7, "volume": 40965.0}, {"date": "2022-07-25", "close": 0.7, "volume": 32802.0}, {"date": "2022-07-26", "close": 0.7, "volume": 43642.0}, {"date": "2022-07-27", "close": 0.7, "volume": 54012.0}, {"date": "2022-07-28", "close": 0.695, "volume": 30000.0}, {"date": "2022-07-29", "close": 0.69, "volume": 83735.0}, {"date": "2022-08-01", "close": 0.69, "volume": 31499.0}, {"date": "2022-08-02", "close": 0.69, "volume": 335387.0}, {"date": "2022-08-03", "close": 0.69, "volume": 118057.0}, {"date": "2022-08-04", "close": 0.6875, "volume": 61044.0}, {"date": "2022-08-05", "close": 0.69, "volume": 101155.0}, {"date": "2022-08-08", "close": 0.69, "volume": 5480.0}, {"date": "2022-08-09", "close": 0.69, "volume": 124854.0}, {"date": "2022-08-10", "close": 0.69, "volume": 214360.0}, {"date": "2022-08-11", "close": 0.69, "volume": 459595.0}, {"date": "2022-08-12", "close": 0.71, "volume": 207984.0}, {"date": "2022-08-16", "close": 0.71, "volume": 60458.0}, {"date": "2022-08-17", "close": 0.71, "volume": 4708.0}, {"date": "2022-08-18", "close": 0.7, "volume": 8276.0}, {"date": "2022-08-22", "close": 0.72, "volume": 1.0}, {"date": "2022-08-23", "close": 0.7, "volume": 11923.0}, {"date": "2022-08-24", "close": 0.68, "volume": 13875.0}, {"date": "2022-08-25", "close": 0.68, "volume": 20807.0}, {"date": "2022-08-26", "close": 0.685, "volume": 7999.0}, {"date": "2022-08-29", "close": 0.72, "volume": 82663.0}, {"date": "2022-08-31", "close": 0.72, "volume": 218599.0}, {"date": "2022-09-01", "close": 0.72, "volume": 69102.0}, {"date": "2022-09-02", "close": 0.72, "volume": 61481.0}, {"date": "2022-09-05", "close": 0.74, "volume": 16610.0}, {"date": "2022-09-06", "close": 0.735, "volume": 30450.0}, {"date": "2022-09-07", "close": 0.77, "volume": 36744.0}, {"date": "2022-09-08", "close": 0.8, "volume": 47700.0}, {"date": "2022-09-09", "close": 0.8, "volume": 34995.0}, {"date": "2022-09-13", "close": 0.795, "volume": 43788.0}, {"date": "2022-09-14", "close": 0.795, "volume": 59773.0}, {"date": "2022-09-15", "close": 0.765, "volume": 89740.0}, {"date": "2022-09-19", "close": 0.78, "volume": 14297.0}, {"date": "2022-09-20", "close": 0.7875, "volume": 4718.0}, {"date": "2022-09-21", "close": 0.77, "volume": 29416.0}, {"date": "2022-09-23", "close": 0.765, "volume": 23393.0}, {"date": "2022-09-26", "close": 0.76, "volume": 10789.0}, {"date": "2022-09-27", "close": 0.725, "volume": 55499.0}, {"date": "2022-09-28", "close": 0.745, "volume": 17679.0}, {"date": "2022-09-29", "close": 0.73, "volume": 30988.0}, {"date": "2022-09-30", "close": 0.73, "volume": 6986.0}, {"date": "2022-10-03", "close": 0.73, "volume": 2700.0}, {"date": "2022-10-05", "close": 0.73, "volume": 11875.0}, {"date": "2022-10-06", "close": 0.73, "volume": 20418.0}, {"date": "2022-10-07", "close": 0.73, "volume": 20104.0}, {"date": "2022-10-10", "close": 0.725, "volume": 20613.0}, {"date": "2022-10-11", "close": 0.7, "volume": 34777.0}, {"date": "2022-10-12", "close": 0.7, "volume": 59260.0}, {"date": "2022-10-13", "close": 0.7, "volume": 38970.0}, {"date": "2022-10-14", "close": 0.7, "volume": 40899.0}, {"date": "2022-10-17", "close": 0.7, "volume": 11005.0}, {"date": "2022-10-18", "close": 0.635, "volume": 241846.0}, {"date": "2022-10-19", "close": 0.67, "volume": 6000.0}, {"date": "2022-10-20", "close": 0.685, "volume": 2337.0}, {"date": "2022-10-21", "close": 0.65, "volume": 20912.0}, {"date": "2022-10-25", "close": 0.635, "volume": 542993.0}, {"date": "2022-10-31", "close": 0.675, "volume": 20788.0}, {"date": "2022-11-01", "close": 0.675, "volume": 4015.0}, {"date": "2022-11-02", "close": 0.7, "volume": 24983.0}, {"date": "2022-11-03", "close": 0.685, "volume": 7025.0}, {"date": "2022-11-04", "close": 0.685, "volume": 2000.0}, {"date": "2022-11-08", "close": 0.695, "volume": 6745.0}, {"date": "2022-11-09", "close": 0.675, "volume": 22992.0}, {"date": "2022-11-10", "close": 0.67, "volume": 60645.0}, {"date": "2022-11-11", "close": 0.685, "volume": 55224.0}, {"date": "2022-11-14", "close": 0.69, "volume": 89347.0}, {"date": "2022-11-15", "close": 0.69, "volume": 29836.0}, {"date": "2022-11-16", "close": 0.68, "volume": 38154.0}, {"date": "2022-11-17", "close": 0.68, "volume": 31467.0}, {"date": "2022-11-18", "close": 0.68, "volume": 130121.0}, {"date": "2022-11-21", "close": 0.67, "volume": 88091.0}, {"date": "2022-11-22", "close": 0.665, "volume": 92984.0}, {"date": "2022-11-23", "close": 0.665, "volume": 3000.0}, {"date": "2022-11-24", "close": 0.675, "volume": 20810.0}, {"date": "2022-11-25", "close": 0.66, "volume": 31967.0}, {"date": "2022-11-29", "close": 0.65, "volume": 31830.0}, {"date": "2022-11-30", "close": 0.66, "volume": 13.0}, {"date": "2022-12-02", "close": 0.68, "volume": 13970.0}, {"date": "2022-12-05", "close": 0.68, "volume": 35875.0}, {"date": "2022-12-06", "close": 0.68, "volume": 8370.0}, {"date": "2022-12-07", "close": 0.655, "volume": 26370.0}, {"date": "2022-12-08", "close": 0.675, "volume": 8250.0}, {"date": "2022-12-09", "close": 0.68, "volume": 152468.0}, {"date": "2022-12-12", "close": 0.67, "volume": 5875.0}, {"date": "2022-12-13", "close": 0.67, "volume": 2305.0}, {"date": "2022-12-14", "close": 0.675, "volume": 8157.0}, {"date": "2022-12-15", "close": 0.67, "volume": 38855.0}, {"date": "2022-12-16", "close": 0.68, "volume": 101005.0}, {"date": "2022-12-19", "close": 0.66, "volume": 4494.0}, {"date": "2022-12-20", "close": 0.655, "volume": 6400.0}, {"date": "2022-12-21", "close": 0.65, "volume": 24730.0}, {"date": "2022-12-22", "close": 0.67, "volume": 1385.0}, {"date": "2022-12-23", "close": 0.655, "volume": 26966.0}, {"date": "2022-12-28", "close": 0.68, "volume": 84195.0}, {"date": "2022-12-30", "close": 0.6725, "volume": 17917.0}, {"date": "2023-01-05", "close": 0.67, "volume": 3000.0}, {"date": "2023-01-06", "close": 0.68, "volume": 19587.0}, {"date": "2023-01-09", "close": 0.675, "volume": 23693.0}, {"date": "2023-01-10", "close": 0.67, "volume": 608.0}, {"date": "2023-01-11", "close": 0.675, "volume": 9309.0}, {"date": "2023-01-16", "close": 0.68, "volume": 82883.0}, {"date": "2023-01-17", "close": 0.68, "volume": 39721.0}, {"date": "2023-01-18", "close": 0.67, "volume": 8309.0}, {"date": "2023-01-19", "close": 0.655, "volume": 29488.0}, {"date": "2023-01-20", "close": 0.675, "volume": 6274.0}, {"date": "2023-01-23", "close": 0.675, "volume": 1036.0}, {"date": "2023-01-24", "close": 0.68, "volume": 2132.0}, {"date": "2023-01-25", "close": 0.67, "volume": 12000.0}, {"date": "2023-01-27", "close": 0.66, "volume": 5000.0}, {"date": "2023-01-30", "close": 0.65, "volume": 194789.0}, {"date": "2023-01-31", "close": 0.67, "volume": 36653.0}, {"date": "2023-02-01", "close": 0.665, "volume": 6789.0}, {"date": "2023-02-06", "close": 0.67, "volume": 11000.0}, {"date": "2023-02-07", "close": 0.67, "volume": 8535.0}, {"date": "2023-02-08", "close": 0.67, "volume": 7462.0}, {"date": "2023-02-09", "close": 0.67, "volume": 7800.0}, {"date": "2023-02-10", "close": 0.67, "volume": 9618.0}, {"date": "2023-02-13", "close": 0.66, "volume": 22000.0}, {"date": "2023-02-15", "close": 0.65, "volume": 67300.0}, {"date": "2023-02-16", "close": 0.64, "volume": 20000.0}, {"date": "2023-02-17", "close": 0.65, "volume": 12500.0}, {"date": "2023-02-20", "close": 0.64, "volume": 3873.0}, {"date": "2023-02-21", "close": 0.635, "volume": 23564.0}, {"date": "2023-02-23", "close": 0.63, "volume": 203024.0}, {"date": "2023-02-24", "close": 0.65, "volume": 76545.0}, {"date": "2023-02-27", "close": 0.62, "volume": 115000.0}, {"date": "2023-02-28", "close": 0.57, "volume": 376085.0}, {"date": "2023-03-01", "close": 0.54, "volume": 152256.0}, {"date": "2023-03-02", "close": 0.54, "volume": 241262.0}, {"date": "2023-03-03", "close": 0.54, "volume": 148397.0}, {"date": "2023-03-06", "close": 0.54, "volume": 25004.0}, {"date": "2023-03-07", "close": 0.54, "volume": 85136.0}, {"date": "2023-03-08", "close": 0.55, "volume": 232771.0}, {"date": "2023-03-09", "close": 0.545, "volume": 12496.0}, {"date": "2023-03-10", "close": 0.605, "volume": 193743.0}, {"date": "2023-03-13", "close": 0.6, "volume": 291826.0}, {"date": "2023-03-14", "close": 0.58, "volume": 101454.0}, {"date": "2023-03-15", "close": 0.575, "volume": 68551.0}, {"date": "2023-03-16", "close": 0.555, "volume": 52168.0}, {"date": "2023-03-17", "close": 0.545, "volume": 25354.0}, {"date": "2023-03-20", "close": 0.55, "volume": 61448.0}, {"date": "2023-03-21", "close": 0.55, "volume": 46693.0}, {"date": "2023-03-22", "close": 0.55, "volume": 29587.0}, {"date": "2023-03-23", "close": 0.545, "volume": 40150.0}, {"date": "2023-03-24", "close": 0.555, "volume": 75477.0}, {"date": "2023-03-27", "close": 0.55, "volume": 17227.0}, {"date": "2023-03-28", "close": 0.55, "volume": 50190.0}, {"date": "2023-03-29", "close": 0.54, "volume": 26140.0}, {"date": "2023-03-30", "close": 0.54, "volume": 43546.0}, {"date": "2023-03-31", "close": 0.54, "volume": 133905.0}, {"date": "2023-04-03", "close": 0.545, "volume": 170316.0}, {"date": "2023-04-04", "close": 0.545, "volume": 99.0}, {"date": "2023-04-05", "close": 0.55, "volume": 30190.0}, {"date": "2023-04-06", "close": 0.55, "volume": 57991.0}, {"date": "2023-04-11", "close": 0.535, "volume": 70867.0}, {"date": "2023-04-12", "close": 0.545, "volume": 22935.0}, {"date": "2023-04-13", "close": 0.545, "volume": 62184.0}, {"date": "2023-04-14", "close": 0.55, "volume": 51924.0}, {"date": "2023-04-17", "close": 0.55, "volume": 58725.0}, {"date": "2023-04-18", "close": 0.545, "volume": 5501.0}, {"date": "2023-04-19", "close": 0.54, "volume": 29338.0}, {"date": "2023-04-20", "close": 0.545, "volume": 11392.0}, {"date": "2023-04-21", "close": 0.53, "volume": 112990.0}, {"date": "2023-04-24", "close": 0.545, "volume": 23120.0}, {"date": "2023-04-26", "close": 0.53, "volume": 71091.0}, {"date": "2023-04-27", "close": 0.52, "volume": 29197.0}, {"date": "2023-04-28", "close": 0.525, "volume": 62223.0}, {"date": "2023-05-01", "close": 0.515, "volume": 218417.0}, {"date": "2023-05-02", "close": 0.52, "volume": 58729.0}, {"date": "2023-05-03", "close": 0.53, "volume": 43192.0}, {"date": "2023-05-04", "close": 0.515, "volume": 84030.0}, {"date": "2023-05-05", "close": 0.53, "volume": 8646.0}, {"date": "2023-05-08", "close": 0.52, "volume": 76205.0}, {"date": "2023-05-16", "close": 0.52, "volume": 14197.0}, {"date": "2023-05-17", "close": 0.52, "volume": 21762.0}, {"date": "2023-05-18", "close": 0.555, "volume": 52983.0}, {"date": "2023-05-19", "close": 0.555, "volume": 16328.0}, {"date": "2023-05-22", "close": 0.545, "volume": 17000.0}, {"date": "2023-05-23", "close": 0.52, "volume": 74471.0}, {"date": "2023-05-24", "close": 0.55, "volume": 9484.0}, {"date": "2023-05-25", "close": 0.55, "volume": 6274.0}, {"date": "2023-05-26", "close": 0.545, "volume": 17550.0}, {"date": "2023-05-29", "close": 0.545, "volume": 36776.0}, {"date": "2023-05-30", "close": 0.54, "volume": 42196.0}, {"date": "2023-05-31", "close": 0.535, "volume": 65964.0}, {"date": "2023-06-01", "close": 0.535, "volume": 9570.0}, {"date": "2023-06-02", "close": 0.54, "volume": 63400.0}, {"date": "2023-06-05", "close": 0.54, "volume": 57828.0}, {"date": "2023-06-06", "close": 0.535, "volume": 9096.0}, {"date": "2023-06-07", "close": 0.54, "volume": 20561.0}, {"date": "2023-06-08", "close": 0.54, "volume": 29360.0}, {"date": "2023-06-09", "close": 0.54, "volume": 23152.0}, {"date": "2023-06-13", "close": 0.54, "volume": 25851.0}, {"date": "2023-06-14", "close": 0.525, "volume": 63809.0}, {"date": "2023-06-15", "close": 0.54, "volume": 87579.0}, {"date": "2023-06-16", "close": 0.535, "volume": 23001.0}, {"date": "2023-06-19", "close": 0.52, "volume": 56361.0}, {"date": "2023-06-20", "close": 0.525, "volume": 83200.0}, {"date": "2023-06-21", "close": 0.52, "volume": 404751.0}, {"date": "2023-06-22", "close": 0.52, "volume": 30000.0}, {"date": "2023-06-23", "close": 0.515, "volume": 45063.0}, {"date": "2023-06-26", "close": 0.52, "volume": 31467.0}, {"date": "2023-06-27", "close": 0.53, "volume": 34889.0}, {"date": "2023-06-28", "close": 0.53, "volume": 779.0}, {"date": "2023-06-29", "close": 0.52, "volume": 10000.0}, {"date": "2023-06-30", "close": 0.54, "volume": 8313.0}, {"date": "2023-07-04", "close": 0.545, "volume": 10000.0}, {"date": "2023-07-06", "close": 0.54, "volume": 424.0}, {"date": "2023-07-07", "close": 0.54, "volume": 72014.0}, {"date": "2023-07-10", "close": 0.54, "volume": 4936.0}, {"date": "2023-07-11", "close": 0.545, "volume": 25613.0}, {"date": "2023-07-12", "close": 0.56, "volume": 7.0}, {"date": "2023-07-13", "close": 0.56, "volume": 49184.0}, {"date": "2023-07-14", "close": 0.555, "volume": 931.0}, {"date": "2023-07-18", "close": 0.555, "volume": 4.0}, {"date": "2023-07-20", "close": 0.54, "volume": 2250.0}, {"date": "2023-07-21", "close": 0.54, "volume": 11294.0}, {"date": "2023-07-24", "close": 0.54, "volume": 559.0}, {"date": "2023-07-25", "close": 0.55, "volume": 21527.0}, {"date": "2023-07-26", "close": 0.55, "volume": 10065.0}, {"date": "2023-07-28", "close": 0.53, "volume": 11263.0}, {"date": "2023-07-31", "close": 0.53, "volume": 2203.0}, {"date": "2023-08-01", "close": 0.525, "volume": 60005.0}, {"date": "2023-08-02", "close": 0.53, "volume": 23407.0}, {"date": "2023-08-04", "close": 0.53, "volume": 5800.0}, {"date": "2023-08-07", "close": 0.535, "volume": 2200.0}, {"date": "2023-08-09", "close": 0.525, "volume": 29827.0}, {"date": "2023-08-10", "close": 0.53, "volume": 17880.0}, {"date": "2023-08-11", "close": 0.525, "volume": 39953.0}, {"date": "2023-08-14", "close": 0.535, "volume": 2428.0}, {"date": "2023-08-15", "close": 0.535, "volume": 505.0}, {"date": "2023-08-16", "close": 0.54, "volume": 87380.0}, {"date": "2023-08-18", "close": 0.54, "volume": 3000.0}, {"date": "2023-08-21", "close": 0.52, "volume": 67296.0}, {"date": "2023-08-22", "close": 0.525, "volume": 74.0}, {"date": "2023-08-24", "close": 0.525, "volume": 6884.0}, {"date": "2023-08-25", "close": 0.52, "volume": 45000.0}, {"date": "2023-08-30", "close": 0.625, "volume": 103553.0}, {"date": "2023-08-31", "close": 0.55, "volume": 61176.0}, {"date": "2023-09-01", "close": 0.57, "volume": 52318.0}, {"date": "2023-09-05", "close": 0.58, "volume": 50199.0}, {"date": "2023-09-06", "close": 0.55, "volume": 15000.0}, {"date": "2023-09-11", "close": 0.575, "volume": 19590.0}, {"date": "2023-09-13", "close": 0.58, "volume": 6236.0}, {"date": "2023-09-14", "close": 0.58, "volume": 26124.0}, {"date": "2023-09-15", "close": 0.58, "volume": 42646.0}, {"date": "2023-09-18", "close": 0.56, "volume": 127344.0}, {"date": "2023-09-19", "close": 0.58, "volume": 43781.0}, {"date": "2023-09-20", "close": 0.56, "volume": 81040.0}, {"date": "2023-09-21", "close": 0.56, "volume": 12385.0}, {"date": "2023-09-22", "close": 0.61, "volume": 93627.0}, {"date": "2023-09-25", "close": 0.615, "volume": 20500.0}, {"date": "2023-09-27", "close": 0.63, "volume": 80237.0}, {"date": "2023-09-28", "close": 0.625, "volume": 240971.0}, {"date": "2023-09-29", "close": 0.62, "volume": 16395.0}, {"date": "2023-10-02", "close": 0.62, "volume": 23000.0}, {"date": "2023-10-03", "close": 0.6, "volume": 43960.0}, {"date": "2023-10-04", "close": 0.6, "volume": 11929.0}, {"date": "2023-10-05", "close": 0.61, "volume": 71000.0}, {"date": "2023-10-06", "close": 0.61, "volume": 8178.0}, {"date": "2023-10-10", "close": 0.595, "volume": 2850.0}, {"date": "2023-10-13", "close": 0.61, "volume": 89708.0}, {"date": "2023-10-16", "close": 0.6, "volume": 11573.0}, {"date": "2023-10-17", "close": 0.6, "volume": 6100.0}, {"date": "2023-10-18", "close": 0.61, "volume": 14986.0}, {"date": "2023-10-19", "close": 0.6, "volume": 172078.0}, {"date": "2023-10-20", "close": 0.605, "volume": 7606.0}, {"date": "2023-10-23", "close": 0.575, "volume": 43198.0}, {"date": "2023-10-24", "close": 0.595, "volume": 9166.0}, {"date": "2023-10-26", "close": 0.59, "volume": 16320.0}, {"date": "2023-10-31", "close": 0.67, "volume": 48280.0}, {"date": "2023-11-01", "close": 0.65, "volume": 62840.0}, {"date": "2023-11-10", "close": 0.635, "volume": 36190.0}, {"date": "2023-11-13", "close": 0.61, "volume": 7613.0}, {"date": "2023-11-14", "close": 0.655, "volume": 86230.0}, {"date": "2023-11-15", "close": 0.67, "volume": 1600.0}, {"date": "2023-11-17", "close": 0.67, "volume": 178196.0}, {"date": "2023-11-23", "close": 0.67, "volume": 20438.0}, {"date": "2023-11-24", "close": 0.655, "volume": 27566.0}, {"date": "2023-11-27", "close": 0.695, "volume": 205628.0}, {"date": "2023-11-28", "close": 0.69, "volume": 10605.0}, {"date": "2023-11-29", "close": 0.685, "volume": 21445.0}, {"date": "2023-12-05", "close": 0.685, "volume": 66694.0}, {"date": "2023-12-06", "close": 0.71, "volume": 66141.0}, {"date": "2023-12-07", "close": 0.715, "volume": 61986.0}, {"date": "2023-12-08", "close": 0.685, "volume": 25770.0}, {"date": "2023-12-11", "close": 0.68, "volume": 945.0}, {"date": "2023-12-12", "close": 0.68, "volume": 1666.0}, {"date": "2023-12-13", "close": 0.66, "volume": 1513.0}, {"date": "2023-12-15", "close": 0.66, "volume": 43895.0}, {"date": "2023-12-18", "close": 0.635, "volume": 41256.0}, {"date": "2023-12-19", "close": 0.64, "volume": 5859.0}, {"date": "2023-12-20", "close": 0.64, "volume": 1000.0}, {"date": "2023-12-21", "close": 0.66, "volume": 17500.0}, {"date": "2023-12-22", "close": 0.65, "volume": 16267.0}, {"date": "2023-12-27", "close": 0.645, "volume": 43295.0}, {"date": "2023-12-28", "close": 0.645, "volume": 76854.0}, {"date": "2023-12-29", "close": 0.68, "volume": 112412.0}, {"date": "2024-01-02", "close": 0.68, "volume": 50865.0}, {"date": "2024-01-03", "close": 0.675, "volume": 2337.0}, {"date": "2024-01-04", "close": 0.7, "volume": 147687.0}, {"date": "2024-01-05", "close": 0.725, "volume": 7673.0}, {"date": "2024-01-08", "close": 0.665, "volume": 145940.0}, {"date": "2024-01-09", "close": 0.705, "volume": 94517.0}, {"date": "2024-01-10", "close": 0.7, "volume": 8000.0}, {"date": "2024-01-11", "close": 0.665, "volume": 1751.0}, {"date": "2024-01-15", "close": 0.69, "volume": 5229.0}, {"date": "2024-01-17", "close": 0.69, "volume": 13389.0}, {"date": "2024-01-19", "close": 0.69, "volume": 553.0}, {"date": "2024-01-22", "close": 0.68, "volume": 5163.0}, {"date": "2024-01-23", "close": 0.68, "volume": 15940.0}, {"date": "2024-01-24", "close": 0.69, "volume": 15147.0}, {"date": "2024-01-25", "close": 0.675, "volume": 90399.0}, {"date": "2024-01-30", "close": 0.67, "volume": 20830.0}, {"date": "2024-01-31", "close": 0.665, "volume": 6057.0}, {"date": "2024-02-01", "close": 0.65, "volume": 5354.0}, {"date": "2024-02-02", "close": 0.665, "volume": 4268.0}, {"date": "2024-02-05", "close": 0.66, "volume": 5800.0}, {"date": "2024-02-06", "close": 0.67, "volume": 14925.0}, {"date": "2024-02-07", "close": 0.66, "volume": 23546.0}, {"date": "2024-02-08", "close": 0.67, "volume": 12726.0}, {"date": "2024-02-09", "close": 0.665, "volume": 8804.0}, {"date": "2024-02-12", "close": 0.665, "volume": 42607.0}, {"date": "2024-02-13", "close": 0.665, "volume": 34875.0}, {"date": "2024-02-16", "close": 0.66, "volume": 91478.0}, {"date": "2024-02-20", "close": 0.67, "volume": 73620.0}, {"date": "2024-02-21", "close": 0.66, "volume": 59078.0}, {"date": "2024-02-22", "close": 0.665, "volume": 152790.0}, {"date": "2024-02-26", "close": 0.645, "volume": 4878.0}, {"date": "2024-02-28", "close": 0.64, "volume": 8637.0}, {"date": "2024-02-29", "close": 0.64, "volume": 43521.0}, {"date": "2024-03-01", "close": 0.605, "volume": 163092.0}, {"date": "2024-03-04", "close": 0.58, "volume": 518917.0}, {"date": "2024-03-05", "close": 0.56, "volume": 104520.0}, {"date": "2024-03-06", "close": 0.575, "volume": 407557.0}, {"date": "2024-03-07", "close": 0.585, "volume": 145524.0}, {"date": "2024-03-08", "close": 0.59, "volume": 231953.0}, {"date": "2024-03-11", "close": 0.58, "volume": 226743.0}, {"date": "2024-03-12", "close": 0.575, "volume": 76192.0}, {"date": "2024-03-13", "close": 0.565, "volume": 192970.0}, {"date": "2024-03-14", "close": 0.57, "volume": 411235.0}, {"date": "2024-03-15", "close": 0.565, "volume": 110543.0}, {"date": "2024-03-18", "close": 0.565, "volume": 61038.0}, {"date": "2024-03-19", "close": 0.57, "volume": 177432.0}, {"date": "2024-03-20", "close": 0.57, "volume": 2000.0}, {"date": "2024-03-21", "close": 0.585, "volume": 84914.0}, {"date": "2024-03-22", "close": 0.575, "volume": 18585.0}, {"date": "2024-03-25", "close": 0.57, "volume": 53999.0}, {"date": "2024-03-26", "close": 0.555, "volume": 302984.0}, {"date": "2024-03-27", "close": 0.555, "volume": 14506.0}, {"date": "2024-03-28", "close": 0.56, "volume": 14400.0}, {"date": "2024-04-02", "close": 0.56, "volume": 62135.0}, {"date": "2024-04-03", "close": 0.55, "volume": 113746.0}, {"date": "2024-04-04", "close": 0.55, "volume": 28327.0}, {"date": "2024-04-05", "close": 0.55, "volume": 30559.0}, {"date": "2024-04-08", "close": 0.555, "volume": 102841.0}, {"date": "2024-04-09", "close": 0.57, "volume": 73053.0}, {"date": "2024-04-10", "close": 0.555, "volume": 16121.0}, {"date": "2024-04-11", "close": 0.56, "volume": 74028.0}, {"date": "2024-04-12", "close": 0.55, "volume": 57657.0}, {"date": "2024-04-15", "close": 0.555, "volume": 13775.0}, {"date": "2024-04-16", "close": 0.55, "volume": 43110.0}, {"date": "2024-04-17", "close": 0.545, "volume": 63667.0}, {"date": "2024-04-18", "close": 0.55, "volume": 78279.0}, {"date": "2024-04-19", "close": 0.54, "volume": 157915.0}, {"date": "2024-04-22", "close": 0.55, "volume": 419071.0}, {"date": "2024-04-23", "close": 0.54, "volume": 3200.0}, {"date": "2024-04-24", "close": 0.55, "volume": 424.0}, {"date": "2024-04-26", "close": 0.545, "volume": 52663.0}, {"date": "2024-04-29", "close": 0.545, "volume": 33728.0}, {"date": "2024-04-30", "close": 0.56, "volume": 32538.0}, {"date": "2024-05-01", "close": 0.54, "volume": 15126.0}, {"date": "2024-05-02", "close": 0.545, "volume": 92835.0}, {"date": "2024-05-03", "close": 0.565, "volume": 738604.0}, {"date": "2024-05-06", "close": 0.55, "volume": 61605.0}, {"date": "2024-05-07", "close": 0.55, "volume": 33633.0}, {"date": "2024-05-08", "close": 0.54, "volume": 209264.0}, {"date": "2024-05-09", "close": 0.545, "volume": 87952.0}, {"date": "2024-05-10", "close": 0.545, "volume": 217958.0}, {"date": "2024-05-13", "close": 0.55, "volume": 150194.0}, {"date": "2024-05-14", "close": 0.55, "volume": 1818.0}, {"date": "2024-05-15", "close": 0.555, "volume": 56788.0}, {"date": "2024-05-16", "close": 0.55, "volume": 109174.0}, {"date": "2024-05-17", "close": 0.55, "volume": 45689.0}, {"date": "2024-05-20", "close": 0.55, "volume": 153182.0}, {"date": "2024-05-21", "close": 0.55, "volume": 116706.0}, {"date": "2024-05-22", "close": 0.55, "volume": 41263.0}, {"date": "2024-05-24", "close": 0.56, "volume": 66279.0}, {"date": "2024-05-27", "close": 0.545, "volume": 87521.0}, {"date": "2024-05-28", "close": 0.54, "volume": 145110.0}, {"date": "2024-05-29", "close": 0.53, "volume": 168904.0}, {"date": "2024-05-30", "close": 0.54, "volume": 31242.0}, {"date": "2024-05-31", "close": 0.54, "volume": 24799.0}, {"date": "2024-06-03", "close": 0.54, "volume": 15726.0}, {"date": "2024-06-04", "close": 0.53, "volume": 171263.0}, {"date": "2024-06-05", "close": 0.5275, "volume": 158368.0}, {"date": "2024-06-06", "close": 0.53, "volume": 43417.0}, {"date": "2024-06-07", "close": 0.525, "volume": 171361.0}, {"date": "2024-06-11", "close": 0.525, "volume": 48655.0}, {"date": "2024-06-12", "close": 0.525, "volume": 252632.0}, {"date": "2024-06-13", "close": 0.54, "volume": 46538.0}, {"date": "2024-06-14", "close": 0.53, "volume": 50135.0}, {"date": "2024-06-17", "close": 0.515, "volume": 195555.0}, {"date": "2024-06-18", "close": 0.515, "volume": 80030.0}, {"date": "2024-06-19", "close": 0.525, "volume": 261259.0}, {"date": "2024-06-20", "close": 0.5225, "volume": 92925.0}, {"date": "2024-06-21", "close": 0.525, "volume": 6288.0}, {"date": "2024-06-24", "close": 0.525, "volume": 145303.0}, {"date": "2024-06-25", "close": 0.545, "volume": 275321.0}, {"date": "2024-06-26", "close": 0.53, "volume": 504317.0}, {"date": "2024-06-27", "close": 0.555, "volume": 85427.0}, {"date": "2024-06-28", "close": 0.57, "volume": 115237.0}, {"date": "2024-07-01", "close": 0.565, "volume": 18455.0}, {"date": "2024-07-02", "close": 0.5625, "volume": 96264.0}, {"date": "2024-07-03", "close": 0.55, "volume": 113521.0}, {"date": "2024-07-04", "close": 0.545, "volume": 63743.0}, {"date": "2024-07-05", "close": 0.555, "volume": 127565.0}, {"date": "2024-07-08", "close": 0.57, "volume": 33985.0}, {"date": "2024-07-09", "close": 0.59, "volume": 117583.0}, {"date": "2024-07-10", "close": 0.59, "volume": 16246.0}, {"date": "2024-07-11", "close": 0.59, "volume": 54796.0}, {"date": "2024-07-12", "close": 0.57, "volume": 79517.0}, {"date": "2024-07-15", "close": 0.59, "volume": 8286.0}, {"date": "2024-07-16", "close": 0.575, "volume": 7006.0}, {"date": "2024-07-17", "close": 0.58, "volume": 337119.0}, {"date": "2024-07-18", "close": 0.58, "volume": 71338.0}, {"date": "2024-07-19", "close": 0.585, "volume": 993.0}, {"date": "2024-07-22", "close": 0.585, "volume": 10682.0}, {"date": "2024-07-23", "close": 0.625, "volume": 182714.0}, {"date": "2024-07-24", "close": 0.61, "volume": 101677.0}, {"date": "2024-07-25", "close": 0.61, "volume": 76942.0}, {"date": "2024-07-26", "close": 0.615, "volume": 142374.0}, {"date": "2024-07-29", "close": 0.635, "volume": 224014.0}, {"date": "2024-07-30", "close": 0.635, "volume": 98525.0}, {"date": "2024-07-31", "close": 0.635, "volume": 255895.0}, {"date": "2024-08-01", "close": 0.625, "volume": 7911.0}, {"date": "2024-08-02", "close": 0.62, "volume": 115944.0}, {"date": "2024-08-05", "close": 0.61, "volume": 292577.0}, {"date": "2024-08-06", "close": 0.605, "volume": 53757.0}, {"date": "2024-08-07", "close": 0.62, "volume": 41413.0}, {"date": "2024-08-08", "close": 0.62, "volume": 70121.0}, {"date": "2024-08-09", "close": 0.605, "volume": 69862.0}, {"date": "2024-08-12", "close": 0.605, "volume": 4000.0}, {"date": "2024-08-13", "close": 0.61, "volume": 100000.0}, {"date": "2024-08-14", "close": 0.62, "volume": 124472.0}, {"date": "2024-08-15", "close": 0.63, "volume": 3553.0}, {"date": "2024-08-16", "close": 0.63, "volume": 35015.0}, {"date": "2024-08-19", "close": 0.635, "volume": 27526.0}, {"date": "2024-08-21", "close": 0.62, "volume": 26025.0}, {"date": "2024-08-22", "close": 0.62, "volume": 41632.0}, {"date": "2024-08-23", "close": 0.625, "volume": 49944.0}, {"date": "2024-08-26", "close": 0.65, "volume": 240233.0}, {"date": "2024-08-27", "close": 0.64, "volume": 143199.0}, {"date": "2024-08-28", "close": 0.635, "volume": 92037.0}, {"date": "2024-08-29", "close": 0.615, "volume": 63871.0}, {"date": "2024-08-30", "close": 0.645, "volume": 683331.0}, {"date": "2024-09-02", "close": 0.66, "volume": 107434.0}, {"date": "2024-09-03", "close": 0.67, "volume": 182138.0}, {"date": "2024-09-04", "close": 0.67, "volume": 123990.0}, {"date": "2024-09-05", "close": 0.67, "volume": 74446.0}, {"date": "2024-09-06", "close": 0.67, "volume": 76598.0}, {"date": "2024-09-09", "close": 0.67, "volume": 16845.0}, {"date": "2024-09-10", "close": 0.66, "volume": 30965.0}, {"date": "2024-09-11", "close": 0.66, "volume": 21280.0}, {"date": "2024-09-12", "close": 0.665, "volume": 117359.0}, {"date": "2024-09-13", "close": 0.665, "volume": 25187.0}, {"date": "2024-09-16", "close": 0.675, "volume": 23476.0}, {"date": "2024-09-17", "close": 0.68, "volume": 83268.0}, {"date": "2024-09-18", "close": 0.68, "volume": 82037.0}, {"date": "2024-09-19", "close": 0.645, "volume": 24524.0}, {"date": "2024-09-20", "close": 0.64, "volume": 114673.0}, {"date": "2024-09-23", "close": 0.625, "volume": 25005.0}, {"date": "2024-09-24", "close": 0.63, "volume": 3325.0}, {"date": "2024-09-25", "close": 0.63, "volume": 168095.0}, {"date": "2024-09-26", "close": 0.65, "volume": 78133.0}, {"date": "2024-09-27", "close": 0.66, "volume": 8662.0}, {"date": "2024-09-30", "close": 0.66, "volume": 15300.0}, {"date": "2024-10-01", "close": 0.645, "volume": 2941.0}, {"date": "2024-10-02", "close": 0.645, "volume": 235.0}, {"date": "2024-10-03", "close": 0.65, "volume": 8300.0}, {"date": "2024-10-04", "close": 0.66, "volume": 145700.0}, {"date": "2024-10-07", "close": 0.675, "volume": 78356.0}, {"date": "2024-10-08", "close": 0.67, "volume": 55751.0}, {"date": "2024-10-09", "close": 0.665, "volume": 402239.0}, {"date": "2024-10-10", "close": 0.66, "volume": 56095.0}, {"date": "2024-10-11", "close": 0.655, "volume": 265522.0}, {"date": "2024-10-14", "close": 0.66, "volume": 72214.0}, {"date": "2024-10-15", "close": 0.665, "volume": 121875.0}, {"date": "2024-10-16", "close": 0.665, "volume": 17480.0}, {"date": "2024-10-17", "close": 0.675, "volume": 140601.0}, {"date": "2024-10-18", "close": 0.68, "volume": 179184.0}, {"date": "2024-10-21", "close": 0.68, "volume": 192280.0}, {"date": "2024-10-22", "close": 0.67, "volume": 141642.0}, {"date": "2024-10-23", "close": 0.675, "volume": 3322.0}, {"date": "2024-10-24", "close": 0.685, "volume": 190170.0}, {"date": "2024-10-25", "close": 0.685, "volume": 81832.0}, {"date": "2024-10-28", "close": 0.685, "volume": 61718.0}, {"date": "2024-10-30", "close": 0.69, "volume": 161536.0}, {"date": "2024-10-31", "close": 0.715, "volume": 100343.0}, {"date": "2024-11-01", "close": 0.7, "volume": 161574.0}, {"date": "2024-11-04", "close": 0.765, "volume": 232417.0}, {"date": "2024-11-05", "close": 0.7425, "volume": 50631.0}, {"date": "2024-11-06", "close": 0.75, "volume": 15158.0}, {"date": "2024-11-07", "close": 0.75, "volume": 10796.0}, {"date": "2024-11-08", "close": 0.76, "volume": 212831.0}, {"date": "2024-11-11", "close": 0.75, "volume": 101103.0}, {"date": "2024-11-12", "close": 0.86, "volume": 524055.0}, {"date": "2024-11-13", "close": 0.85, "volume": 400871.0}, {"date": "2024-11-14", "close": 0.85, "volume": 88516.0}, {"date": "2024-11-15", "close": 0.845, "volume": 123492.0}, {"date": "2024-11-18", "close": 0.82, "volume": 85857.0}, {"date": "2024-11-19", "close": 0.83, "volume": 79079.0}, {"date": "2024-11-20", "close": 0.845, "volume": 87773.0}, {"date": "2024-11-22", "close": 0.81, "volume": 145877.0}, {"date": "2024-11-25", "close": 0.805, "volume": 17933.0}, {"date": "2024-11-26", "close": 0.8, "volume": 56531.0}, {"date": "2024-11-27", "close": 0.8, "volume": 112008.0}, {"date": "2024-11-29", "close": 0.8, "volume": 24718.0}, {"date": "2024-12-02", "close": 0.78, "volume": 45937.0}, {"date": "2024-12-03", "close": 0.765, "volume": 103527.0}, {"date": "2024-12-04", "close": 0.765, "volume": 1099.0}, {"date": "2024-12-05", "close": 0.78, "volume": 20292.0}, {"date": "2024-12-06", "close": 0.765, "volume": 54258.0}, {"date": "2024-12-09", "close": 0.77, "volume": 69950.0}, {"date": "2024-12-10", "close": 0.745, "volume": 31340.0}, {"date": "2024-12-11", "close": 0.755, "volume": 71445.0}, {"date": "2024-12-12", "close": 0.75, "volume": 33278.0}, {"date": "2024-12-13", "close": 0.74, "volume": 6947.0}, {"date": "2024-12-16", "close": 0.755, "volume": 60539.0}, {"date": "2024-12-17", "close": 0.75, "volume": 77995.0}, {"date": "2024-12-18", "close": 0.79, "volume": 53998.0}, {"date": "2024-12-19", "close": 0.765, "volume": 54096.0}, {"date": "2024-12-20", "close": 0.78, "volume": 22582.0}, {"date": "2024-12-23", "close": 0.8, "volume": 534198.0}, {"date": "2024-12-24", "close": 0.79, "volume": 42277.0}, {"date": "2024-12-27", "close": 0.8, "volume": 258967.0}, {"date": "2024-12-30", "close": 0.8, "volume": 139727.0}, {"date": "2024-12-31", "close": 0.8, "volume": 108334.0}, {"date": "2025-01-02", "close": 0.8, "volume": 2243.0}, {"date": "2025-01-03", "close": 0.79, "volume": 48960.0}, {"date": "2025-01-06", "close": 0.79, "volume": 50428.0}, {"date": "2025-01-07", "close": 0.8, "volume": 36723.0}, {"date": "2025-01-08", "close": 0.795, "volume": 25613.0}, {"date": "2025-01-09", "close": 0.8, "volume": 79533.0}, {"date": "2025-01-10", "close": 0.775, "volume": 143825.0}, {"date": "2025-01-13", "close": 0.8, "volume": 45907.0}, {"date": "2025-01-14", "close": 0.8, "volume": 81910.0}, {"date": "2025-01-15", "close": 0.79, "volume": 583.0}, {"date": "2025-01-16", "close": 0.8, "volume": 112334.0}, {"date": "2025-01-17", "close": 0.79, "volume": 247805.0}, {"date": "2025-01-20", "close": 0.785, "volume": 280031.0}, {"date": "2025-01-21", "close": 0.8, "volume": 243152.0}, {"date": "2025-01-22", "close": 0.775, "volume": 15160.0}, {"date": "2025-01-23", "close": 0.775, "volume": 102.0}, {"date": "2025-01-24", "close": 0.775, "volume": 3.0}, {"date": "2025-01-28", "close": 0.775, "volume": 2988.0}, {"date": "2025-01-29", "close": 0.775, "volume": 30995.0}, {"date": "2025-01-30", "close": 0.795, "volume": 19603.0}, {"date": "2025-01-31", "close": 0.8, "volume": 16552.0}, {"date": "2025-02-04", "close": 0.79, "volume": 1.0}, {"date": "2025-02-06", "close": 0.795, "volume": 64414.0}, {"date": "2025-02-07", "close": 0.795, "volume": 25741.0}, {"date": "2025-02-10", "close": 0.78, "volume": 1188.0}, {"date": "2025-02-11", "close": 0.78, "volume": 29929.0}, {"date": "2025-02-12", "close": 0.795, "volume": 2995.0}, {"date": "2025-02-13", "close": 0.79, "volume": 37346.0}, {"date": "2025-02-14", "close": 0.79, "volume": 40000.0}, {"date": "2025-02-17", "close": 0.79, "volume": 91731.0}, {"date": "2025-02-18", "close": 0.79, "volume": 1645.0}, {"date": "2025-02-19", "close": 0.8, "volume": 66607.0}, {"date": "2025-02-20", "close": 0.775, "volume": 114175.0}, {"date": "2025-02-21", "close": 0.77, "volume": 47406.0}, {"date": "2025-02-24", "close": 0.76, "volume": 143293.0}, {"date": "2025-02-25", "close": 0.745, "volume": 78414.0}, {"date": "2025-02-26", "close": 0.795, "volume": 52234.0}, {"date": "2025-02-27", "close": 0.78, "volume": 83347.0}, {"date": "2025-02-28", "close": 0.78, "volume": 349015.0}, {"date": "2025-03-03", "close": 0.75, "volume": 48547.0}, {"date": "2025-03-04", "close": 0.735, "volume": 15000.0}, {"date": "2025-03-05", "close": 0.735, "volume": 2162.0}, {"date": "2025-03-06", "close": 0.735, "volume": 109850.0}, {"date": "2025-03-07", "close": 0.75, "volume": 242330.0}, {"date": "2025-03-10", "close": 0.765, "volume": 62885.0}, {"date": "2025-03-11", "close": 0.73, "volume": 50630.0}, {"date": "2025-03-12", "close": 0.72, "volume": 263918.0}, {"date": "2025-03-13", "close": 0.73, "volume": 40092.0}, {"date": "2025-03-14", "close": 0.725, "volume": 3608.0}, {"date": "2025-03-17", "close": 0.725, "volume": 30800.0}, {"date": "2025-03-18", "close": 0.745, "volume": 119689.0}, {"date": "2025-03-20", "close": 0.72, "volume": 29435.0}, {"date": "2025-03-21", "close": 0.74, "volume": 43526.0}, {"date": "2025-03-24", "close": 0.73, "volume": 79990.0}, {"date": "2025-03-25", "close": 0.735, "volume": 9000.0}, {"date": "2025-03-26", "close": 0.745, "volume": 1599.0}, {"date": "2025-03-27", "close": 0.745, "volume": 49195.0}, {"date": "2025-03-28", "close": 0.74, "volume": 33734.0}, {"date": "2025-03-31", "close": 0.74, "volume": 32392.0}, {"date": "2025-04-01", "close": 0.745, "volume": 9586.0}, {"date": "2025-04-02", "close": 0.73, "volume": 57620.0}, {"date": "2025-04-03", "close": 0.735, "volume": 21702.0}, {"date": "2025-04-04", "close": 0.72, "volume": 12553.0}, {"date": "2025-04-07", "close": 0.69, "volume": 61056.0}, {"date": "2025-04-08", "close": 0.7, "volume": 41713.0}, {"date": "2025-04-09", "close": 0.7, "volume": 69249.0}, {"date": "2025-04-10", "close": 0.74, "volume": 65127.0}, {"date": "2025-04-11", "close": 0.73, "volume": 45882.0}, {"date": "2025-04-14", "close": 0.745, "volume": 24000.0}, {"date": "2025-04-15", "close": 0.745, "volume": 31360.0}, {"date": "2025-04-16", "close": 0.78, "volume": 105812.0}, {"date": "2025-04-17", "close": 0.8, "volume": 160135.0}, {"date": "2025-04-22", "close": 0.795, "volume": 47154.0}, {"date": "2025-04-23", "close": 0.795, "volume": 26659.0}, {"date": "2025-04-24", "close": 0.83, "volume": 125295.0}, {"date": "2025-04-28", "close": 0.82, "volume": 35007.0}, {"date": "2025-04-29", "close": 0.8, "volume": 4462.0}, {"date": "2025-04-30", "close": 0.8, "volume": 112591.0}, {"date": "2025-05-01", "close": 0.76, "volume": 18670.0}, {"date": "2025-05-02", "close": 0.775, "volume": 173.0}, {"date": "2025-05-05", "close": 0.785, "volume": 1867.0}, {"date": "2025-05-06", "close": 0.79, "volume": 1244.0}, {"date": "2025-05-07", "close": 0.79, "volume": 1677.0}, {"date": "2025-05-08", "close": 0.815, "volume": 150622.0}, {"date": "2025-05-09", "close": 0.82, "volume": 30438.0}, {"date": "2025-05-12", "close": 0.81, "volume": 70811.0}, {"date": "2025-05-13", "close": 0.79, "volume": 226937.0}, {"date": "2025-05-14", "close": 0.7925, "volume": 898.0}, {"date": "2025-05-15", "close": 0.795, "volume": 9572.0}, {"date": "2025-05-16", "close": 0.79, "volume": 16636.0}, {"date": "2025-05-19", "close": 0.8, "volume": 80797.0}, {"date": "2025-05-20", "close": 0.785, "volume": 389411.0}, {"date": "2025-05-21", "close": 0.8, "volume": 11310.0}, {"date": "2025-05-22", "close": 0.8, "volume": 5318.0}, {"date": "2025-05-26", "close": 0.795, "volume": 141782.0}, {"date": "2025-05-27", "close": 0.8, "volume": 1879.0}, {"date": "2025-05-28", "close": 0.8, "volume": 27702.0}, {"date": "2025-05-29", "close": 0.81, "volume": 91601.0}, {"date": "2025-05-30", "close": 0.815, "volume": 28409.0}, {"date": "2025-06-02", "close": 0.835, "volume": 198208.0}, {"date": "2025-06-03", "close": 0.85, "volume": 35768.0}, {"date": "2025-06-04", "close": 0.84, "volume": 16176.0}, {"date": "2025-06-05", "close": 0.86, "volume": 76838.0}, {"date": "2025-06-06", "close": 0.87, "volume": 8240.0}, {"date": "2025-06-10", "close": 0.865, "volume": 79339.0}, {"date": "2025-06-11", "close": 0.89, "volume": 88238.0}, {"date": "2025-06-12", "close": 0.89, "volume": 10861.0}, {"date": "2025-06-13", "close": 0.88, "volume": 93055.0}, {"date": "2025-06-16", "close": 0.91, "volume": 61240.0}, {"date": "2025-06-17", "close": 0.94, "volume": 83564.0}, {"date": "2025-06-18", "close": 0.99, "volume": 221501.0}, {"date": "2025-06-19", "close": 1.01, "volume": 320620.0}, {"date": "2025-06-20", "close": 0.975, "volume": 173316.0}, {"date": "2025-06-23", "close": 0.98, "volume": 139119.0}, {"date": "2025-06-24", "close": 0.98, "volume": 55474.0}, {"date": "2025-06-25", "close": 0.995, "volume": 58812.0}, {"date": "2025-06-26", "close": 0.99, "volume": 220967.0}, {"date": "2025-06-27", "close": 0.97, "volume": 34353.0}, {"date": "2025-06-30", "close": 0.955, "volume": 186834.0}, {"date": "2025-07-01", "close": 0.99, "volume": 33387.0}, {"date": "2025-07-02", "close": 0.99, "volume": 4.0}, {"date": "2025-07-03", "close": 1.0, "volume": 11296.0}, {"date": "2025-07-04", "close": 1.0, "volume": 52398.0}, {"date": "2025-07-07", "close": 1.0, "volume": 5559.0}, {"date": "2025-07-08", "close": 1.0, "volume": 45258.0}, {"date": "2025-07-10", "close": 0.96, "volume": 16449.0}, {"date": "2025-07-11", "close": 0.96, "volume": 147690.0}, {"date": "2025-07-14", "close": 0.96, "volume": 12635.0}, {"date": "2025-07-15", "close": 0.96, "volume": 36133.0}, {"date": "2025-07-16", "close": 0.96, "volume": 111591.0}, {"date": "2025-07-17", "close": 0.96, "volume": 13708.0}, {"date": "2025-07-18", "close": 0.95, "volume": 104515.0}, {"date": "2025-07-21", "close": 0.96, "volume": 1000.0}, {"date": "2025-07-22", "close": 0.95, "volume": 32713.0}, {"date": "2025-07-23", "close": 0.945, "volume": 17802.0}, {"date": "2025-07-24", "close": 0.95, "volume": 5020.0}, {"date": "2025-07-25", "close": 0.95, "volume": 3521.0}, {"date": "2025-07-28", "close": 0.95, "volume": 37124.0}, {"date": "2025-07-29", "close": 0.94, "volume": 24938.0}, {"date": "2025-07-30", "close": 0.94, "volume": 14825.0}, {"date": "2025-07-31", "close": 0.9225, "volume": 31042.0}, {"date": "2025-08-01", "close": 0.93, "volume": 25762.0}, {"date": "2025-08-05", "close": 0.935, "volume": 3023.0}, {"date": "2025-08-06", "close": 0.94, "volume": 10.0}, {"date": "2025-08-07", "close": 0.93, "volume": 1533.0}, {"date": "2025-08-08", "close": 0.94, "volume": 2908.0}, {"date": "2025-08-11", "close": 0.925, "volume": 18921.0}, {"date": "2025-08-12", "close": 0.9, "volume": 107986.0}, {"date": "2025-08-13", "close": 0.91, "volume": 85018.0}, {"date": "2025-08-15", "close": 0.91, "volume": 1875.0}, {"date": "2025-08-18", "close": 0.9, "volume": 10000.0}, {"date": "2025-08-19", "close": 0.89, "volume": 24385.0}, {"date": "2025-08-20", "close": 0.92, "volume": 8544.0}, {"date": "2025-08-21", "close": 0.925, "volume": 106.0}, {"date": "2025-08-22", "close": 0.895, "volume": 33073.0}, {"date": "2025-08-25", "close": 0.92, "volume": 47657.0}, {"date": "2025-08-26", "close": 0.92, "volume": 16598.0}, {"date": "2025-08-27", "close": 0.99, "volume": 70942.0}, {"date": "2025-08-28", "close": 0.98, "volume": 458633.0}, {"date": "2025-08-29", "close": 1.035, "volume": 638966.0}, {"date": "2025-09-01", "close": 1.0, "volume": 241899.0}, {"date": "2025-09-02", "close": 1.005, "volume": 35139.0}, {"date": "2025-09-03", "close": 1.005, "volume": 99933.0}, {"date": "2025-09-04", "close": 1.045, "volume": 44296.0}, {"date": "2025-09-05", "close": 1.045, "volume": 52632.0}, {"date": "2025-09-08", "close": 1.065, "volume": 274970.0}, {"date": "2025-09-09", "close": 1.08, "volume": 37133.0}, {"date": "2025-09-10", "close": 1.06, "volume": 28766.0}, {"date": "2025-09-11", "close": 1.065, "volume": 198849.0}, {"date": "2025-09-12", "close": 1.07, "volume": 49882.0}, {"date": "2025-09-15", "close": 1.07, "volume": 22009.0}, {"date": "2025-09-16", "close": 1.075, "volume": 17821.0}, {"date": "2025-09-17", "close": 1.015, "volume": 33193.0}, {"date": "2025-09-18", "close": 1.03, "volume": 31042.0}, {"date": "2025-09-19", "close": 1.04, "volume": 21108.0}, {"date": "2025-09-22", "close": 1.03, "volume": 17297.0}, {"date": "2025-09-23", "close": 1.015, "volume": 15833.0}, {"date": "2025-09-24", "close": 1.01, "volume": 5885.0}, {"date": "2025-09-25", "close": 1.02, "volume": 22418.0}, {"date": "2025-09-26", "close": 1.03, "volume": 63585.0}, {"date": "2025-09-29", "close": 1.02, "volume": 411449.0}, {"date": "2025-09-30", "close": 1.04, "volume": 88827.0}, {"date": "2025-10-01", "close": 1.06, "volume": 319750.0}, {"date": "2025-10-02", "close": 1.04, "volume": 30548.0}, {"date": "2025-10-03", "close": 1.04, "volume": 37947.0}, {"date": "2025-10-06", "close": 1.055, "volume": 93804.0}, {"date": "2025-10-07", "close": 1.05, "volume": 54778.0}, {"date": "2025-10-08", "close": 1.05, "volume": 17150.0}, {"date": "2025-10-09", "close": 1.05, "volume": 46655.0}, {"date": "2025-10-10", "close": 1.045, "volume": 90489.0}, {"date": "2025-10-13", "close": 1.035, "volume": 47154.0}, {"date": "2025-10-14", "close": 1.06, "volume": 195260.0}, {"date": "2025-10-15", "close": 1.055, "volume": 58163.0}, {"date": "2025-10-16", "close": 1.07, "volume": 9832.0}, {"date": "2025-10-17", "close": 1.05, "volume": 17078.0}, {"date": "2025-10-20", "close": 1.05, "volume": 224298.0}, {"date": "2025-10-21", "close": 1.05, "volume": 103444.0}, {"date": "2025-10-22", "close": 1.06, "volume": 2387.0}, {"date": "2025-10-23", "close": 1.07, "volume": 20663.0}, {"date": "2025-10-24", "close": 1.09, "volume": 136824.0}, {"date": "2025-10-27", "close": 1.12, "volume": 58597.0}, {"date": "2025-10-28", "close": 1.065, "volume": 23534.0}, {"date": "2025-10-29", "close": 1.08, "volume": 32100.0}, {"date": "2025-10-30", "close": 1.08, "volume": 46.0}, {"date": "2025-10-31", "close": 1.08, "volume": 12812.0}, {"date": "2025-11-04", "close": 1.08, "volume": 9531.0}, {"date": "2025-11-05", "close": 1.07, "volume": 2500.0}, {"date": "2025-11-06", "close": 1.055, "volume": 11418.0}, {"date": "2025-11-07", "close": 1.08, "volume": 122814.0}, {"date": "2025-11-10", "close": 1.07, "volume": 162799.0}, {"date": "2025-11-11", "close": 1.09, "volume": 140330.0}, {"date": "2025-11-12", "close": 1.075, "volume": 201311.0}, {"date": "2025-11-13", "close": 1.09, "volume": 51127.0}, {"date": "2025-11-14", "close": 1.075, "volume": 122346.0}, {"date": "2025-11-17", "close": 1.075, "volume": 121288.0}, {"date": "2025-11-18", "close": 1.08, "volume": 2270.0}, {"date": "2025-11-19", "close": 1.07, "volume": 169638.0}, {"date": "2025-11-20", "close": 1.08, "volume": 19937.0}, {"date": "2025-11-21", "close": 1.07, "volume": 103741.0}, {"date": "2025-11-24", "close": 1.09, "volume": 31183.0}, {"date": "2025-11-25", "close": 1.08, "volume": 13972.0}, {"date": "2025-11-26", "close": 1.12, "volume": 211143.0}, {"date": "2025-11-27", "close": 1.1, "volume": 10179.0}, {"date": "2025-11-28", "close": 1.11, "volume": 3876.0}, {"date": "2025-12-01", "close": 1.11, "volume": 82091.0}, {"date": "2025-12-02", "close": 1.1125, "volume": 53815.0}, {"date": "2025-12-03", "close": 1.13, "volume": 85211.0}, {"date": "2025-12-04", "close": 1.13, "volume": 36972.0}, {"date": "2025-12-05", "close": 1.105, "volume": 22677.0}, {"date": "2025-12-08", "close": 1.11, "volume": 33005.0}, {"date": "2025-12-09", "close": 1.11, "volume": 24260.0}, {"date": "2025-12-10", "close": 1.12, "volume": 37418.0}, {"date": "2025-12-11", "close": 1.11, "volume": 15844.0}, {"date": "2025-12-12", "close": 1.1, "volume": 22784.0}, {"date": "2025-12-15", "close": 1.125, "volume": 43827.0}, {"date": "2025-12-16", "close": 1.12, "volume": 3513.0}, {"date": "2025-12-17", "close": 1.115, "volume": 40383.0}, {"date": "2025-12-18", "close": 1.12, "volume": 210749.0}, {"date": "2025-12-19", "close": 1.11, "volume": 66935.0}, {"date": "2025-12-22", "close": 1.1, "volume": 14803.0}, {"date": "2025-12-23", "close": 1.1, "volume": 62984.0}, {"date": "2025-12-24", "close": 1.1, "volume": 12421.0}, {"date": "2025-12-29", "close": 1.11, "volume": 36198.0}, {"date": "2025-12-30", "close": 1.125, "volume": 42858.0}, {"date": "2025-12-31", "close": 1.105, "volume": 13219.0}, {"date": "2026-01-02", "close": 1.125, "volume": 23153.0}, {"date": "2026-01-05", "close": 1.11, "volume": 45927.0}, {"date": "2026-01-06", "close": 1.1, "volume": 27338.0}, {"date": "2026-01-07", "close": 1.1, "volume": 3272.0}, {"date": "2026-01-08", "close": 1.105, "volume": 6282.0}, {"date": "2026-01-12", "close": 1.12, "volume": 90.0}, {"date": "2026-01-13", "close": 1.105, "volume": 8403.0}, {"date": "2026-01-14", "close": 1.1, "volume": 202394.0}, {"date": "2026-01-15", "close": 1.1, "volume": 1.0}, {"date": "2026-01-16", "close": 1.1, "volume": 9576.0}, {"date": "2026-01-19", "close": 1.1, "volume": 6000.0}, {"date": "2026-01-20", "close": 1.1, "volume": 6382.0}, {"date": "2026-01-21", "close": 1.1, "volume": 3408.0}, {"date": "2026-01-22", "close": 1.105, "volume": 9106.0}, {"date": "2026-01-23", "close": 1.1, "volume": 17396.0}, {"date": "2026-01-27", "close": 1.115, "volume": 40266.0}, {"date": "2026-01-28", "close": 1.12, "volume": 23316.0}, {"date": "2026-01-29", "close": 1.135, "volume": 6013.0}, {"date": "2026-01-30", "close": 1.13, "volume": 10475.0}, {"date": "2026-02-02", "close": 1.13, "volume": 12192.0}, {"date": "2026-02-03", "close": 1.115, "volume": 8833.0}, {"date": "2026-02-04", "close": 1.1, "volume": 57377.0}, {"date": "2026-02-05", "close": 1.08, "volume": 28667.0}, {"date": "2026-02-06", "close": 1.055, "volume": 18156.0}, {"date": "2026-02-09", "close": 1.055, "volume": 6984.0}, {"date": "2026-02-10", "close": 1.065, "volume": 19938.0}, {"date": "2026-02-11", "close": 1.065, "volume": 986.0}, {"date": "2026-02-12", "close": 1.06, "volume": 53491.0}, {"date": "2026-02-13", "close": 1.04, "volume": 32397.0}, {"date": "2026-02-16", "close": 1.005, "volume": 335909.0}, {"date": "2026-02-17", "close": 0.98, "volume": 226328.0}, {"date": "2026-02-18", "close": 0.99, "volume": 28663.0}, {"date": "2026-02-19", "close": 0.98, "volume": 10526.0}, {"date": "2026-02-20", "close": 1.005, "volume": 67521.0}, {"date": "2026-02-23", "close": 0.995, "volume": 91930.0}, {"date": "2026-02-24", "close": 1.1, "volume": 356731.0}, {"date": "2026-02-25", "close": 1.13, "volume": 47284.0}, {"date": "2026-02-26", "close": 1.15, "volume": 94465.0}, {"date": "2026-02-27", "close": 1.12, "volume": 13479.0}, {"date": "2026-03-02", "close": 1.145, "volume": 28592.0}, {"date": "2026-03-03", "close": 1.11, "volume": 57003.0}, {"date": "2026-03-04", "close": 1.08, "volume": 153774.0}, {"date": "2026-03-05", "close": 1.08, "volume": 57136.0}, {"date": "2026-03-06", "close": 1.08, "volume": 139710.0}, {"date": "2026-03-09", "close": 1.08, "volume": 135036.0}, {"date": "2026-03-10", "close": 1.09, "volume": 60302.0}, {"date": "2026-03-11", "close": 1.1, "volume": 54924.0}, {"date": "2026-03-12", "close": 1.1, "volume": 131555.0}, {"date": "2026-03-13", "close": 1.125, "volume": 17793.0}, {"date": "2026-03-16", "close": 1.125, "volume": 46619.0}, {"date": "2026-03-17", "close": 1.13, "volume": 29705.0}, {"date": "2026-03-18", "close": 1.13, "volume": 11109.0}, {"date": "2026-03-19", "close": 1.13, "volume": 48263.0}, {"date": "2026-03-20", "close": 1.2, "volume": 176042.0}, {"date": "2026-03-23", "close": 1.16, "volume": 204032.0}, {"date": "2026-03-24", "close": 1.165, "volume": 131878.0}, {"date": "2026-03-25", "close": 1.16, "volume": 39735.0}, {"date": "2026-03-26", "close": 1.15, "volume": 64393.0}, {"date": "2026-03-27", "close": 1.14, "volume": 83213.0}, {"date": "2026-03-30", "close": 1.135, "volume": 21475.0}, {"date": "2026-04-01", "close": 1.11, "volume": 460957.0}, {"date": "2026-04-02", "close": 1.065, "volume": 236707.0}, {"date": "2026-04-07", "close": 1.07, "volume": 38566.0}, {"date": "2026-04-08", "close": 1.06, "volume": 107990.0}, {"date": "2026-04-09", "close": 1.06, "volume": 135732.0}, {"date": "2026-04-10", "close": 1.06, "volume": 163894.0}, {"date": "2026-04-13", "close": 1.07, "volume": 261487.0}, {"date": "2026-04-14", "close": 1.095, "volume": 439203.0}, {"date": "2026-04-15", "close": 1.115, "volume": 184770.0}, {"date": "2026-04-16", "close": 1.1, "volume": 70955.0}, {"date": "2026-04-17", "close": 1.09, "volume": 59167.0}, {"date": "2026-04-20", "close": 1.125, "volume": 109048.0}, {"date": "2026-04-21", "close": 1.15, "volume": 238033.0}, {"date": "2026-04-22", "close": 1.14, "volume": 56320.0}, {"date": "2026-04-23", "close": 1.155, "volume": 129969.0}, {"date": "2026-04-24", "close": 1.175, "volume": 841504.0}, {"date": "2026-04-27", "close": 1.145, "volume": 29197.0}, {"date": "2026-04-28", "close": 1.16, "volume": 34678.0}, {"date": "2026-04-29", "close": 1.175, "volume": 104368.0}, {"date": "2026-04-30", "close": 1.175, "volume": 47092.0}, {"date": "2026-05-01", "close": 1.17, "volume": 28218.0}, {"date": "2026-05-04", "close": 1.17, "volume": 34457.0}, {"date": "2026-05-05", "close": 1.15, "volume": 62416.0}, {"date": "2026-05-06", "close": 1.11, "volume": 135860.0}, {"date": "2026-05-07", "close": 1.05, "volume": 422381.0}, {"date": "2026-05-08", "close": 1.085, "volume": 258531.0}, {"date": "2026-05-11", "close": 1.05, "volume": 97963.0}, {"date": "2026-05-12", "close": 1.055, "volume": 124965.0}, {"date": "2026-05-13", "close": 1.05, "volume": 208129.0}, {"date": "2026-05-14", "close": 1.05, "volume": 156246.0}, {"date": "2026-05-15", "close": 1.06, "volume": 98511.0}, {"date": "2026-05-18", "close": 1.055, "volume": 1634767.0}, {"date": "2026-05-19", "close": 1.03, "volume": 2296404.0}, {"date": "2026-05-20", "close": 1.05, "volume": 130401.0}, {"date": "2026-05-21", "close": 1.05, "volume": 55845.0}, {"date": "2026-05-22", "close": 1.05, "volume": 85411.0}, {"date": "2026-05-25", "close": 1.04, "volume": 78251.0}, {"date": "2026-05-26", "close": 1.025, "volume": 110670.0}, {"date": "2026-05-27", "close": 1.04, "volume": 55534.0}, {"date": "2026-05-28", "close": 1.04, "volume": 128856.0}, {"date": "2026-05-29", "close": 1.075, "volume": 254896.0}, {"date": "2026-06-01", "close": 1.05, "volume": 16284.0}, {"date": "2026-06-02", "close": 1.025, "volume": 181017.0}, {"date": "2026-06-03", "close": 1.02, "volume": 103106.0}, {"date": "2026-06-04", "close": 1.035, "volume": 53101.0}, {"date": "2026-06-05", "close": 1.03, "volume": 12757.0}, {"date": "2026-06-09", "close": 1.035, "volume": 45735.0}, {"date": "2026-06-10", "close": 1.02, "volume": 67179.0}, {"date": "2026-06-11", "close": 1.02, "volume": 30901.0}, {"date": "2026-06-12", "close": 1.05, "volume": 99802.0}, {"date": "2026-06-15", "close": 1.05, "volume": 223835.0}, {"date": "2026-06-16", "close": 1.055, "volume": 167651.0}, {"date": "2026-06-17", "close": 1.055, "volume": 146406.0}, {"date": "2026-06-18", "close": 1.055, "volume": 52411.0}, {"date": "2026-06-19", "close": 1.0475, "volume": 48262.0}, {"date": "2026-06-22", "close": 1.05, "volume": 74490.0}, {"date": "2026-06-23", "close": 1.03, "volume": 91087.0}, {"date": "2026-06-24", "close": 1.04, "volume": 17384.0}, {"date": "2026-06-25", "close": 1.02, "volume": 88238.0}, {"date": "2026-06-26", "close": 1.045, "volume": 192546.0}, {"date": "2026-06-29", "close": 1.045, "volume": 102406.0}, {"date": "2026-06-30", "close": 1.055, "volume": 207246.0}, {"date": "2026-07-01", "close": 1.03, "volume": 200438.0}, {"date": "2026-07-02", "close": 1.05, "volume": 9326.0}, {"date": "2026-07-03", "close": 1.05, "volume": 140258.0}, {"date": "2026-07-06", "close": 1.05, "volume": 63614.0}, {"date": "2026-07-07", "close": 1.05, "volume": 44623.0}, {"date": "2026-07-08", "close": 1.05, "volume": 247808.0}, {"date": "2026-07-09", "close": 1.05, "volume": 112450.0}, {"date": "2026-07-10", "close": 1.055, "volume": 150429.0}, {"date": "2026-07-13", "close": 1.055, "volume": 82227.0}, {"date": "2026-07-14", "close": 1.055, "volume": 34676.0}, {"date": "2026-07-15", "close": 1.055, "volume": 113591.0}, {"date": "2026-07-16", "close": 1.055, "volume": 92392.0}, {"date": "2026-07-17", "close": 1.04, "volume": 92960.0}, {"date": "2026-07-20", "close": 1.04, "volume": 27364.0}, {"date": "2026-07-21", "close": 1.03, "volume": 212077.0}, {"date": "2026-07-22", "close": 1.02, "volume": 197398.0}, {"date": "2026-07-23", "close": 1.025, "volume": 44956.0}, {"date": "2026-07-24", "close": 1.045, "volume": 3491.0}, {"date": "2026-07-28", "close": 1.05, "volume": 94716.0}, {"date": "2026-07-29", "close": 1.07, "volume": 138361.0}, {"date": "2026-07-30", "close": 1.085, "volume": 185342.0}, {"date": "2026-07-31", "close": 1.12, "volume": 149953.0}, {"date": "2026-08-03", "close": 1.1, "volume": 3829.0}, {"date": "2026-08-04", "close": 1.105, "volume": 55896.0}, {"date": "2026-08-05", "close": 1.11, "volume": 47559.0}, {"date": "2026-08-06", "close": 1.135, "volume": 468097.0}, {"date": "2026-08-07", "close": 1.135, "volume": 462938.0}, {"date": "2026-08-10", "close": 1.15, "volume": 105701.0}, {"date": "2026-08-11", "close": 1.185, "volume": 31659.0}, {"date": "2026-08-12", "close": 1.27, "volume": 408947.0}, {"date": "2026-08-13", "close": 1.315, "volume": 399690.0}, {"date": "2026-08-14", "close": 1.325, "volume": 271299.0}, {"date": "2026-08-17", "close": 1.35, "volume": 312695.0}, {"date": "2026-08-18", "close": 1.34, "volume": 87505.0}, {"date": "2026-08-19", "close": 1.31, "volume": 459763.0}, {"date": "2026-08-20", "close": 1.32, "volume": 279951.0}, {"date": "2026-08-21", "close": 1.32, "volume": 38134.0}, {"date": "2026-08-24", "close": 1.335, "volume": 930412.0}, {"date": "2026-08-25", "close": 1.375, "volume": 691716.0}, {"date": "2026-08-26", "close": 1.55, "volume": 2104378.0}, {"date": "2026-08-27", "close": 1.5, "volume": 872381.0}, {"date": "2026-08-28", "close": 1.525, "volume": 52594.0}, {"date": "2026-08-31", "close": 1.45, "volume": 269032.0}, {"date": "2026-09-01", "close": 1.495, "volume": 165750.0}, {"date": "2026-09-02", "close": 1.5, "volume": 287215.0}, {"date": "2026-09-03", "close": 1.48, "volume": 1471741.0}, {"date": "2026-09-04", "close": 1.5, "volume": 44660.0}, {"date": "2026-09-07", "close": 1.49, "volume": 890256.0}], "refreshing": true}