{"ticker": "MHJ", "overview": {"name": "Michael Hill International Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "MHJ", "has_prices": true, "as_of": "2026-09-07", "last": 0.35, "prev_close": 0.375, "change": -0.025000000000000022, "change_pct": -0.06666666666666672, "session_volume": 104284.0, "vwap_5": 0.37135366229943984, "vwap_20": 0.3542567336776679, "vwap_60": 0.3453119038205618, "vwap_250": 0.3735075897821227, "high_52w": 0.465, "low_52w": 0.305, "avg_volume_20": 101296.8, "sessions": 400, "market_cap": {"value": 130846485.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132699", "src": "ASX", "ticker": "MHJ", "cik": "", "company": "Michael Hill International Limited", "company_raw": "Michael Hill International 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 MHJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132699", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95985}, {"id": "ASX-03132698", "src": "ASX", "ticker": "MHJ", "cik": "", "company": "Michael Hill International Limited", "company_raw": "Michael Hill International 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 MHJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132698", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95985}, {"id": "ASXSH-03078109", "src": "ASX", "ticker": "MHJ", "cik": "", "company": "Michael Hill International Limited", "company_raw": "Michael Hill International Limited", "who": "Accident Compensation Corporation (ACC)", "who_key": "Accident Compensation Corporation (ACC)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Accident Compensation Corporation (ACC) crosses the line: 5.82% of MHJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078109", "trade_date": "", "timestamp": "2026-04-13", "mins": 293265}, {"id": "ASXSH-03075474", "src": "ASX", "ticker": "MHJ", "cik": "", "company": "Michael Hill International Limited", "company_raw": "Michael Hill International Limited", "who": "Spheria Asset Management Pty Ltd", "who_key": "Spheria Asset Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Spheria Asset Management Pty Ltd trims MHJ: 12.60% to 10.24%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03075474", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Accident Compensation Corporation (ACC", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.819, "notice_date": "2026-04-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03078109-2A1666149", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Spheria Asset Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.6, "notice_date": "2026-04-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03075474-2A1664359", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sir Michael Hill", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrea Slingsby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrea Slingsby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Claudia Batten", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacquie Naylor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dave Whittle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Whittle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Fyfe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Bracken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-04", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Fyfe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Bracken", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Allis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-27", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Fyfe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-07", "source_url": "https://www.marketindex.com.au/asx/mhj", "needs_ocr": 0}], "directors": [{"name": "J Naylor", "first_seen": "2020-07-21", "last_seen": "2020-07-21", "status": "past", "notices": 1}, {"name": "Jacqueline Naylor", "first_seen": "2020-08-31", "last_seen": "2020-08-31", "status": "past", "notices": 1}, {"name": "J Allis", "first_seen": "2020-04-29", "last_seen": "2020-10-27", "status": "past", "notices": 2}, {"name": "D Bracken", "first_seen": "2021-07-01", "last_seen": "2021-07-01", "status": "past", "notices": 1}, {"name": "Robert Fyfe", "first_seen": "2020-08-31", "last_seen": "2022-11-21", "status": "past", "notices": 4}, {"name": "D Whittle", "first_seen": "2023-08-02", "last_seen": "2023-08-02", "status": "past", "notices": 1}, {"name": "Gary Smith", "first_seen": "2023-09-18", "last_seen": "2023-09-18", "status": "past", "notices": 1}, {"name": "Dave Whittle", "first_seen": "2024-03-20", "last_seen": "2024-03-20", "status": "past", "notices": 1}, {"name": "Jacquie Naylor", "first_seen": "2024-04-08", "last_seen": "2024-04-08", "status": "past", "notices": 1}, {"name": "Claudia Batten", "first_seen": "2024-08-30", "last_seen": "2024-08-30", "status": "past", "notices": 1}, {"name": "Daniel Bracken", "first_seen": "2022-08-04", "last_seen": "2025-03-13", "status": "past", "notices": 10}, {"name": "Andrea Slingsby", "first_seen": "2025-04-14", "last_seen": "2025-07-31", "status": "past", "notices": 2}, {"name": "Sir Michael Hill", "first_seen": "2025-08-04", "last_seen": "2025-08-04", "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": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151764-2A1705610"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2026 Annual General Meeting Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151639-2A1705538"}, {"date": "2026-10-21", "form": "Chairman'S Address", "title": "2026 AGM Chair and CEO Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151638-2A1705537"}, {"date": "2026-10-21", "form": "Other", "title": "2026 Annual General Meeting Materials", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151636-2A1705536"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151603-2A1705519"}], "performance": {"ticker": "MHJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-07-07", "close": 1.25, "volume": 65348.0}, {"date": "2016-07-08", "close": 1.2, "volume": 173264.0}, {"date": "2016-07-11", "close": 1.2, "volume": 78061.0}, {"date": "2016-07-12", "close": 1.17, "volume": 179488.0}, {"date": "2016-07-13", "close": 1.22, "volume": 2617269.0}, {"date": "2016-07-14", "close": 1.26, "volume": 337124.0}, {"date": "2016-07-15", "close": 1.28, "volume": 803230.0}, {"date": "2016-07-18", "close": 1.24, "volume": 161209.0}, {"date": "2016-07-19", "close": 1.25, "volume": 753870.0}, {"date": "2016-07-20", "close": 1.28, "volume": 1052727.0}, {"date": "2016-07-21", "close": 1.3, "volume": 1611649.0}, {"date": "2016-07-22", "close": 1.35, "volume": 707724.0}, {"date": "2016-07-25", "close": 1.34, "volume": 237980.0}, {"date": "2016-07-26", "close": 1.36, "volume": 246270.0}, {"date": "2016-07-27", "close": 1.395, "volume": 431757.0}, {"date": "2016-07-28", "close": 1.46, "volume": 1476337.0}, {"date": "2016-07-29", "close": 1.475, "volume": 330703.0}, {"date": "2016-08-01", "close": 1.48, "volume": 277808.0}, {"date": "2016-08-02", "close": 1.48, "volume": 155703.0}, {"date": "2016-08-03", "close": 1.445, "volume": 241421.0}, {"date": "2016-08-04", "close": 1.43, "volume": 496153.0}, {"date": "2016-08-05", "close": 1.42, "volume": 408547.0}, {"date": "2016-08-08", "close": 1.43, "volume": 851536.0}, {"date": "2016-08-09", "close": 1.43, "volume": 564544.0}, {"date": "2016-08-10", "close": 1.43, "volume": 457844.0}, {"date": "2016-08-11", "close": 1.42, "volume": 312236.0}, {"date": "2016-08-12", "close": 1.445, "volume": 214849.0}, {"date": "2016-08-15", "close": 1.455, "volume": 828419.0}, {"date": "2016-08-16", "close": 1.425, "volume": 309069.0}, {"date": "2016-08-17", "close": 1.46, "volume": 309016.0}, {"date": "2016-08-18", "close": 1.46, "volume": 682916.0}, {"date": "2016-08-19", "close": 1.495, "volume": 1450464.0}, {"date": "2016-08-22", "close": 1.545, "volume": 884075.0}, {"date": "2016-08-23", "close": 1.575, "volume": 528592.0}, {"date": "2016-08-24", "close": 1.58, "volume": 1115261.0}, {"date": "2016-08-25", "close": 1.62, "volume": 725821.0}, {"date": "2016-08-26", "close": 1.66, "volume": 1125632.0}, {"date": "2016-08-29", "close": 1.655, "volume": 2630148.0}, {"date": "2016-08-30", "close": 1.62, "volume": 50250.0}, {"date": "2016-08-31", "close": 1.69, "volume": 1547010.0}, {"date": "2016-09-01", "close": 1.685, "volume": 311006.0}, {"date": "2016-09-02", "close": 1.705, "volume": 905977.0}, {"date": "2016-09-05", "close": 1.73, "volume": 468871.0}, {"date": "2016-09-06", "close": 1.76, "volume": 248516.0}, {"date": "2016-09-07", "close": 1.74, "volume": 341240.0}, {"date": "2016-09-08", "close": 1.705, "volume": 660076.0}, {"date": "2016-09-09", "close": 1.7, "volume": 191161.0}, {"date": "2016-09-12", "close": 1.64, "volume": 823903.0}, {"date": "2016-09-13", "close": 1.655, "volume": 324544.0}, {"date": "2016-09-14", "close": 1.6, "volume": 273895.0}, {"date": "2016-09-15", "close": 1.65, "volume": 596299.0}, {"date": "2016-09-16", "close": 1.715, "volume": 866301.0}, {"date": "2016-09-19", "close": 1.73, "volume": 201175.0}, {"date": "2016-09-20", "close": 1.775, "volume": 368024.0}, {"date": "2016-09-21", "close": 1.74, "volume": 230095.0}, {"date": "2016-09-22", "close": 1.74, "volume": 271872.0}, {"date": "2016-09-23", "close": 1.705, "volume": 154646.0}, {"date": "2016-09-26", "close": 1.68, "volume": 62879.0}, {"date": "2016-09-27", "close": 1.61, "volume": 345203.0}, {"date": "2016-09-28", "close": 1.635, "volume": 196690.0}, {"date": "2016-09-29", "close": 1.6, "volume": 136002.0}, {"date": "2016-09-30", "close": 1.6, "volume": 132689.0}, {"date": "2016-10-03", "close": 1.62, "volume": 55416.0}, {"date": "2016-10-04", "close": 1.61, "volume": 125086.0}, {"date": "2016-10-05", "close": 1.595, "volume": 40364.0}, {"date": "2016-10-06", "close": 1.675, "volume": 166382.0}, {"date": "2016-10-07", "close": 1.65, "volume": 61819.0}, {"date": "2016-10-10", "close": 1.61, "volume": 54733.0}, {"date": "2016-10-11", "close": 1.61, "volume": 806616.0}, {"date": "2016-10-12", "close": 1.6, "volume": 180893.0}, {"date": "2016-10-13", "close": 1.605, "volume": 16232757.0}, {"date": "2016-10-14", "close": 1.64, "volume": 476086.0}, {"date": "2016-10-17", "close": 1.65, "volume": 273615.0}, {"date": "2016-10-18", "close": 1.64, "volume": 271640.0}, {"date": "2016-10-19", "close": 1.67, "volume": 79230.0}, {"date": "2016-10-20", "close": 1.67, "volume": 130649.0}, {"date": "2016-10-21", "close": 1.63, "volume": 293259.0}, {"date": "2016-10-24", "close": 1.665, "volume": 51621.0}, {"date": "2016-10-25", "close": 1.64, "volume": 195749.0}, {"date": "2016-10-26", "close": 1.62, "volume": 156782.0}, {"date": "2016-10-27", "close": 1.625, "volume": 214161.0}, {"date": "2016-10-28", "close": 1.57, "volume": 891280.0}, {"date": "2016-10-31", "close": 1.595, "volume": 336148.0}, {"date": "2016-11-01", "close": 1.6, "volume": 641439.0}, {"date": "2016-11-02", "close": 1.54, "volume": 90114.0}, {"date": "2016-11-03", "close": 1.51, "volume": 129502.0}, {"date": "2016-11-04", "close": 1.485, "volume": 193158.0}, {"date": "2016-11-07", "close": 1.52, "volume": 231486.0}, {"date": "2016-11-08", "close": 1.515, "volume": 564763.0}, {"date": "2016-11-09", "close": 1.44, "volume": 284924.0}, {"date": "2016-11-10", "close": 1.5, "volume": 168336.0}, {"date": "2016-11-11", "close": 1.495, "volume": 749794.0}, {"date": "2016-11-14", "close": 1.47, "volume": 358003.0}, {"date": "2016-11-15", "close": 1.51, "volume": 721685.0}, {"date": "2016-11-16", "close": 1.51, "volume": 92546.0}, {"date": "2016-11-17", "close": 1.525, "volume": 635117.0}, {"date": "2016-11-18", "close": 1.585, "volume": 242228.0}, {"date": "2016-11-21", "close": 1.59, "volume": 185654.0}, {"date": "2016-11-22", "close": 1.63, "volume": 195079.0}, {"date": "2016-11-23", "close": 1.585, "volume": 340044.0}, {"date": "2016-11-24", "close": 1.58, "volume": 182842.0}, {"date": "2016-11-25", "close": 1.53, "volume": 377030.0}, {"date": "2016-11-28", "close": 1.58, "volume": 358570.0}, {"date": "2016-11-29", "close": 1.57, "volume": 546897.0}, {"date": "2016-11-30", "close": 1.495, "volume": 2577362.0}, {"date": "2016-12-01", "close": 1.355, "volume": 389599.0}, {"date": "2016-12-02", "close": 1.325, "volume": 628697.0}, {"date": "2016-12-05", "close": 1.31, "volume": 872846.0}, {"date": "2016-12-06", "close": 1.305, "volume": 151949.0}, {"date": "2016-12-07", "close": 1.305, "volume": 206454.0}, {"date": "2016-12-08", "close": 1.33, "volume": 99824.0}, {"date": "2016-12-09", "close": 1.33, "volume": 76146.0}, {"date": "2016-12-12", "close": 1.31, "volume": 138810.0}, {"date": "2016-12-13", "close": 1.32, "volume": 14175.0}, {"date": "2016-12-14", "close": 1.31, "volume": 554574.0}, {"date": "2016-12-15", "close": 1.265, "volume": 213653.0}, {"date": "2016-12-16", "close": 1.29, "volume": 40849.0}, {"date": "2016-12-19", "close": 1.285, "volume": 271666.0}, {"date": "2016-12-20", "close": 1.24, "volume": 66248.0}, {"date": "2016-12-21", "close": 1.23, "volume": 32748.0}, {"date": "2016-12-22", "close": 1.21, "volume": 167616.0}, {"date": "2016-12-23", "close": 1.23, "volume": 100448.0}, {"date": "2016-12-28", "close": 1.255, "volume": 11732.0}, {"date": "2016-12-29", "close": 1.27, "volume": 39309.0}, {"date": "2016-12-30", "close": 1.265, "volume": 41915.0}, {"date": "2017-01-03", "close": 1.265, "volume": 34020.0}, {"date": "2017-01-04", "close": 1.245, "volume": 392009.0}, {"date": "2017-01-05", "close": 1.255, "volume": 100625.0}, {"date": "2017-01-06", "close": 1.25, "volume": 98924.0}, {"date": "2017-01-09", "close": 1.25, "volume": 149983.0}, {"date": "2017-01-10", "close": 1.3, "volume": 263826.0}, {"date": "2017-01-11", "close": 1.325, "volume": 89497.0}, {"date": "2017-01-12", "close": 1.35, "volume": 2480391.0}, {"date": "2017-01-13", "close": 1.365, "volume": 62322.0}, {"date": "2017-01-16", "close": 1.38, "volume": 268581.0}, {"date": "2017-01-17", "close": 1.37, "volume": 33530.0}, {"date": "2017-01-18", "close": 1.39, "volume": 701209.0}, {"date": "2017-01-19", "close": 1.345, "volume": 77024.0}, {"date": "2017-01-20", "close": 1.365, "volume": 37056.0}, {"date": "2017-01-23", "close": 1.37, "volume": 117785.0}, {"date": "2017-01-24", "close": 1.335, "volume": 58931.0}, {"date": "2017-01-25", "close": 1.335, "volume": 19911.0}, {"date": "2017-01-27", "close": 1.345, "volume": 107403.0}, {"date": "2017-01-30", "close": 1.26, "volume": 86271.0}, {"date": "2017-01-31", "close": 1.285, "volume": 14843.0}, {"date": "2017-02-01", "close": 1.3, "volume": 39164.0}, {"date": "2017-02-02", "close": 1.28, "volume": 51334.0}, {"date": "2017-02-03", "close": 1.235, "volume": 100457.0}, {"date": "2017-02-06", "close": 1.225, "volume": 12718.0}, {"date": "2017-02-07", "close": 1.25, "volume": 95050.0}, {"date": "2017-02-08", "close": 1.3, "volume": 65467.0}, {"date": "2017-02-09", "close": 1.28, "volume": 87449.0}, {"date": "2017-02-10", "close": 1.29, "volume": 197751.0}, {"date": "2017-02-13", "close": 1.265, "volume": 112619.0}, {"date": "2017-02-14", "close": 1.28, "volume": 48609.0}, {"date": "2017-02-15", "close": 1.28, "volume": 96374.0}, {"date": "2017-02-16", "close": 1.33, "volume": 48836.0}, {"date": "2017-02-17", "close": 1.33, "volume": 151629.0}, {"date": "2017-02-20", "close": 1.36, "volume": 1799095.0}, {"date": "2017-02-21", "close": 1.36, "volume": 77795.0}, {"date": "2017-02-22", "close": 1.345, "volume": 42716.0}, {"date": "2017-02-23", "close": 1.32, "volume": 25039.0}, {"date": "2017-02-24", "close": 1.32, "volume": 64245.0}, {"date": "2017-02-27", "close": 1.3, "volume": 37764.0}, {"date": "2017-02-28", "close": 1.32, "volume": 48797.0}, {"date": "2017-03-01", "close": 1.3, "volume": 1428.0}, {"date": "2017-03-02", "close": 1.315, "volume": 53607.0}, {"date": "2017-03-03", "close": 1.305, "volume": 46116.0}, {"date": "2017-03-06", "close": 1.295, "volume": 248554.0}, {"date": "2017-03-07", "close": 1.3, "volume": 546314.0}, {"date": "2017-03-08", "close": 1.3, "volume": 380571.0}, {"date": "2017-03-09", "close": 1.315, "volume": 38333.0}, {"date": "2017-03-10", "close": 1.34, "volume": 81979.0}, {"date": "2017-03-13", "close": 1.395, "volume": 122462.0}, {"date": "2017-03-14", "close": 1.42, "volume": 202160.0}, {"date": "2017-03-15", "close": 1.47, "volume": 275801.0}, {"date": "2017-03-16", "close": 1.47, "volume": 221334.0}, {"date": "2017-03-17", "close": 1.435, "volume": 3201606.0}, {"date": "2017-03-20", "close": 1.45, "volume": 170197.0}, {"date": "2017-03-21", "close": 1.44, "volume": 257839.0}, {"date": "2017-03-22", "close": 1.385, "volume": 84169.0}, {"date": "2017-03-23", "close": 1.37, "volume": 113499.0}, {"date": "2017-03-24", "close": 1.365, "volume": 20145.0}, {"date": "2017-03-27", "close": 1.35, "volume": 39176.0}, {"date": "2017-03-28", "close": 1.38, "volume": 42299.0}, {"date": "2017-03-29", "close": 1.37, "volume": 52755.0}, {"date": "2017-03-30", "close": 1.36, "volume": 68019.0}, {"date": "2017-03-31", "close": 1.39, "volume": 180854.0}, {"date": "2017-04-03", "close": 1.405, "volume": 32719.0}, {"date": "2017-04-04", "close": 1.39, "volume": 34816.0}, {"date": "2017-04-05", "close": 1.445, "volume": 154636.0}, {"date": "2017-04-06", "close": 1.365, "volume": 3570.0}, {"date": "2017-04-07", "close": 1.4, "volume": 77549.0}, {"date": "2017-04-10", "close": 1.355, "volume": 335215.0}, {"date": "2017-04-11", "close": 1.265, "volume": 43383.0}, {"date": "2017-04-12", "close": 1.3, "volume": 95372.0}, {"date": "2017-04-13", "close": 1.27, "volume": 1341628.0}, {"date": "2017-04-18", "close": 1.23, "volume": 23152.0}, {"date": "2017-04-19", "close": 1.15, "volume": 151547.0}, {"date": "2017-04-20", "close": 1.19, "volume": 35383.0}, {"date": "2017-04-21", "close": 1.265, "volume": 107434.0}, {"date": "2017-04-24", "close": 1.265, "volume": 251755.0}, {"date": "2017-04-26", "close": 1.24, "volume": 72832.0}, {"date": "2017-04-27", "close": 1.245, "volume": 826601.0}, {"date": "2017-04-28", "close": 1.21, "volume": 9693.0}, {"date": "2017-05-01", "close": 1.21, "volume": 84360.0}, {"date": "2017-05-02", "close": 1.2, "volume": 564307.0}, {"date": "2017-05-03", "close": 1.18, "volume": 269357.0}, {"date": "2017-05-04", "close": 1.15, "volume": 189132.0}, {"date": "2017-05-05", "close": 1.19, "volume": 80478.0}, {"date": "2017-05-08", "close": 1.175, "volume": 138602.0}, {"date": "2017-05-09", "close": 1.16, "volume": 23029.0}, {"date": "2017-05-10", "close": 1.16, "volume": 253817.0}, {"date": "2017-05-11", "close": 1.155, "volume": 18017.0}, {"date": "2017-05-12", "close": 1.125, "volume": 100025.0}, {"date": "2017-05-15", "close": 1.085, "volume": 174906.0}, {"date": "2017-05-16", "close": 1.1, "volume": 172936.0}, {"date": "2017-05-17", "close": 1.12, "volume": 180034.0}, {"date": "2017-05-18", "close": 1.11, "volume": 132875.0}, {"date": "2017-05-19", "close": 1.165, "volume": 114503.0}, {"date": "2017-05-22", "close": 1.14, "volume": 81176.0}, {"date": "2017-05-23", "close": 1.155, "volume": 119982.0}, {"date": "2017-05-24", "close": 1.16, "volume": 84869.0}, {"date": "2017-05-25", "close": 1.17, "volume": 73183.0}, {"date": "2017-05-26", "close": 1.175, "volume": 1800701.0}, {"date": "2017-05-29", "close": 1.175, "volume": 68864.0}, {"date": "2017-05-30", "close": 1.235, "volume": 148968.0}, {"date": "2017-05-31", "close": 1.215, "volume": 675554.0}, {"date": "2017-06-01", "close": 1.165, "volume": 81557.0}, {"date": "2017-06-02", "close": 1.185, "volume": 51726.0}, {"date": "2017-06-05", "close": 1.17, "volume": 40323.0}, {"date": "2017-06-06", "close": 1.19, "volume": 172328.0}, {"date": "2017-06-07", "close": 1.21, "volume": 150574.0}, {"date": "2017-06-08", "close": 1.17, "volume": 41642.0}, {"date": "2017-06-09", "close": 1.175, "volume": 87630.0}, {"date": "2017-06-13", "close": 1.15, "volume": 18720.0}, {"date": "2017-06-14", "close": 1.18, "volume": 141799.0}, {"date": "2017-06-15", "close": 1.11, "volume": 130898.0}, {"date": "2017-06-16", "close": 1.15, "volume": 1177474.0}, {"date": "2017-06-19", "close": 1.13, "volume": 188829.0}, {"date": "2017-06-20", "close": 1.09, "volume": 90025.0}, {"date": "2017-06-21", "close": 1.09, "volume": 16268.0}, {"date": "2017-06-22", "close": 1.13, "volume": 15573.0}, {"date": "2017-06-23", "close": 1.1, "volume": 98518.0}, {"date": "2017-06-26", "close": 1.055, "volume": 67051.0}, {"date": "2017-06-27", "close": 1.09, "volume": 272769.0}, {"date": "2017-06-28", "close": 1.085, "volume": 117578.0}, {"date": "2017-06-29", "close": 1.11, "volume": 171344.0}, {"date": "2017-06-30", "close": 1.11, "volume": 9986.0}, {"date": "2017-07-03", "close": 1.1, "volume": 49958.0}, {"date": "2017-07-04", "close": 1.09, "volume": 35552.0}, {"date": "2017-07-05", "close": 1.11, "volume": 719080.0}, {"date": "2017-07-06", "close": 1.165, "volume": 103335.0}, {"date": "2017-07-07", "close": 1.165, "volume": 4059977.0}, {"date": "2017-07-10", "close": 1.135, "volume": 148735.0}, {"date": "2017-07-11", "close": 1.12, "volume": 117937.0}, {"date": "2017-07-12", "close": 1.18, "volume": 34522.0}, {"date": "2017-07-13", "close": 1.17, "volume": 189694.0}, {"date": "2017-07-14", "close": 1.185, "volume": 255687.0}, {"date": "2017-07-17", "close": 1.145, "volume": 17993.0}, {"date": "2017-07-18", "close": 1.16, "volume": 36514.0}, {"date": "2017-07-19", "close": 1.185, "volume": 140614.0}, {"date": "2017-07-20", "close": 1.21, "volume": 145222.0}, {"date": "2017-07-21", "close": 1.21, "volume": 10781.0}, {"date": "2017-07-24", "close": 1.2, "volume": 158133.0}, {"date": "2017-07-25", "close": 1.2, "volume": 48140.0}, {"date": "2017-07-26", "close": 1.22, "volume": 45123.0}, {"date": "2017-07-27", "close": 1.25, "volume": 155392.0}, {"date": "2017-07-28", "close": 1.23, "volume": 77621.0}, {"date": "2017-07-31", "close": 1.245, "volume": 24238.0}, {"date": "2017-08-01", "close": 1.21, "volume": 41692.0}, {"date": "2017-08-02", "close": 1.205, "volume": 33362.0}, {"date": "2017-08-03", "close": 1.24, "volume": 27153.0}, {"date": "2017-08-04", "close": 1.195, "volume": 53443.0}, {"date": "2017-08-07", "close": 1.2, "volume": 28907.0}, {"date": "2017-08-08", "close": 1.22, "volume": 26321.0}, {"date": "2017-08-09", "close": 1.245, "volume": 10353.0}, {"date": "2017-08-10", "close": 1.22, "volume": 34017.0}, {"date": "2017-08-11", "close": 1.2, "volume": 26667.0}, {"date": "2017-08-14", "close": 1.185, "volume": 41027.0}, {"date": "2017-08-15", "close": 1.195, "volume": 65612.0}, {"date": "2017-08-16", "close": 1.225, "volume": 112490.0}, {"date": "2017-08-17", "close": 1.21, "volume": 84064.0}, {"date": "2017-08-18", "close": 1.24, "volume": 73356.0}, {"date": "2017-08-21", "close": 1.25, "volume": 36201.0}, {"date": "2017-08-22", "close": 1.245, "volume": 906499.0}, {"date": "2017-08-23", "close": 1.22, "volume": 116411.0}, {"date": "2017-08-24", "close": 1.21, "volume": 5406.0}, {"date": "2017-08-25", "close": 1.225, "volume": 9205.0}, {"date": "2017-08-28", "close": 1.21, "volume": 49695.0}, {"date": "2017-08-29", "close": 1.205, "volume": 78736.0}, {"date": "2017-08-30", "close": 1.225, "volume": 83074.0}, {"date": "2017-08-31", "close": 1.23, "volume": 59521.0}, {"date": "2017-09-01", "close": 1.185, "volume": 43670.0}, {"date": "2017-09-04", "close": 1.145, "volume": 162371.0}, {"date": "2017-09-05", "close": 1.12, "volume": 143632.0}, {"date": "2017-09-06", "close": 1.13, "volume": 108163.0}, {"date": "2017-09-07", "close": 1.12, "volume": 65573.0}, {"date": "2017-09-08", "close": 1.135, "volume": 56217.0}, {"date": "2017-09-11", "close": 1.12, "volume": 56928.0}, {"date": "2017-09-12", "close": 1.13, "volume": 227116.0}, {"date": "2017-09-13", "close": 1.125, "volume": 47513.0}, {"date": "2017-09-14", "close": 1.1, "volume": 104512.0}, {"date": "2017-09-15", "close": 1.05, "volume": 7084823.0}, {"date": "2017-09-18", "close": 1.045, "volume": 1407143.0}, {"date": "2017-09-19", "close": 1.03, "volume": 325137.0}, {"date": "2017-09-20", "close": 1.04, "volume": 462811.0}, {"date": "2017-09-21", "close": 1.03, "volume": 171786.0}, {"date": "2017-09-22", "close": 1.045, "volume": 241724.0}, {"date": "2017-09-25", "close": 1.055, "volume": 248285.0}, {"date": "2017-09-26", "close": 1.06, "volume": 290139.0}, {"date": "2017-09-27", "close": 1.085, "volume": 81069.0}, {"date": "2017-09-28", "close": 1.09, "volume": 49618.0}, {"date": "2017-09-29", "close": 1.095, "volume": 49361.0}, {"date": "2017-10-02", "close": 1.1, "volume": 51811.0}, {"date": "2017-10-03", "close": 1.11, "volume": 129297.0}, {"date": "2017-10-04", "close": 1.09, "volume": 198931.0}, {"date": "2017-10-05", "close": 1.09, "volume": 55884.0}, {"date": "2017-10-06", "close": 1.12, "volume": 30844.0}, {"date": "2017-10-09", "close": 1.11, "volume": 136308.0}, {"date": "2017-10-10", "close": 1.135, "volume": 131698.0}, {"date": "2017-10-11", "close": 1.135, "volume": 127305.0}, {"date": "2017-10-12", "close": 1.135, "volume": 147799.0}, {"date": "2017-10-13", "close": 1.13, "volume": 51710.0}, {"date": "2017-10-16", "close": 1.135, "volume": 18937.0}, {"date": "2017-10-17", "close": 1.135, "volume": 16377.0}, {"date": "2017-10-18", "close": 1.11, "volume": 81414.0}, {"date": "2017-10-19", "close": 1.1, "volume": 47931.0}, {"date": "2017-10-20", "close": 1.09, "volume": 69563.0}, {"date": "2017-10-23", "close": 1.11, "volume": 17522.0}, {"date": "2017-10-24", "close": 1.1, "volume": 10700.0}, {"date": "2017-10-25", "close": 1.09, "volume": 25633.0}, {"date": "2017-10-26", "close": 1.08, "volume": 44518.0}, {"date": "2017-10-27", "close": 1.055, "volume": 135007.0}, {"date": "2017-10-30", "close": 1.075, "volume": 73578.0}, {"date": "2017-10-31", "close": 1.06, "volume": 94633.0}, {"date": "2017-11-01", "close": 1.05, "volume": 288542.0}, {"date": "2017-11-02", "close": 1.05, "volume": 262980.0}, {"date": "2017-11-03", "close": 1.05, "volume": 404316.0}, {"date": "2017-11-06", "close": 1.05, "volume": 47301.0}, {"date": "2017-11-07", "close": 1.03, "volume": 42807.0}, {"date": "2017-11-08", "close": 1.065, "volume": 48349.0}, {"date": "2017-11-09", "close": 1.08, "volume": 67789.0}, {"date": "2017-11-10", "close": 1.07, "volume": 131402.0}, {"date": "2017-11-13", "close": 1.085, "volume": 51753.0}, {"date": "2017-11-14", "close": 1.08, "volume": 6403.0}, {"date": "2017-11-15", "close": 1.085, "volume": 46171.0}, {"date": "2017-11-16", "close": 1.1, "volume": 103860.0}, {"date": "2017-11-17", "close": 1.1, "volume": 7969.0}, {"date": "2017-11-20", "close": 1.09, "volume": 23121.0}, {"date": "2017-11-21", "close": 1.105, "volume": 66685.0}, {"date": "2017-11-22", "close": 1.18, "volume": 94138.0}, {"date": "2017-11-23", "close": 1.175, "volume": 21234.0}, {"date": "2017-11-24", "close": 1.17, "volume": 61096.0}, {"date": "2017-11-27", "close": 1.22, "volume": 221631.0}, {"date": "2017-11-28", "close": 1.18, "volume": 83989.0}, {"date": "2017-11-29", "close": 1.205, "volume": 69271.0}, {"date": "2017-11-30", "close": 1.22, "volume": 165847.0}, {"date": "2017-12-01", "close": 1.22, "volume": 58569.0}, {"date": "2017-12-04", "close": 1.22, "volume": 32897.0}, {"date": "2017-12-05", "close": 1.2, "volume": 67511.0}, {"date": "2017-12-06", "close": 1.2, "volume": 78400.0}, {"date": "2017-12-07", "close": 1.2, "volume": 104323.0}, {"date": "2017-12-08", "close": 1.225, "volume": 205591.0}, {"date": "2017-12-11", "close": 1.205, "volume": 105865.0}, {"date": "2017-12-12", "close": 1.2, "volume": 105892.0}, {"date": "2017-12-13", "close": 1.2, "volume": 125996.0}, {"date": "2017-12-14", "close": 1.21, "volume": 198385.0}, {"date": "2017-12-15", "close": 1.18, "volume": 86469.0}, {"date": "2017-12-18", "close": 1.175, "volume": 109448.0}, {"date": "2017-12-19", "close": 1.18, "volume": 31777.0}, {"date": "2017-12-20", "close": 1.19, "volume": 117113.0}, {"date": "2017-12-21", "close": 1.19, "volume": 81957.0}, {"date": "2017-12-22", "close": 1.21, "volume": 13420.0}, {"date": "2017-12-27", "close": 1.2, "volume": 19943.0}, {"date": "2017-12-28", "close": 1.22, "volume": 126129.0}, {"date": "2017-12-29", "close": 1.23, "volume": 189394.0}, {"date": "2018-01-02", "close": 1.212, "volume": 27479.0}, {"date": "2018-01-03", "close": 1.205, "volume": 48617.0}, {"date": "2018-01-04", "close": 1.195, "volume": 32378.0}, {"date": "2018-01-05", "close": 1.21, "volume": 114619.0}, {"date": "2018-01-08", "close": 1.24, "volume": 319127.0}, {"date": "2018-01-09", "close": 1.24, "volume": 69829.0}, {"date": "2018-01-10", "close": 1.23, "volume": 37270.0}, {"date": "2018-01-11", "close": 1.24, "volume": 479381.0}, {"date": "2018-01-12", "close": 1.235, "volume": 126169.0}, {"date": "2018-01-15", "close": 1.235, "volume": 575244.0}, {"date": "2018-01-16", "close": 1.23, "volume": 258110.0}, {"date": "2018-01-17", "close": 1.225, "volume": 1013786.0}, {"date": "2018-01-18", "close": 1.23, "volume": 600565.0}, {"date": "2018-01-19", "close": 1.235, "volume": 53140.0}, {"date": "2018-01-22", "close": 1.23, "volume": 25676.0}, {"date": "2018-01-23", "close": 1.225, "volume": 47878.0}, {"date": "2018-01-24", "close": 1.305, "volume": 158759.0}, {"date": "2018-01-25", "close": 1.31, "volume": 70895.0}, {"date": "2018-01-29", "close": 1.28, "volume": 42606.0}, {"date": "2018-01-30", "close": 1.27, "volume": 70970.0}, {"date": "2018-01-31", "close": 1.27, "volume": 146554.0}, {"date": "2018-02-01", "close": 1.27, "volume": 8390.0}, {"date": "2018-02-02", "close": 1.26, "volume": 31800.0}, {"date": "2018-02-05", "close": 1.24, "volume": 45877.0}, {"date": "2018-02-06", "close": 1.2, "volume": 57225.0}, {"date": "2018-02-07", "close": 1.205, "volume": 94916.0}, {"date": "2018-02-08", "close": 1.13, "volume": 86109.0}, {"date": "2018-02-09", "close": 1.095, "volume": 241096.0}, {"date": "2018-02-12", "close": 1.1, "volume": 136482.0}, {"date": "2018-02-13", "close": 1.09, "volume": 93285.0}, {"date": "2018-02-14", "close": 1.095, "volume": 100874.0}, {"date": "2018-02-15", "close": 1.09, "volume": 75021.0}, {"date": "2018-02-16", "close": 1.07, "volume": 379598.0}, {"date": "2018-02-19", "close": 1.075, "volume": 544253.0}, {"date": "2018-02-20", "close": 1.08, "volume": 111412.0}, {"date": "2018-02-21", "close": 1.095, "volume": 31792.0}, {"date": "2018-02-22", "close": 1.125, "volume": 73337.0}, {"date": "2018-02-23", "close": 1.09, "volume": 118721.0}, {"date": "2018-02-26", "close": 1.095, "volume": 18285.0}, {"date": "2018-02-27", "close": 1.11, "volume": 142633.0}, {"date": "2018-02-28", "close": 1.12, "volume": 25695.0}, {"date": "2018-03-01", "close": 1.1, "volume": 33660.0}, {"date": "2018-03-02", "close": 1.08, "volume": 10655.0}, {"date": "2018-03-05", "close": 1.08, "volume": 26947.0}, {"date": "2018-03-06", "close": 1.135, "volume": 81926.0}, {"date": "2018-03-07", "close": 1.16, "volume": 334988.0}, {"date": "2018-03-08", "close": 1.16, "volume": 184154.0}, {"date": "2018-03-09", "close": 1.14, "volume": 34002.0}, {"date": "2018-03-12", "close": 1.155, "volume": 191256.0}, {"date": "2018-03-13", "close": 1.135, "volume": 118584.0}, {"date": "2018-03-14", "close": 1.13, "volume": 65239.0}, {"date": "2018-03-15", "close": 1.115, "volume": 149250.0}, {"date": "2018-03-16", "close": 1.115, "volume": 58366.0}, {"date": "2018-03-19", "close": 1.11, "volume": 223927.0}, {"date": "2018-03-20", "close": 1.14, "volume": 109362.0}, {"date": "2018-03-21", "close": 1.14, "volume": 36204.0}, {"date": "2018-03-22", "close": 1.15, "volume": 46456.0}, {"date": "2018-03-23", "close": 1.12, "volume": 8745.0}, {"date": "2018-03-26", "close": 1.12, "volume": 21403.0}, {"date": "2018-03-27", "close": 1.15, "volume": 14892.0}, {"date": "2018-03-28", "close": 1.13, "volume": 76829.0}, {"date": "2018-03-29", "close": 1.14, "volume": 18818.0}, {"date": "2018-04-03", "close": 1.13, "volume": 64385.0}, {"date": "2018-04-04", "close": 1.13, "volume": 64975.0}, {"date": "2018-04-05", "close": 1.09, "volume": 138864.0}, {"date": "2018-04-06", "close": 1.13, "volume": 81913.0}, {"date": "2018-04-09", "close": 1.12, "volume": 214985.0}, {"date": "2018-04-10", "close": 1.1, "volume": 26537.0}, {"date": "2018-04-11", "close": 1.12, "volume": 98164.0}, {"date": "2018-04-12", "close": 1.12, "volume": 19134.0}, {"date": "2018-04-13", "close": 1.085, "volume": 28434.0}, {"date": "2018-04-16", "close": 1.04, "volume": 142860.0}, {"date": "2018-04-17", "close": 1.04, "volume": 88117.0}, {"date": "2018-04-18", "close": 1.04, "volume": 8955.0}, {"date": "2018-04-19", "close": 1.07, "volume": 87289.0}, {"date": "2018-04-20", "close": 1.04, "volume": 30451.0}, {"date": "2018-04-23", "close": 1.07, "volume": 51954.0}, {"date": "2018-04-24", "close": 1.06, "volume": 16347.0}, {"date": "2018-04-26", "close": 1.045, "volume": 45192.0}, {"date": "2018-04-27", "close": 1.025, "volume": 4490406.0}, {"date": "2018-04-30", "close": 1.02, "volume": 135500.0}, {"date": "2018-05-01", "close": 1.005, "volume": 30453.0}, {"date": "2018-05-02", "close": 1.005, "volume": 129113.0}, {"date": "2018-05-03", "close": 0.99, "volume": 33597.0}, {"date": "2018-05-04", "close": 0.95, "volume": 72403.0}, {"date": "2018-05-07", "close": 0.97, "volume": 300743.0}, {"date": "2018-05-08", "close": 1.0, "volume": 435.0}, {"date": "2018-05-09", "close": 0.94, "volume": 35455.0}, {"date": "2018-05-10", "close": 0.925, "volume": 63179.0}, {"date": "2018-05-11", "close": 0.95, "volume": 13824.0}, {"date": "2018-05-14", "close": 0.9, "volume": 141063.0}, {"date": "2018-05-15", "close": 0.875, "volume": 301117.0}, {"date": "2018-05-16", "close": 0.95, "volume": 586374.0}, {"date": "2018-05-17", "close": 0.92, "volume": 112177.0}, {"date": "2018-05-18", "close": 0.895, "volume": 121626.0}, {"date": "2018-05-21", "close": 0.84, "volume": 131660.0}, {"date": "2018-05-22", "close": 0.87, "volume": 322461.0}, {"date": "2018-05-23", "close": 0.855, "volume": 491493.0}, {"date": "2018-05-24", "close": 0.85, "volume": 465915.0}, {"date": "2018-05-25", "close": 0.86, "volume": 779217.0}, {"date": "2018-05-28", "close": 0.86, "volume": 909104.0}, {"date": "2018-05-29", "close": 0.91, "volume": 705818.0}, {"date": "2018-05-30", "close": 0.9, "volume": 323889.0}, {"date": "2018-05-31", "close": 0.96, "volume": 3296674.0}, {"date": "2018-06-01", "close": 1.04, "volume": 162609.0}, {"date": "2018-06-04", "close": 0.99, "volume": 47982.0}, {"date": "2018-06-05", "close": 1.05, "volume": 202687.0}, {"date": "2018-06-06", "close": 1.04, "volume": 111609.0}, {"date": "2018-06-07", "close": 1.065, "volume": 59069.0}, {"date": "2018-06-08", "close": 1.065, "volume": 110315.0}, {"date": "2018-06-12", "close": 1.08, "volume": 100107.0}, {"date": "2018-06-13", "close": 1.0, "volume": 65240.0}, {"date": "2018-06-14", "close": 1.065, "volume": 18735.0}, {"date": "2018-06-15", "close": 0.985, "volume": 65804.0}, {"date": "2018-06-18", "close": 0.95, "volume": 55657.0}, {"date": "2018-06-19", "close": 0.96, "volume": 166032.0}, {"date": "2018-06-20", "close": 0.95, "volume": 63917.0}, {"date": "2018-06-21", "close": 0.965, "volume": 35849.0}, {"date": "2018-06-22", "close": 0.96, "volume": 1104207.0}, {"date": "2018-06-25", "close": 0.98, "volume": 112621.0}, {"date": "2018-06-26", "close": 0.96, "volume": 74657.0}, {"date": "2018-06-27", "close": 0.965, "volume": 194270.0}, {"date": "2018-06-28", "close": 0.965, "volume": 136432.0}, {"date": "2018-06-29", "close": 0.97, "volume": 78537.0}, {"date": "2018-07-02", "close": 0.97, "volume": 150413.0}, {"date": "2018-07-03", "close": 1.02, "volume": 59813.0}, {"date": "2018-07-04", "close": 0.985, "volume": 17227.0}, {"date": "2018-07-05", "close": 0.99, "volume": 78163.0}, {"date": "2018-07-06", "close": 0.925, "volume": 69203.0}, {"date": "2018-07-09", "close": 0.97, "volume": 37579.0}, {"date": "2018-07-10", "close": 0.97, "volume": 102289.0}, {"date": "2018-07-11", "close": 0.955, "volume": 101630.0}, {"date": "2018-07-12", "close": 0.955, "volume": 17315.0}, {"date": "2018-07-13", "close": 0.94, "volume": 349837.0}, {"date": "2018-07-16", "close": 0.95, "volume": 27267.0}, {"date": "2018-07-17", "close": 0.955, "volume": 55639.0}, {"date": "2018-07-18", "close": 0.96, "volume": 63176.0}, {"date": "2018-07-19", "close": 0.985, "volume": 66370.0}, {"date": "2018-07-20", "close": 0.965, "volume": 172843.0}, {"date": "2018-07-23", "close": 0.98, "volume": 29742.0}, {"date": "2018-07-24", "close": 0.955, "volume": 8055.0}, {"date": "2018-07-25", "close": 0.955, "volume": 7760275.0}, {"date": "2018-07-26", "close": 0.95, "volume": 50185.0}, {"date": "2018-07-27", "close": 0.935, "volume": 45785.0}, {"date": "2018-07-30", "close": 0.91, "volume": 46502.0}, {"date": "2018-07-31", "close": 0.95, "volume": 23214.0}, {"date": "2018-08-01", "close": 0.915, "volume": 78077.0}, {"date": "2018-08-02", "close": 0.89, "volume": 12068.0}, {"date": "2018-08-03", "close": 0.905, "volume": 14122.0}, {"date": "2018-08-06", "close": 0.905, "volume": 5072.0}, {"date": "2018-08-07", "close": 0.92, "volume": 37053.0}, {"date": "2018-08-08", "close": 0.925, "volume": 117960.0}, {"date": "2018-08-09", "close": 0.9, "volume": 89969.0}, {"date": "2018-08-10", "close": 0.93, "volume": 11994.0}, {"date": "2018-08-13", "close": 0.94, "volume": 34688.0}, {"date": "2018-08-14", "close": 0.925, "volume": 3444.0}, {"date": "2018-08-15", "close": 0.965, "volume": 32083.0}, {"date": "2018-08-16", "close": 0.94, "volume": 18643.0}, {"date": "2018-08-17", "close": 0.95, "volume": 15080.0}, {"date": "2018-08-20", "close": 0.94, "volume": 11406.0}, {"date": "2018-08-21", "close": 0.955, "volume": 32483.0}, {"date": "2018-08-22", "close": 0.965, "volume": 29719.0}, {"date": "2018-08-23", "close": 0.97, "volume": 16125.0}, {"date": "2018-08-24", "close": 1.0, "volume": 16914.0}, {"date": "2018-08-27", "close": 0.975, "volume": 69812.0}, {"date": "2018-08-28", "close": 0.95, "volume": 29238.0}, {"date": "2018-08-29", "close": 0.92, "volume": 43359.0}, {"date": "2018-08-30", "close": 0.9, "volume": 28884.0}, {"date": "2018-08-31", "close": 0.91, "volume": 18201.0}, {"date": "2018-09-03", "close": 0.91, "volume": 30922.0}, {"date": "2018-09-04", "close": 0.89, "volume": 14226.0}, {"date": "2018-09-05", "close": 0.865, "volume": 11278.0}, {"date": "2018-09-06", "close": 0.88, "volume": 37952.0}, {"date": "2018-09-07", "close": 0.91, "volume": 9598.0}, {"date": "2018-09-10", "close": 0.865, "volume": 8355.0}, {"date": "2018-09-11", "close": 0.855, "volume": 46059.0}, {"date": "2018-09-12", "close": 0.865, "volume": 29843.0}, {"date": "2018-09-13", "close": 0.84, "volume": 187.0}, {"date": "2018-09-14", "close": 0.83, "volume": 109839.0}, {"date": "2018-09-17", "close": 0.8, "volume": 113824.0}, {"date": "2018-09-18", "close": 0.815, "volume": 219525.0}, {"date": "2018-09-20", "close": 0.89, "volume": 54694.0}, {"date": "2018-09-21", "close": 0.885, "volume": 62328.0}, {"date": "2018-09-24", "close": 0.87, "volume": 4250.0}, {"date": "2018-09-25", "close": 0.89, "volume": 2.0}, {"date": "2018-09-26", "close": 0.85, "volume": 45276.0}, {"date": "2018-09-27", "close": 0.875, "volume": 85745.0}, {"date": "2018-09-28", "close": 0.9, "volume": 8770.0}, {"date": "2018-10-01", "close": 0.92, "volume": 39296.0}, {"date": "2018-10-02", "close": 0.92, "volume": 17129.0}, {"date": "2018-10-03", "close": 0.935, "volume": 41818.0}, {"date": "2018-10-04", "close": 0.935, "volume": 14336.0}, {"date": "2018-10-05", "close": 0.91, "volume": 11278.0}, {"date": "2018-10-08", "close": 0.9, "volume": 1965.0}, {"date": "2018-10-09", "close": 0.895, "volume": 78554.0}, {"date": "2018-10-10", "close": 0.91, "volume": 12346.0}, {"date": "2018-10-12", "close": 0.91, "volume": 17409.0}, {"date": "2018-10-15", "close": 0.66, "volume": 468296.0}, {"date": "2018-10-16", "close": 0.675, "volume": 162957.0}, {"date": "2018-10-17", "close": 0.67, "volume": 135397.0}, {"date": "2018-10-18", "close": 0.68, "volume": 527898.0}, {"date": "2018-10-19", "close": 0.65, "volume": 363563.0}, {"date": "2018-10-22", "close": 0.65, "volume": 136428.0}, {"date": "2018-10-23", "close": 0.66, "volume": 168146.0}, {"date": "2018-10-24", "close": 0.65, "volume": 734188.0}, {"date": "2018-10-25", "close": 0.66, "volume": 42265.0}, {"date": "2018-10-26", "close": 0.665, "volume": 63506.0}, {"date": "2018-10-29", "close": 0.66, "volume": 29549.0}, {"date": "2018-10-30", "close": 0.65, "volume": 128258.0}, {"date": "2018-10-31", "close": 0.66, "volume": 20709.0}, {"date": "2018-11-01", "close": 0.64, "volume": 36707.0}, {"date": "2018-11-02", "close": 0.66, "volume": 15943.0}, {"date": "2018-11-05", "close": 0.65, "volume": 63408.0}, {"date": "2018-11-06", "close": 0.65, "volume": 3158.0}, {"date": "2018-11-07", "close": 0.66, "volume": 21663.0}, {"date": "2018-11-08", "close": 0.667, "volume": 22847.0}, {"date": "2018-11-09", "close": 0.67, "volume": 45868.0}, {"date": "2018-11-12", "close": 0.65, "volume": 37718.0}, {"date": "2018-11-13", "close": 0.655, "volume": 1435.0}, {"date": "2018-11-14", "close": 0.665, "volume": 30453.0}, {"date": "2018-11-15", "close": 0.65, "volume": 1359.0}, {"date": "2018-11-16", "close": 0.66, "volume": 33163.0}, {"date": "2018-11-19", "close": 0.66, "volume": 10000.0}, {"date": "2018-11-20", "close": 0.645, "volume": 7226.0}, {"date": "2018-11-21", "close": 0.64, "volume": 63610.0}, {"date": "2018-11-22", "close": 0.65, "volume": 23759.0}, {"date": "2018-11-23", "close": 0.65, "volume": 25679.0}, {"date": "2018-11-26", "close": 0.635, "volume": 72107.0}, {"date": "2018-11-28", "close": 0.635, "volume": 14808.0}, {"date": "2018-11-29", "close": 0.61, "volume": 45267.0}, {"date": "2018-11-30", "close": 0.61, "volume": 89341.0}, {"date": "2018-12-03", "close": 0.6, "volume": 5951.0}, {"date": "2018-12-04", "close": 0.6, "volume": 5855.0}, {"date": "2018-12-05", "close": 0.615, "volume": 14408.0}, {"date": "2018-12-07", "close": 0.625, "volume": 58255.0}, {"date": "2018-12-10", "close": 0.625, "volume": 14763.0}, {"date": "2018-12-11", "close": 0.63, "volume": 65361.0}, {"date": "2018-12-12", "close": 0.63, "volume": 3852.0}, {"date": "2018-12-13", "close": 0.63, "volume": 1517.0}, {"date": "2018-12-14", "close": 0.63, "volume": 257262.0}, {"date": "2018-12-17", "close": 0.61, "volume": 721.0}, {"date": "2018-12-18", "close": 0.62, "volume": 5441.0}, {"date": "2018-12-19", "close": 0.615, "volume": 22357.0}, {"date": "2018-12-20", "close": 0.61, "volume": 5243.0}, {"date": "2018-12-21", "close": 0.62, "volume": 56286.0}, {"date": "2018-12-24", "close": 0.62, "volume": 4088.0}, {"date": "2018-12-28", "close": 0.595, "volume": 2174.0}, {"date": "2018-12-31", "close": 0.62, "volume": 119517.0}, {"date": "2019-01-02", "close": 0.62, "volume": 9940.0}, {"date": "2019-01-04", "close": 0.62, "volume": 30800.0}, {"date": "2019-01-07", "close": 0.615, "volume": 62200.0}, {"date": "2019-01-08", "close": 0.615, "volume": 52768.0}, {"date": "2019-01-09", "close": 0.615, "volume": 54551.0}, {"date": "2019-01-10", "close": 0.6, "volume": 27450.0}, {"date": "2019-01-14", "close": 0.6, "volume": 10700.0}, {"date": "2019-01-15", "close": 0.6, "volume": 7331.0}, {"date": "2019-01-16", "close": 0.58, "volume": 412591.0}, {"date": "2019-01-17", "close": 0.58, "volume": 98397.0}, {"date": "2019-01-18", "close": 0.58, "volume": 110572.0}, {"date": "2019-01-21", "close": 0.585, "volume": 22251.0}, {"date": "2019-01-22", "close": 0.58, "volume": 154586.0}, {"date": "2019-01-23", "close": 0.575, "volume": 2708.0}, {"date": "2019-01-24", "close": 0.575, "volume": 61024.0}, {"date": "2019-01-25", "close": 0.57, "volume": 10183.0}, {"date": "2019-01-29", "close": 0.57, "volume": 118986.0}, {"date": "2019-01-30", "close": 0.57, "volume": 7655.0}, {"date": "2019-01-31", "close": 0.57, "volume": 17418.0}, {"date": "2019-02-01", "close": 0.57, "volume": 42623.0}, {"date": "2019-02-04", "close": 0.57, "volume": 9478.0}, {"date": "2019-02-05", "close": 0.565, "volume": 35713.0}, {"date": "2019-02-06", "close": 0.565, "volume": 1876.0}, {"date": "2019-02-07", "close": 0.56, "volume": 40809.0}, {"date": "2019-02-08", "close": 0.55, "volume": 9971.0}, {"date": "2019-02-11", "close": 0.56, "volume": 10911.0}, {"date": "2019-02-12", "close": 0.56, "volume": 212685.0}, {"date": "2019-02-13", "close": 0.56, "volume": 583701.0}, {"date": "2019-02-14", "close": 0.56, "volume": 399322.0}, {"date": "2019-02-15", "close": 0.56, "volume": 30340.0}, {"date": "2019-02-18", "close": 0.55, "volume": 78603.0}, {"date": "2019-02-19", "close": 0.557, "volume": 31036.0}, {"date": "2019-02-20", "close": 0.552, "volume": 71064.0}, {"date": "2019-02-21", "close": 0.525, "volume": 43434.0}, {"date": "2019-02-22", "close": 0.545, "volume": 6055.0}, {"date": "2019-02-25", "close": 0.55, "volume": 33329.0}, {"date": "2019-02-26", "close": 0.555, "volume": 116717.0}, {"date": "2019-02-27", "close": 0.605, "volume": 428887.0}, {"date": "2019-02-28", "close": 0.645, "volume": 102041.0}, {"date": "2019-03-01", "close": 0.69, "volume": 336914.0}, {"date": "2019-03-04", "close": 0.7, "volume": 167265.0}, {"date": "2019-03-05", "close": 0.715, "volume": 93242.0}, {"date": "2019-03-06", "close": 0.735, "volume": 352096.0}, {"date": "2019-03-07", "close": 0.785, "volume": 134948.0}, {"date": "2019-03-08", "close": 0.76, "volume": 41385.0}, {"date": "2019-03-11", "close": 0.78, "volume": 15482.0}, {"date": "2019-03-12", "close": 0.76, "volume": 349012.0}, {"date": "2019-03-13", "close": 0.76, "volume": 46726.0}, {"date": "2019-03-14", "close": 0.76, "volume": 115451.0}, {"date": "2019-03-15", "close": 0.73, "volume": 20311.0}, {"date": "2019-03-18", "close": 0.74, "volume": 45146.0}, {"date": "2019-03-19", "close": 0.73, "volume": 102625.0}, {"date": "2019-03-20", "close": 0.68, "volume": 112334.0}, {"date": "2019-03-21", "close": 0.685, "volume": 47339.0}, {"date": "2019-03-22", "close": 0.685, "volume": 41982.0}, {"date": "2019-03-25", "close": 0.685, "volume": 132457.0}, {"date": "2019-03-26", "close": 0.67, "volume": 37059.0}, {"date": "2019-03-27", "close": 0.68, "volume": 730814.0}, {"date": "2019-03-28", "close": 0.705, "volume": 65737.0}, {"date": "2019-03-29", "close": 0.675, "volume": 47419.0}, {"date": "2019-04-01", "close": 0.705, "volume": 22666.0}, {"date": "2019-04-02", "close": 0.67, "volume": 109599.0}, {"date": "2019-04-03", "close": 0.68, "volume": 547119.0}, {"date": "2019-04-04", "close": 0.675, "volume": 28922.0}, {"date": "2019-04-05", "close": 0.675, "volume": 74230.0}, {"date": "2019-04-08", "close": 0.66, "volume": 984454.0}, {"date": "2019-04-09", "close": 0.67, "volume": 28768.0}, {"date": "2019-04-10", "close": 0.615, "volume": 132336.0}, {"date": "2019-04-11", "close": 0.6, "volume": 117295.0}, {"date": "2019-04-12", "close": 0.605, "volume": 15749.0}, {"date": "2019-04-15", "close": 0.64, "volume": 22504.0}, {"date": "2019-04-16", "close": 0.64, "volume": 731131.0}, {"date": "2019-04-17", "close": 0.64, "volume": 137410.0}, {"date": "2019-04-23", "close": 0.63, "volume": 18672.0}, {"date": "2019-04-26", "close": 0.635, "volume": 89578.0}, {"date": "2019-04-29", "close": 0.645, "volume": 1123805.0}, {"date": "2019-04-30", "close": 0.64, "volume": 24271.0}, {"date": "2019-05-01", "close": 0.63, "volume": 153384.0}, {"date": "2019-05-02", "close": 0.62, "volume": 45006.0}, {"date": "2019-05-03", "close": 0.63, "volume": 122575.0}, {"date": "2019-05-06", "close": 0.635, "volume": 43372.0}, {"date": "2019-05-07", "close": 0.61, "volume": 20142.0}, {"date": "2019-05-08", "close": 0.61, "volume": 5154.0}, {"date": "2019-05-09", "close": 0.61, "volume": 5934.0}, {"date": "2019-05-10", "close": 0.575, "volume": 44325.0}, {"date": "2019-05-13", "close": 0.585, "volume": 562908.0}, {"date": "2019-05-14", "close": 0.575, "volume": 264087.0}, {"date": "2019-05-15", "close": 0.57, "volume": 87713.0}, {"date": "2019-05-16", "close": 0.57, "volume": 12002.0}, {"date": "2019-05-17", "close": 0.57, "volume": 4483.0}, {"date": "2019-05-20", "close": 0.56, "volume": 22089.0}, {"date": "2019-05-21", "close": 0.55, "volume": 156877.0}, {"date": "2019-05-22", "close": 0.545, "volume": 45810.0}, {"date": "2019-05-23", "close": 0.535, "volume": 101752.0}, {"date": "2019-05-24", "close": 0.535, "volume": 9082.0}, {"date": "2019-05-27", "close": 0.56, "volume": 646905.0}, {"date": "2019-05-28", "close": 0.565, "volume": 49017.0}, {"date": "2019-05-29", "close": 0.55, "volume": 161729.0}, {"date": "2019-05-30", "close": 0.54, "volume": 61192.0}, {"date": "2019-05-31", "close": 0.542, "volume": 76763.0}, {"date": "2019-06-03", "close": 0.57, "volume": 88099.0}, {"date": "2019-06-04", "close": 0.55, "volume": 344287.0}, {"date": "2019-06-05", "close": 0.57, "volume": 154683.0}, {"date": "2019-06-06", "close": 0.57, "volume": 99294.0}, {"date": "2019-06-07", "close": 0.54, "volume": 373388.0}, {"date": "2019-06-11", "close": 0.54, "volume": 1606588.0}, {"date": "2019-06-12", "close": 0.55, "volume": 162145.0}, {"date": "2019-06-13", "close": 0.53, "volume": 187141.0}, {"date": "2019-06-14", "close": 0.565, "volume": 58149.0}, {"date": "2019-06-17", "close": 0.565, "volume": 25733.0}, {"date": "2019-06-18", "close": 0.54, "volume": 21390.0}, {"date": "2019-06-19", "close": 0.54, "volume": 75050.0}, {"date": "2019-06-20", "close": 0.54, "volume": 23320.0}, {"date": "2019-06-21", "close": 0.53, "volume": 153786.0}, {"date": "2019-06-24", "close": 0.532, "volume": 386796.0}, {"date": "2019-06-25", "close": 0.525, "volume": 145632.0}, {"date": "2019-06-26", "close": 0.52, "volume": 109586.0}, {"date": "2019-06-27", "close": 0.52, "volume": 144341.0}, {"date": "2019-06-28", "close": 0.54, "volume": 48989.0}, {"date": "2019-07-01", "close": 0.54, "volume": 36236.0}, {"date": "2019-07-02", "close": 0.54, "volume": 1779.0}, {"date": "2019-07-03", "close": 0.52, "volume": 84507.0}, {"date": "2019-07-04", "close": 0.57, "volume": 68007.0}, {"date": "2019-07-05", "close": 0.555, "volume": 8386.0}, {"date": "2019-07-08", "close": 0.56, "volume": 71464.0}, {"date": "2019-07-09", "close": 0.565, "volume": 5635.0}, {"date": "2019-07-10", "close": 0.57, "volume": 26527.0}, {"date": "2019-07-11", "close": 0.52, "volume": 273700.0}, {"date": "2019-07-12", "close": 0.51, "volume": 236937.0}, {"date": "2019-07-15", "close": 0.51, "volume": 191647.0}, {"date": "2019-07-16", "close": 0.505, "volume": 260825.0}, {"date": "2019-07-17", "close": 0.51, "volume": 72770.0}, {"date": "2019-07-18", "close": 0.52, "volume": 91023.0}, {"date": "2019-07-19", "close": 0.51, "volume": 41879.0}, {"date": "2019-07-22", "close": 0.51, "volume": 220848.0}, {"date": "2019-07-23", "close": 0.495, "volume": 295002.0}, {"date": "2019-07-24", "close": 0.49, "volume": 73528.0}, {"date": "2019-07-25", "close": 0.49, "volume": 49297.0}, {"date": "2019-07-26", "close": 0.515, "volume": 79163.0}, {"date": "2019-07-29", "close": 0.5, "volume": 24225.0}, {"date": "2019-07-30", "close": 0.52, "volume": 34843.0}, {"date": "2019-07-31", "close": 0.51, "volume": 171003.0}, {"date": "2019-08-01", "close": 0.49, "volume": 19970.0}, {"date": "2019-08-02", "close": 0.495, "volume": 12343.0}, {"date": "2019-08-05", "close": 0.492, "volume": 143890.0}, {"date": "2019-08-06", "close": 0.495, "volume": 61509.0}, {"date": "2019-08-07", "close": 0.5, "volume": 56114.0}, {"date": "2019-08-08", "close": 0.49, "volume": 8997.0}, {"date": "2019-08-09", "close": 0.49, "volume": 37813.0}, {"date": "2019-08-12", "close": 0.5, "volume": 31070.0}, {"date": "2019-08-13", "close": 0.51, "volume": 287596.0}, {"date": "2019-08-14", "close": 0.51, "volume": 16506.0}, {"date": "2019-08-15", "close": 0.5, "volume": 56622.0}, {"date": "2019-08-16", "close": 0.495, "volume": 28976.0}, {"date": "2019-08-19", "close": 0.485, "volume": 150202.0}, {"date": "2019-08-20", "close": 0.495, "volume": 125244.0}, {"date": "2019-08-21", "close": 0.5, "volume": 373727.0}, {"date": "2019-08-22", "close": 0.495, "volume": 220033.0}, {"date": "2019-08-23", "close": 0.5, "volume": 143344.0}, {"date": "2019-08-26", "close": 0.49, "volume": 58677.0}, {"date": "2019-08-27", "close": 0.49, "volume": 119521.0}, {"date": "2019-08-28", "close": 0.49, "volume": 21675.0}, {"date": "2019-08-29", "close": 0.49, "volume": 2000.0}, {"date": "2019-08-30", "close": 0.49, "volume": 47626.0}, {"date": "2019-09-02", "close": 0.485, "volume": 1100.0}, {"date": "2019-09-03", "close": 0.485, "volume": 19682.0}, {"date": "2019-09-04", "close": 0.49, "volume": 31568.0}, {"date": "2019-09-05", "close": 0.495, "volume": 43398.0}, {"date": "2019-09-06", "close": 0.49, "volume": 1400.0}, {"date": "2019-09-09", "close": 0.49, "volume": 291981.0}, {"date": "2019-09-10", "close": 0.5, "volume": 213538.0}, {"date": "2019-09-11", "close": 0.5, "volume": 168086.0}, {"date": "2019-09-12", "close": 0.5, "volume": 95530.0}, {"date": "2019-09-13", "close": 0.505, "volume": 21320.0}, {"date": "2019-09-16", "close": 0.495, "volume": 149521.0}, {"date": "2019-09-17", "close": 0.505, "volume": 31516.0}, {"date": "2019-09-18", "close": 0.51, "volume": 162161.0}, {"date": "2019-09-19", "close": 0.53, "volume": 495293.0}, {"date": "2019-09-20", "close": 0.545, "volume": 79100.0}, {"date": "2019-09-23", "close": 0.575, "volume": 128360.0}, {"date": "2019-09-24", "close": 0.57, "volume": 127712.0}, {"date": "2019-09-25", "close": 0.58, "volume": 129593.0}, {"date": "2019-09-26", "close": 0.59, "volume": 99038.0}, {"date": "2019-09-27", "close": 0.585, "volume": 101902.0}, {"date": "2019-09-30", "close": 0.575, "volume": 85685.0}, {"date": "2019-10-01", "close": 0.56, "volume": 27275.0}, {"date": "2019-10-02", "close": 0.58, "volume": 43515.0}, {"date": "2019-10-03", "close": 0.575, "volume": 20696.0}, {"date": "2019-10-04", "close": 0.585, "volume": 48464.0}, {"date": "2019-10-07", "close": 0.59, "volume": 35169.0}, {"date": "2019-10-08", "close": 0.585, "volume": 10459.0}, {"date": "2019-10-09", "close": 0.585, "volume": 2096.0}, {"date": "2019-10-10", "close": 0.57, "volume": 7630.0}, {"date": "2019-10-11", "close": 0.68, "volume": 1095298.0}, {"date": "2019-10-14", "close": 0.695, "volume": 516962.0}, {"date": "2019-10-15", "close": 0.705, "volume": 116565.0}, {"date": "2019-10-16", "close": 0.705, "volume": 153215.0}, {"date": "2019-10-17", "close": 0.7, "volume": 230044.0}, {"date": "2019-10-18", "close": 0.7, "volume": 51909.0}, {"date": "2019-10-21", "close": 0.7, "volume": 154073.0}, {"date": "2019-10-22", "close": 0.695, "volume": 70990.0}, {"date": "2019-10-23", "close": 0.7, "volume": 38174.0}, {"date": "2019-10-24", "close": 0.69, "volume": 74066.0}, {"date": "2019-10-25", "close": 0.66, "volume": 27278.0}, {"date": "2019-10-28", "close": 0.67, "volume": 25719.0}, {"date": "2019-10-29", "close": 0.65, "volume": 33971.0}, {"date": "2019-10-30", "close": 0.67, "volume": 27284.0}, {"date": "2019-10-31", "close": 0.675, "volume": 8557.0}, {"date": "2019-11-01", "close": 0.675, "volume": 22110.0}, {"date": "2019-11-04", "close": 0.695, "volume": 90057.0}, {"date": "2019-11-05", "close": 0.69, "volume": 42567.0}, {"date": "2019-11-06", "close": 0.665, "volume": 89751.0}, {"date": "2019-11-07", "close": 0.69, "volume": 58320.0}, {"date": "2019-11-08", "close": 0.69, "volume": 361141.0}, {"date": "2019-11-11", "close": 0.69, "volume": 57305.0}, {"date": "2019-11-12", "close": 0.7, "volume": 114227.0}, {"date": "2019-11-13", "close": 0.7, "volume": 19642.0}, {"date": "2019-11-14", "close": 0.7, "volume": 109379.0}, {"date": "2019-11-15", "close": 0.7, "volume": 23640.0}, {"date": "2019-11-18", "close": 0.7, "volume": 8396.0}, {"date": "2019-11-19", "close": 0.69, "volume": 23525.0}, {"date": "2019-11-20", "close": 0.69, "volume": 257704.0}, {"date": "2019-11-22", "close": 0.68, "volume": 17449.0}, {"date": "2019-11-25", "close": 0.7, "volume": 210463.0}, {"date": "2019-11-26", "close": 0.69, "volume": 468237.0}, {"date": "2019-11-27", "close": 0.69, "volume": 117427.0}, {"date": "2019-11-28", "close": 0.68, "volume": 61550.0}, {"date": "2019-11-29", "close": 0.675, "volume": 27807.0}, {"date": "2019-12-02", "close": 0.675, "volume": 41849.0}, {"date": "2019-12-03", "close": 0.67, "volume": 20900.0}, {"date": "2019-12-04", "close": 0.67, "volume": 53706.0}, {"date": "2019-12-05", "close": 0.7, "volume": 20948.0}, {"date": "2019-12-09", "close": 0.69, "volume": 14086.0}, {"date": "2019-12-10", "close": 0.695, "volume": 87201.0}, {"date": "2019-12-12", "close": 0.675, "volume": 19975.0}, {"date": "2019-12-13", "close": 0.64, "volume": 105578.0}, {"date": "2019-12-16", "close": 0.645, "volume": 125498.0}, {"date": "2019-12-17", "close": 0.655, "volume": 81077.0}, {"date": "2019-12-18", "close": 0.665, "volume": 61200.0}, {"date": "2019-12-19", "close": 0.67, "volume": 130481.0}, {"date": "2019-12-20", "close": 0.67, "volume": 9163.0}, {"date": "2019-12-23", "close": 0.67, "volume": 2157.0}, {"date": "2019-12-24", "close": 0.65, "volume": 1000.0}, {"date": "2019-12-27", "close": 0.675, "volume": 16847.0}, {"date": "2019-12-30", "close": 0.68, "volume": 33873.0}, {"date": "2019-12-31", "close": 0.69, "volume": 27609.0}, {"date": "2020-01-02", "close": 0.695, "volume": 16604.0}, {"date": "2020-01-03", "close": 0.695, "volume": 56998.0}, {"date": "2020-01-06", "close": 0.7, "volume": 115049.0}, {"date": "2020-01-07", "close": 0.73, "volume": 131616.0}, {"date": "2020-01-08", "close": 0.72, "volume": 20425.0}, {"date": "2020-01-09", "close": 0.735, "volume": 151241.0}, {"date": "2020-01-10", "close": 0.735, "volume": 81619.0}, {"date": "2020-01-13", "close": 0.735, "volume": 33172.0}, {"date": "2020-01-14", "close": 0.71, "volume": 163992.0}, {"date": "2020-01-15", "close": 0.71, "volume": 77975.0}, {"date": "2020-01-16", "close": 0.705, "volume": 371801.0}, {"date": "2020-01-17", "close": 0.7, "volume": 13329.0}, {"date": "2020-01-20", "close": 0.69, "volume": 26216.0}, {"date": "2020-01-21", "close": 0.685, "volume": 45749.0}, {"date": "2020-01-22", "close": 0.685, "volume": 220394.0}, {"date": "2020-01-24", "close": 0.675, "volume": 6269.0}, {"date": "2020-01-28", "close": 0.685, "volume": 24911.0}, {"date": "2020-01-29", "close": 0.65, "volume": 28349.0}, {"date": "2020-01-30", "close": 0.675, "volume": 2776.0}, {"date": "2020-02-03", "close": 0.605, "volume": 158682.0}, {"date": "2020-02-04", "close": 0.645, "volume": 3077581.0}, {"date": "2020-02-06", "close": 0.6, "volume": 100832.0}, {"date": "2020-02-07", "close": 0.61, "volume": 1217941.0}, {"date": "2020-02-10", "close": 0.61, "volume": 49012.0}, {"date": "2020-02-11", "close": 0.61, "volume": 9721.0}, {"date": "2020-02-12", "close": 0.61, "volume": 39633.0}, {"date": "2020-02-13", "close": 0.605, "volume": 154200.0}, {"date": "2020-02-17", "close": 0.605, "volume": 110610.0}, {"date": "2020-02-18", "close": 0.615, "volume": 67149.0}, {"date": "2020-02-19", "close": 0.635, "volume": 46316.0}, {"date": "2020-02-20", "close": 0.635, "volume": 24607.0}, {"date": "2020-02-21", "close": 0.6, "volume": 75849.0}, {"date": "2020-02-24", "close": 0.6, "volume": 144676.0}, {"date": "2020-02-25", "close": 0.57, "volume": 277393.0}, {"date": "2020-02-26", "close": 0.58, "volume": 355166.0}, {"date": "2020-02-27", "close": 0.595, "volume": 290825.0}, {"date": "2020-02-28", "close": 0.575, "volume": 35154.0}, {"date": "2020-03-02", "close": 0.56, "volume": 104555.0}, {"date": "2020-03-03", "close": 0.58, "volume": 32591.0}, {"date": "2020-03-04", "close": 0.57, "volume": 64395.0}, {"date": "2020-03-05", "close": 0.57, "volume": 188575.0}, {"date": "2020-03-06", "close": 0.53, "volume": 69782.0}, {"date": "2020-03-09", "close": 0.48, "volume": 56615.0}, {"date": "2020-03-10", "close": 0.51, "volume": 45378.0}, {"date": "2020-03-11", "close": 0.51, "volume": 12748.0}, {"date": "2020-03-12", "close": 0.465, "volume": 64003.0}, {"date": "2020-03-13", "close": 0.42, "volume": 108139.0}, {"date": "2020-03-16", "close": 0.39, "volume": 40734.0}, {"date": "2020-03-17", "close": 0.39, "volume": 100.0}, {"date": "2020-03-19", "close": 0.3, "volume": 66306.0}, {"date": "2020-03-20", "close": 0.35, "volume": 36782.0}, {"date": "2020-03-23", "close": 0.275, "volume": 35137.0}, {"date": "2020-03-24", "close": 0.235, "volume": 267366.0}, {"date": "2020-03-25", "close": 0.235, "volume": 55876.0}, {"date": "2020-03-26", "close": 0.24, "volume": 96314.0}, {"date": "2020-03-27", "close": 0.24, "volume": 43584.0}, {"date": "2020-03-30", "close": 0.245, "volume": 114679.0}, {"date": "2020-03-31", "close": 0.245, "volume": 115265.0}, {"date": "2020-04-01", "close": 0.245, "volume": 46875.0}, {"date": "2020-04-02", "close": 0.24, "volume": 136068.0}, {"date": "2020-04-03", "close": 0.24, "volume": 184876.0}, {"date": "2020-04-06", "close": 0.235, "volume": 268226.0}, {"date": "2020-04-07", "close": 0.23, "volume": 203802.0}, {"date": "2020-04-08", "close": 0.23, "volume": 218003.0}, {"date": "2020-04-09", "close": 0.255, "volume": 345403.0}, {"date": "2020-04-14", "close": 0.33, "volume": 354909.0}, {"date": "2020-04-15", "close": 0.36, "volume": 163004.0}, {"date": "2020-04-16", "close": 0.36, "volume": 136940.0}, {"date": "2020-04-17", "close": 0.365, "volume": 284722.0}, {"date": "2020-04-20", "close": 0.34, "volume": 121938.0}, {"date": "2020-04-21", "close": 0.33, "volume": 179588.0}, {"date": "2020-04-22", "close": 0.33, "volume": 55725.0}, {"date": "2020-04-23", "close": 0.31, "volume": 21800.0}, {"date": "2020-04-24", "close": 0.29, "volume": 305475.0}, {"date": "2020-04-27", "close": 0.32, "volume": 93363.0}, {"date": "2020-04-28", "close": 0.315, "volume": 153061.0}, {"date": "2020-04-29", "close": 0.33, "volume": 126276.0}, {"date": "2020-04-30", "close": 0.35, "volume": 189376.0}, {"date": "2020-05-01", "close": 0.345, "volume": 37604.0}, {"date": "2020-05-04", "close": 0.33, "volume": 11498.0}, {"date": "2020-05-05", "close": 0.33, "volume": 151872.0}, {"date": "2020-05-06", "close": 0.325, "volume": 128819.0}, {"date": "2020-05-07", "close": 0.325, "volume": 39680.0}, {"date": "2020-05-08", "close": 0.335, "volume": 26469.0}, {"date": "2020-05-11", "close": 0.33, "volume": 361735.0}, {"date": "2020-05-12", "close": 0.4, "volume": 514789.0}, {"date": "2020-05-13", "close": 0.345, "volume": 839460.0}, {"date": "2020-05-14", "close": 0.36, "volume": 296162.0}, {"date": "2020-05-15", "close": 0.33, "volume": 837384.0}, {"date": "2020-05-18", "close": 0.325, "volume": 177953.0}, {"date": "2020-05-19", "close": 0.34, "volume": 212387.0}, {"date": "2020-05-20", "close": 0.34, "volume": 120359.0}, {"date": "2020-05-21", "close": 0.34, "volume": 121585.0}, {"date": "2020-05-22", "close": 0.335, "volume": 40568.0}, {"date": "2020-05-25", "close": 0.33, "volume": 68170.0}, {"date": "2020-05-26", "close": 0.325, "volume": 151945.0}, {"date": "2020-05-27", "close": 0.345, "volume": 435752.0}, {"date": "2020-05-28", "close": 0.32, "volume": 914706.0}, {"date": "2020-05-29", "close": 0.33, "volume": 296440.0}, {"date": "2020-06-01", "close": 0.365, "volume": 299306.0}, {"date": "2020-06-02", "close": 0.355, "volume": 596607.0}, {"date": "2020-06-03", "close": 0.345, "volume": 82363.0}, {"date": "2020-06-04", "close": 0.35, "volume": 229355.0}, {"date": "2020-06-05", "close": 0.385, "volume": 480372.0}, {"date": "2020-06-09", "close": 0.455, "volume": 836119.0}, {"date": "2020-06-10", "close": 0.425, "volume": 742606.0}, {"date": "2020-06-11", "close": 0.385, "volume": 669930.0}, {"date": "2020-06-12", "close": 0.365, "volume": 330811.0}, {"date": "2020-06-15", "close": 0.36, "volume": 145958.0}, {"date": "2020-06-16", "close": 0.365, "volume": 339997.0}, {"date": "2020-06-17", "close": 0.36, "volume": 74574.0}, {"date": "2020-06-18", "close": 0.355, "volume": 95909.0}, {"date": "2020-06-19", "close": 0.36, "volume": 92218.0}, {"date": "2020-06-22", "close": 0.37, "volume": 243007.0}, {"date": "2020-06-23", "close": 0.355, "volume": 259987.0}, {"date": "2020-06-24", "close": 0.37, "volume": 137669.0}, {"date": "2020-06-25", "close": 0.335, "volume": 205963.0}, {"date": "2020-06-26", "close": 0.34, "volume": 190250.0}, {"date": "2020-06-29", "close": 0.315, "volume": 380638.0}, {"date": "2020-06-30", "close": 0.315, "volume": 173992.0}, {"date": "2020-07-01", "close": 0.33, "volume": 161836.0}, {"date": "2020-07-02", "close": 0.34, "volume": 93905.0}, {"date": "2020-07-03", "close": 0.34, "volume": 46130.0}, {"date": "2020-07-06", "close": 0.34, "volume": 42735.0}, {"date": "2020-07-07", "close": 0.325, "volume": 233849.0}, {"date": "2020-07-08", "close": 0.31, "volume": 423974.0}, {"date": "2020-07-09", "close": 0.315, "volume": 138223.0}, {"date": "2020-07-10", "close": 0.32, "volume": 66240.0}, {"date": "2020-07-13", "close": 0.31, "volume": 93267.0}, {"date": "2020-07-14", "close": 0.315, "volume": 191744.0}, {"date": "2020-07-15", "close": 0.305, "volume": 240319.0}, {"date": "2020-07-16", "close": 0.325, "volume": 574472.0}, {"date": "2020-07-17", "close": 0.315, "volume": 562452.0}, {"date": "2020-07-20", "close": 0.325, "volume": 236897.0}, {"date": "2020-07-21", "close": 0.32, "volume": 78571.0}, {"date": "2020-07-22", "close": 0.315, "volume": 96508.0}, {"date": "2020-07-23", "close": 0.315, "volume": 450023.0}, {"date": "2020-07-24", "close": 0.32, "volume": 176394.0}, {"date": "2020-07-27", "close": 0.33, "volume": 175454.0}, {"date": "2020-07-28", "close": 0.325, "volume": 172198.0}, {"date": "2020-07-29", "close": 0.32, "volume": 48954.0}, {"date": "2020-07-30", "close": 0.315, "volume": 71382.0}, {"date": "2020-07-31", "close": 0.335, "volume": 33580.0}, {"date": "2020-08-03", "close": 0.31, "volume": 76863.0}, {"date": "2020-08-04", "close": 0.315, "volume": 50762.0}, {"date": "2020-08-05", "close": 0.315, "volume": 137066.0}, {"date": "2020-08-06", "close": 0.315, "volume": 97020.0}, {"date": "2020-08-07", "close": 0.315, "volume": 141898.0}, {"date": "2020-08-10", "close": 0.335, "volume": 431091.0}, {"date": "2020-08-11", "close": 0.33, "volume": 122387.0}, {"date": "2020-08-12", "close": 0.32, "volume": 206506.0}, {"date": "2020-08-13", "close": 0.32, "volume": 301337.0}, {"date": "2020-08-14", "close": 0.32, "volume": 87025.0}, {"date": "2020-08-17", "close": 0.315, "volume": 110141.0}, {"date": "2020-08-18", "close": 0.33, "volume": 641307.0}, {"date": "2020-08-19", "close": 0.315, "volume": 1434941.0}, {"date": "2020-08-20", "close": 0.325, "volume": 269214.0}, {"date": "2020-08-21", "close": 0.32, "volume": 511968.0}, {"date": "2020-08-24", "close": 0.32, "volume": 369227.0}, {"date": "2020-08-25", "close": 0.335, "volume": 382856.0}, {"date": "2020-08-26", "close": 0.335, "volume": 96627.0}, {"date": "2020-08-27", "close": 0.325, "volume": 18500.0}, {"date": "2020-08-28", "close": 0.34, "volume": 599008.0}, {"date": "2020-08-31", "close": 0.355, "volume": 263828.0}, {"date": "2020-09-01", "close": 0.36, "volume": 132455.0}, {"date": "2020-09-02", "close": 0.355, "volume": 120067.0}, {"date": "2020-09-03", "close": 0.365, "volume": 179823.0}, {"date": "2020-09-04", "close": 0.36, "volume": 196935.0}, {"date": "2020-09-07", "close": 0.36, "volume": 237128.0}, {"date": "2020-09-08", "close": 0.395, "volume": 314538.0}, {"date": "2020-09-09", "close": 0.385, "volume": 177192.0}, {"date": "2020-09-10", "close": 0.385, "volume": 215651.0}, {"date": "2020-09-11", "close": 0.4, "volume": 159543.0}, {"date": "2020-09-14", "close": 0.405, "volume": 104785.0}, {"date": "2020-09-15", "close": 0.41, "volume": 202051.0}, {"date": "2020-09-16", "close": 0.395, "volume": 50926.0}, {"date": "2020-09-17", "close": 0.405, "volume": 30731.0}, {"date": "2020-09-18", "close": 0.39, "volume": 8783.0}, {"date": "2020-09-21", "close": 0.395, "volume": 7288.0}, {"date": "2020-09-22", "close": 0.39, "volume": 211558.0}, {"date": "2020-09-23", "close": 0.4, "volume": 59830.0}, {"date": "2020-09-24", "close": 0.392, "volume": 93852.0}, {"date": "2020-09-25", "close": 0.405, "volume": 46423.0}, {"date": "2020-09-28", "close": 0.395, "volume": 132940.0}, {"date": "2020-09-29", "close": 0.41, "volume": 302107.0}, {"date": "2020-09-30", "close": 0.415, "volume": 25120.0}, {"date": "2020-10-01", "close": 0.395, "volume": 14610.0}, {"date": "2020-10-02", "close": 0.4, "volume": 21312.0}, {"date": "2020-10-05", "close": 0.4, "volume": 68073.0}, {"date": "2020-10-06", "close": 0.4, "volume": 38220.0}, {"date": "2020-10-07", "close": 0.415, "volume": 127442.0}, {"date": "2020-10-08", "close": 0.415, "volume": 41338.0}, {"date": "2020-10-09", "close": 0.405, "volume": 254140.0}, {"date": "2020-10-12", "close": 0.415, "volume": 266823.0}, {"date": "2020-10-13", "close": 0.415, "volume": 78829.0}, {"date": "2020-10-14", "close": 0.465, "volume": 418636.0}, {"date": "2020-10-15", "close": 0.485, "volume": 138178.0}, {"date": "2020-10-16", "close": 0.505, "volume": 296261.0}, {"date": "2020-10-19", "close": 0.555, "volume": 360752.0}, {"date": "2020-10-20", "close": 0.55, "volume": 256804.0}, {"date": "2020-10-21", "close": 0.53, "volume": 366903.0}, {"date": "2020-10-22", "close": 0.535, "volume": 83381.0}, {"date": "2020-10-23", "close": 0.51, "volume": 70197.0}, {"date": "2020-10-26", "close": 0.53, "volume": 96541.0}, {"date": "2020-10-27", "close": 0.54, "volume": 94282.0}, {"date": "2020-10-28", "close": 0.5, "volume": 31487.0}, {"date": "2020-10-29", "close": 0.52, "volume": 226852.0}, {"date": "2020-10-30", "close": 0.515, "volume": 85781.0}, {"date": "2020-11-02", "close": 0.52, "volume": 19809.0}, {"date": "2020-11-03", "close": 0.515, "volume": 14872.0}, {"date": "2020-11-04", "close": 0.515, "volume": 37495.0}, {"date": "2020-11-05", "close": 0.53, "volume": 24116.0}, {"date": "2020-11-06", "close": 0.53, "volume": 24016.0}, {"date": "2020-11-09", "close": 0.515, "volume": 62041.0}, {"date": "2020-11-10", "close": 0.53, "volume": 358253.0}, {"date": "2020-11-11", "close": 0.525, "volume": 86013.0}, {"date": "2020-11-12", "close": 0.535, "volume": 121370.0}, {"date": "2020-11-13", "close": 0.525, "volume": 77484.0}, {"date": "2020-11-17", "close": 0.52, "volume": 11683.0}, {"date": "2020-11-18", "close": 0.52, "volume": 46190.0}, {"date": "2020-11-19", "close": 0.515, "volume": 26407.0}, {"date": "2020-11-20", "close": 0.525, "volume": 140188.0}, {"date": "2020-11-23", "close": 0.54, "volume": 263656.0}, {"date": "2020-11-24", "close": 0.545, "volume": 219377.0}, {"date": "2020-11-25", "close": 0.54, "volume": 94439.0}, {"date": "2020-11-26", "close": 0.54, "volume": 56025.0}, {"date": "2020-11-27", "close": 0.54, "volume": 11157.0}, {"date": "2020-11-30", "close": 0.525, "volume": 99292.0}, {"date": "2020-12-01", "close": 0.54, "volume": 56970.0}, {"date": "2020-12-03", "close": 0.535, "volume": 57025.0}, {"date": "2020-12-04", "close": 0.53, "volume": 37102.0}, {"date": "2020-12-07", "close": 0.52, "volume": 56394.0}, {"date": "2020-12-08", "close": 0.535, "volume": 92486.0}, {"date": "2020-12-09", "close": 0.54, "volume": 6343.0}, {"date": "2020-12-10", "close": 0.64, "volume": 458034.0}, {"date": "2020-12-11", "close": 0.615, "volume": 167816.0}, {"date": "2020-12-14", "close": 0.6, "volume": 139494.0}, {"date": "2020-12-15", "close": 0.58, "volume": 124806.0}, {"date": "2020-12-16", "close": 0.58, "volume": 150078.0}, {"date": "2020-12-17", "close": 0.6, "volume": 42434.0}, {"date": "2020-12-18", "close": 0.6, "volume": 183365.0}, {"date": "2020-12-21", "close": 0.645, "volume": 89637.0}, {"date": "2020-12-22", "close": 0.645, "volume": 90700.0}, {"date": "2020-12-23", "close": 0.66, "volume": 174220.0}, {"date": "2020-12-24", "close": 0.68, "volume": 62515.0}, {"date": "2020-12-29", "close": 0.67, "volume": 56214.0}, {"date": "2020-12-30", "close": 0.665, "volume": 17527.0}, {"date": "2020-12-31", "close": 0.67, "volume": 23251.0}, {"date": "2021-01-04", "close": 0.7, "volume": 99376.0}, {"date": "2021-01-05", "close": 0.695, "volume": 70893.0}, {"date": "2021-01-06", "close": 0.7, "volume": 38235.0}, {"date": "2021-01-07", "close": 0.695, "volume": 363279.0}, {"date": "2021-01-08", "close": 0.69, "volume": 51886.0}, {"date": "2021-01-11", "close": 0.69, "volume": 87707.0}, {"date": "2021-01-12", "close": 0.68, "volume": 63692.0}, {"date": "2021-01-13", "close": 0.675, "volume": 31481.0}, {"date": "2021-01-14", "close": 0.68, "volume": 40128.0}, {"date": "2021-01-15", "close": 0.73, "volume": 642712.0}, {"date": "2021-01-18", "close": 0.71, "volume": 279576.0}, {"date": "2021-01-19", "close": 0.715, "volume": 59040.0}, {"date": "2021-01-20", "close": 0.685, "volume": 54680.0}, {"date": "2021-01-21", "close": 0.655, "volume": 130088.0}, {"date": "2021-01-22", "close": 0.685, "volume": 117193.0}, {"date": "2021-01-25", "close": 0.69, "volume": 96123.0}, {"date": "2021-01-27", "close": 0.685, "volume": 114675.0}, {"date": "2021-01-28", "close": 0.7, "volume": 16269.0}, {"date": "2021-01-29", "close": 0.655, "volume": 70257.0}, {"date": "2021-02-01", "close": 0.645, "volume": 25867.0}, {"date": "2021-02-02", "close": 0.645, "volume": 2300.0}, {"date": "2021-02-03", "close": 0.66, "volume": 28133.0}, {"date": "2021-02-04", "close": 0.69, "volume": 73287.0}, {"date": "2021-02-05", "close": 0.65, "volume": 24508.0}, {"date": "2021-02-08", "close": 0.67, "volume": 29738.0}, {"date": "2021-02-09", "close": 0.675, "volume": 140986.0}, {"date": "2021-02-10", "close": 0.7, "volume": 203873.0}, {"date": "2021-02-11", "close": 0.695, "volume": 282429.0}, {"date": "2021-02-12", "close": 0.67, "volume": 43005.0}, {"date": "2021-02-15", "close": 0.665, "volume": 28842.0}, {"date": "2021-02-16", "close": 0.68, "volume": 11364.0}, {"date": "2021-02-17", "close": 0.665, "volume": 14400.0}, {"date": "2021-02-18", "close": 0.665, "volume": 3.0}, {"date": "2021-02-19", "close": 0.675, "volume": 51379.0}, {"date": "2021-02-22", "close": 0.72, "volume": 35932.0}, {"date": "2021-02-23", "close": 0.7, "volume": 83728.0}, {"date": "2021-02-24", "close": 0.715, "volume": 276261.0}, {"date": "2021-02-25", "close": 0.7, "volume": 140777.0}, {"date": "2021-02-26", "close": 0.695, "volume": 46711.0}, {"date": "2021-03-01", "close": 0.675, "volume": 75964.0}, {"date": "2021-03-02", "close": 0.695, "volume": 183348.0}, {"date": "2021-03-03", "close": 0.68, "volume": 51236.0}, {"date": "2021-03-04", "close": 0.68, "volume": 23883.0}, {"date": "2021-03-05", "close": 0.68, "volume": 135748.0}, {"date": "2021-03-08", "close": 0.675, "volume": 117305.0}, {"date": "2021-03-09", "close": 0.67, "volume": 220908.0}, {"date": "2021-03-10", "close": 0.665, "volume": 217605.0}, {"date": "2021-03-11", "close": 0.645, "volume": 90239.0}, {"date": "2021-03-12", "close": 0.655, "volume": 48015.0}, {"date": "2021-03-15", "close": 0.655, "volume": 69268.0}, {"date": "2021-03-16", "close": 0.65, "volume": 115260.0}, {"date": "2021-03-17", "close": 0.66, "volume": 129540.0}, {"date": "2021-03-18", "close": 0.66, "volume": 42463.0}, {"date": "2021-03-19", "close": 0.65, "volume": 62105.0}, {"date": "2021-03-22", "close": 0.645, "volume": 35204.0}, {"date": "2021-03-23", "close": 0.66, "volume": 39572.0}, {"date": "2021-03-24", "close": 0.66, "volume": 133557.0}, {"date": "2021-03-25", "close": 0.65, "volume": 7050.0}, {"date": "2021-03-26", "close": 0.63, "volume": 105439.0}, {"date": "2021-03-29", "close": 0.625, "volume": 92862.0}, {"date": "2021-03-30", "close": 0.645, "volume": 193515.0}, {"date": "2021-03-31", "close": 0.625, "volume": 7097.0}, {"date": "2021-04-01", "close": 0.635, "volume": 8520.0}, {"date": "2021-04-06", "close": 0.64, "volume": 33855.0}, {"date": "2021-04-07", "close": 0.67, "volume": 100522.0}, {"date": "2021-04-08", "close": 0.665, "volume": 140564.0}, {"date": "2021-04-09", "close": 0.67, "volume": 194465.0}, {"date": "2021-04-12", "close": 0.67, "volume": 88325.0}, {"date": "2021-04-13", "close": 0.71, "volume": 286783.0}, {"date": "2021-04-14", "close": 0.785, "volume": 592859.0}, {"date": "2021-04-15", "close": 0.83, "volume": 298227.0}, {"date": "2021-04-16", "close": 0.79, "volume": 96530.0}, {"date": "2021-04-19", "close": 0.825, "volume": 218032.0}, {"date": "2021-04-20", "close": 0.805, "volume": 127797.0}, {"date": "2021-04-21", "close": 0.835, "volume": 129233.0}, {"date": "2021-04-22", "close": 0.81, "volume": 297039.0}, {"date": "2021-04-23", "close": 0.8, "volume": 133060.0}, {"date": "2021-04-26", "close": 0.78, "volume": 41501.0}, {"date": "2021-04-27", "close": 0.76, "volume": 30544.0}, {"date": "2021-04-28", "close": 0.78, "volume": 37548.0}, {"date": "2021-04-29", "close": 0.785, "volume": 139344.0}, {"date": "2021-04-30", "close": 0.82, "volume": 41051.0}, {"date": "2021-05-03", "close": 0.815, "volume": 33177.0}, {"date": "2021-05-04", "close": 0.815, "volume": 56321.0}, {"date": "2021-05-05", "close": 0.79, "volume": 21241.0}, {"date": "2021-05-06", "close": 0.82, "volume": 55428.0}, {"date": "2021-05-07", "close": 0.83, "volume": 419921.0}, {"date": "2021-05-10", "close": 0.845, "volume": 58842.0}, {"date": "2021-05-11", "close": 0.8, "volume": 31828.0}, {"date": "2021-05-12", "close": 0.8, "volume": 33088.0}, {"date": "2021-05-13", "close": 0.8, "volume": 2989.0}, {"date": "2021-05-14", "close": 0.805, "volume": 3736.0}, {"date": "2021-05-17", "close": 0.79, "volume": 13384.0}, {"date": "2021-05-18", "close": 0.795, "volume": 52263.0}, {"date": "2021-05-19", "close": 0.8, "volume": 33481.0}, {"date": "2021-05-20", "close": 0.805, "volume": 51300.0}, {"date": "2021-05-21", "close": 0.805, "volume": 15445.0}, {"date": "2021-05-24", "close": 0.81, "volume": 52884.0}, {"date": "2021-05-25", "close": 0.8, "volume": 36976.0}, {"date": "2021-05-26", "close": 0.795, "volume": 29517.0}, {"date": "2021-05-27", "close": 0.81, "volume": 167472.0}, {"date": "2021-05-28", "close": 0.8, "volume": 35094.0}, {"date": "2021-05-31", "close": 0.81, "volume": 5990.0}, {"date": "2021-06-01", "close": 0.8, "volume": 54348.0}, {"date": "2021-06-02", "close": 0.775, "volume": 50095.0}, {"date": "2021-06-03", "close": 0.81, "volume": 132805.0}, {"date": "2021-06-04", "close": 0.85, "volume": 77592.0}, {"date": "2021-06-07", "close": 0.82, "volume": 10531.0}, {"date": "2021-06-08", "close": 0.835, "volume": 188279.0}, {"date": "2021-06-09", "close": 0.82, "volume": 17693.0}, {"date": "2021-06-10", "close": 0.82, "volume": 237540.0}, {"date": "2021-06-11", "close": 0.85, "volume": 17320.0}, {"date": "2021-06-15", "close": 0.82, "volume": 144560.0}, {"date": "2021-06-16", "close": 0.825, "volume": 11096.0}, {"date": "2021-06-17", "close": 0.83, "volume": 11169.0}, {"date": "2021-06-18", "close": 0.825, "volume": 2910.0}, {"date": "2021-06-21", "close": 0.83, "volume": 40411.0}, {"date": "2021-06-22", "close": 0.83, "volume": 20562.0}, {"date": "2021-06-23", "close": 0.83, "volume": 8841.0}, {"date": "2021-06-24", "close": 0.83, "volume": 25728.0}, {"date": "2021-06-25", "close": 0.83, "volume": 79398.0}, {"date": "2021-06-28", "close": 0.83, "volume": 37423.0}, {"date": "2021-06-29", "close": 0.835, "volume": 17660.0}, {"date": "2021-06-30", "close": 0.88, "volume": 175897.0}, {"date": "2021-07-01", "close": 0.85, "volume": 56094.0}, {"date": "2021-07-02", "close": 0.84, "volume": 94059.0}, {"date": "2021-07-05", "close": 0.845, "volume": 52059.0}, {"date": "2021-07-06", "close": 0.845, "volume": 21749.0}, {"date": "2021-07-07", "close": 0.855, "volume": 13717.0}, {"date": "2021-07-08", "close": 0.82, "volume": 104033.0}, {"date": "2021-07-09", "close": 0.82, "volume": 98149.0}, {"date": "2021-07-12", "close": 0.825, "volume": 5728519.0}, {"date": "2021-07-13", "close": 0.83, "volume": 162225.0}, {"date": "2021-07-14", "close": 0.8, "volume": 106199.0}, {"date": "2021-07-15", "close": 0.815, "volume": 30069.0}, {"date": "2021-07-16", "close": 0.91, "volume": 505923.0}, {"date": "2021-07-19", "close": 0.93, "volume": 298615.0}, {"date": "2021-07-20", "close": 0.925, "volume": 75450.0}, {"date": "2021-07-21", "close": 0.905, "volume": 49752.0}, {"date": "2021-07-22", "close": 0.925, "volume": 71221.0}, {"date": "2021-07-23", "close": 0.875, "volume": 85232.0}, {"date": "2021-07-26", "close": 0.895, "volume": 59979.0}, {"date": "2021-07-27", "close": 0.875, "volume": 159581.0}, {"date": "2021-07-28", "close": 0.89, "volume": 89690.0}, {"date": "2021-07-29", "close": 0.875, "volume": 97161.0}, {"date": "2021-07-30", "close": 0.86, "volume": 108869.0}, {"date": "2021-08-02", "close": 0.885, "volume": 89138.0}, {"date": "2021-08-03", "close": 0.87, "volume": 16018.0}, {"date": "2021-08-04", "close": 0.845, "volume": 71422.0}, {"date": "2021-08-05", "close": 0.8, "volume": 236786.0}, {"date": "2021-08-06", "close": 0.83, "volume": 155724.0}, {"date": "2021-08-09", "close": 0.81, "volume": 98571.0}, {"date": "2021-08-10", "close": 0.81, "volume": 25879.0}, {"date": "2021-08-11", "close": 0.85, "volume": 78325.0}, {"date": "2021-08-12", "close": 0.845, "volume": 28802.0}, {"date": "2021-08-13", "close": 0.845, "volume": 22103.0}, {"date": "2021-08-16", "close": 0.845, "volume": 5633.0}, {"date": "2021-08-17", "close": 0.79, "volume": 49324.0}, {"date": "2021-08-18", "close": 0.79, "volume": 32542.0}, {"date": "2021-08-19", "close": 0.81, "volume": 88428.0}, {"date": "2021-08-20", "close": 0.825, "volume": 39913.0}, {"date": "2021-08-23", "close": 0.84, "volume": 240650.0}, {"date": "2021-08-24", "close": 0.85, "volume": 165283.0}, {"date": "2021-08-25", "close": 0.845, "volume": 27722.0}, {"date": "2021-08-26", "close": 0.845, "volume": 59788.0}, {"date": "2021-08-27", "close": 0.85, "volume": 78908.0}, {"date": "2021-08-30", "close": 0.845, "volume": 183091.0}, {"date": "2021-08-31", "close": 0.845, "volume": 12141.0}, {"date": "2021-09-01", "close": 0.84, "volume": 20486.0}, {"date": "2021-09-02", "close": 0.84, "volume": 4281.0}, {"date": "2021-09-03", "close": 0.825, "volume": 105662.0}, {"date": "2021-09-06", "close": 0.835, "volume": 70204.0}, {"date": "2021-09-07", "close": 0.85, "volume": 336022.0}, {"date": "2021-09-08", "close": 0.84, "volume": 330571.0}, {"date": "2021-09-09", "close": 0.83, "volume": 42735.0}, {"date": "2021-09-10", "close": 0.83, "volume": 221629.0}, {"date": "2021-09-13", "close": 0.845, "volume": 48684.0}, {"date": "2021-09-14", "close": 0.84, "volume": 30925.0}, {"date": "2021-09-15", "close": 0.845, "volume": 8580.0}, {"date": "2021-09-16", "close": 0.845, "volume": 27161.0}, {"date": "2021-09-17", "close": 0.84, "volume": 18189.0}, {"date": "2021-09-20", "close": 0.845, "volume": 35572.0}, {"date": "2021-09-21", "close": 0.845, "volume": 112077.0}, {"date": "2021-09-22", "close": 0.84, "volume": 47549.0}, {"date": "2021-09-23", "close": 0.855, "volume": 4120.0}, {"date": "2021-09-24", "close": 0.855, "volume": 192097.0}, {"date": "2021-09-27", "close": 0.86, "volume": 30281.0}, {"date": "2021-09-28", "close": 0.86, "volume": 94305.0}, {"date": "2021-09-29", "close": 0.88, "volume": 271651.0}, {"date": "2021-09-30", "close": 0.88, "volume": 47439.0}, {"date": "2021-10-01", "close": 0.86, "volume": 16909.0}, {"date": "2021-10-04", "close": 0.895, "volume": 242676.0}, {"date": "2021-10-05", "close": 0.9, "volume": 3415.0}, {"date": "2021-10-06", "close": 0.895, "volume": 19932.0}, {"date": "2021-10-07", "close": 0.89, "volume": 34367.0}, {"date": "2021-10-08", "close": 0.89, "volume": 36838.0}, {"date": "2021-10-11", "close": 0.9, "volume": 77740.0}, {"date": "2021-10-12", "close": 0.9, "volume": 251564.0}, {"date": "2021-10-13", "close": 0.94, "volume": 206547.0}, {"date": "2021-10-14", "close": 0.96, "volume": 92107.0}, {"date": "2021-10-15", "close": 1.0, "volume": 189154.0}, {"date": "2021-10-18", "close": 1.015, "volume": 203554.0}, {"date": "2021-10-19", "close": 1.005, "volume": 188686.0}, {"date": "2021-10-20", "close": 1.01, "volume": 109977.0}, {"date": "2021-10-21", "close": 1.015, "volume": 188972.0}, {"date": "2021-10-22", "close": 1.01, "volume": 100359.0}, {"date": "2021-10-25", "close": 1.03, "volume": 27387.0}, {"date": "2021-10-26", "close": 1.035, "volume": 101971.0}, {"date": "2021-10-27", "close": 1.02, "volume": 117442.0}, {"date": "2021-10-28", "close": 0.98, "volume": 90092.0}, {"date": "2021-10-29", "close": 0.985, "volume": 184215.0}, {"date": "2021-11-01", "close": 0.99, "volume": 51492.0}, {"date": "2021-11-02", "close": 0.99, "volume": 31122.0}, {"date": "2021-11-03", "close": 1.0, "volume": 24619.0}, {"date": "2021-11-04", "close": 1.02, "volume": 58585.0}, {"date": "2021-11-05", "close": 1.08, "volume": 764002.0}, {"date": "2021-11-08", "close": 1.12, "volume": 359120.0}, {"date": "2021-11-09", "close": 1.12, "volume": 423306.0}, {"date": "2021-11-10", "close": 1.185, "volume": 121819.0}, {"date": "2021-11-11", "close": 1.16, "volume": 142758.0}, {"date": "2021-11-12", "close": 1.15, "volume": 76922.0}, {"date": "2021-11-15", "close": 1.145, "volume": 96712.0}, {"date": "2021-11-16", "close": 1.17, "volume": 99609.0}, {"date": "2021-11-17", "close": 1.16, "volume": 3871988.0}, {"date": "2021-11-18", "close": 1.19, "volume": 253947.0}, {"date": "2021-11-19", "close": 1.205, "volume": 158917.0}, {"date": "2021-11-22", "close": 1.245, "volume": 221115.0}, {"date": "2021-11-23", "close": 1.245, "volume": 237468.0}, {"date": "2021-11-24", "close": 1.24, "volume": 615416.0}, {"date": "2021-11-25", "close": 1.175, "volume": 80789.0}, {"date": "2021-11-26", "close": 1.09, "volume": 117654.0}, {"date": "2021-11-29", "close": 1.135, "volume": 653208.0}, {"date": "2021-11-30", "close": 1.195, "volume": 117545.0}, {"date": "2021-12-01", "close": 1.13, "volume": 70235.0}, {"date": "2021-12-02", "close": 1.14, "volume": 48022.0}, {"date": "2021-12-03", "close": 1.12, "volume": 57304.0}, {"date": "2021-12-06", "close": 1.14, "volume": 224732.0}, {"date": "2021-12-07", "close": 1.14, "volume": 6184.0}, {"date": "2021-12-08", "close": 1.175, "volume": 108595.0}, {"date": "2021-12-09", "close": 1.145, "volume": 20360.0}, {"date": "2021-12-10", "close": 1.135, "volume": 435491.0}, {"date": "2021-12-13", "close": 1.135, "volume": 55976.0}, {"date": "2021-12-14", "close": 1.15, "volume": 44198.0}, {"date": "2021-12-15", "close": 1.14, "volume": 11762.0}, {"date": "2021-12-16", "close": 1.14, "volume": 147014.0}, {"date": "2021-12-17", "close": 1.12, "volume": 34532.0}, {"date": "2021-12-20", "close": 1.13, "volume": 149074.0}, {"date": "2021-12-21", "close": 1.13, "volume": 149178.0}, {"date": "2021-12-22", "close": 1.11, "volume": 163198.0}, {"date": "2021-12-23", "close": 1.14, "volume": 189606.0}, {"date": "2021-12-24", "close": 1.135, "volume": 63637.0}, {"date": "2021-12-29", "close": 1.38, "volume": 788192.0}, {"date": "2021-12-30", "close": 1.3, "volume": 268682.0}, {"date": "2021-12-31", "close": 1.38, "volume": 226859.0}, {"date": "2022-01-04", "close": 1.465, "volume": 377235.0}, {"date": "2022-01-05", "close": 1.42, "volume": 304724.0}, {"date": "2022-01-06", "close": 1.41, "volume": 365142.0}, {"date": "2022-01-07", "close": 1.44, "volume": 248981.0}, {"date": "2022-01-10", "close": 1.465, "volume": 251122.0}, {"date": "2022-01-11", "close": 1.385, "volume": 1484241.0}, {"date": "2022-01-12", "close": 1.41, "volume": 1080645.0}, {"date": "2022-01-13", "close": 1.43, "volume": 138522.0}, {"date": "2022-01-14", "close": 1.445, "volume": 364934.0}, {"date": "2022-01-17", "close": 1.4, "volume": 172409.0}, {"date": "2022-01-18", "close": 1.415, "volume": 952793.0}, {"date": "2022-01-19", "close": 1.43, "volume": 280480.0}, {"date": "2022-01-20", "close": 1.41, "volume": 97244.0}, {"date": "2022-01-21", "close": 1.345, "volume": 243670.0}, {"date": "2022-01-24", "close": 1.345, "volume": 286539.0}, {"date": "2022-01-25", "close": 1.32, "volume": 377475.0}, {"date": "2022-01-27", "close": 1.305, "volume": 257058.0}, {"date": "2022-01-28", "close": 1.31, "volume": 186747.0}, {"date": "2022-01-31", "close": 1.34, "volume": 179127.0}, {"date": "2022-02-01", "close": 1.385, "volume": 178861.0}, {"date": "2022-02-02", "close": 1.39, "volume": 377638.0}, {"date": "2022-02-03", "close": 1.42, "volume": 328294.0}, {"date": "2022-02-04", "close": 1.41, "volume": 316045.0}, {"date": "2022-02-07", "close": 1.42, "volume": 617685.0}, {"date": "2022-02-08", "close": 1.405, "volume": 513816.0}, {"date": "2022-02-09", "close": 1.41, "volume": 81050.0}, {"date": "2022-02-10", "close": 1.42, "volume": 237060.0}, {"date": "2022-02-11", "close": 1.43, "volume": 215831.0}, {"date": "2022-02-14", "close": 1.405, "volume": 381207.0}, {"date": "2022-02-15", "close": 1.4, "volume": 303508.0}, {"date": "2022-02-16", "close": 1.41, "volume": 238304.0}, {"date": "2022-02-17", "close": 1.38, "volume": 107794.0}, {"date": "2022-02-18", "close": 1.4, "volume": 257167.0}, {"date": "2022-02-21", "close": 1.4, "volume": 148786.0}, {"date": "2022-02-22", "close": 1.39, "volume": 155299.0}, {"date": "2022-02-23", "close": 1.36, "volume": 238196.0}, {"date": "2022-02-24", "close": 1.3, "volume": 239931.0}, {"date": "2022-02-25", "close": 1.29, "volume": 246602.0}, {"date": "2022-02-28", "close": 1.32, "volume": 279840.0}, {"date": "2022-03-01", "close": 1.36, "volume": 455295.0}, {"date": "2022-03-02", "close": 1.36, "volume": 737773.0}, {"date": "2022-03-03", "close": 1.37, "volume": 189886.0}, {"date": "2022-03-04", "close": 1.345, "volume": 49431.0}, {"date": "2022-03-07", "close": 1.285, "volume": 161151.0}, {"date": "2022-03-08", "close": 1.21, "volume": 180521.0}, {"date": "2022-03-09", "close": 1.2, "volume": 201798.0}, {"date": "2022-03-10", "close": 1.23, "volume": 71773.0}, {"date": "2022-03-11", "close": 1.185, "volume": 592529.0}, {"date": "2022-03-14", "close": 1.15, "volume": 174831.0}, {"date": "2022-03-15", "close": 1.16, "volume": 295711.0}, {"date": "2022-03-16", "close": 1.135, "volume": 113521.0}, {"date": "2022-03-17", "close": 1.16, "volume": 99130.0}, {"date": "2022-03-18", "close": 1.16, "volume": 65274.0}, {"date": "2022-03-21", "close": 1.175, "volume": 123190.0}, {"date": "2022-03-22", "close": 1.175, "volume": 69313.0}, {"date": "2022-03-23", "close": 1.18, "volume": 44994.0}, {"date": "2022-03-24", "close": 1.16, "volume": 128876.0}, {"date": "2022-03-25", "close": 1.14, "volume": 248949.0}, {"date": "2022-03-28", "close": 1.15, "volume": 128911.0}, {"date": "2022-03-29", "close": 1.16, "volume": 79604.0}, {"date": "2022-03-30", "close": 1.2, "volume": 107425.0}, {"date": "2022-03-31", "close": 1.2, "volume": 138591.0}, {"date": "2022-04-01", "close": 1.19, "volume": 772561.0}, {"date": "2022-04-04", "close": 1.105, "volume": 276015.0}, {"date": "2022-04-05", "close": 1.12, "volume": 171703.0}, {"date": "2022-04-06", "close": 1.14, "volume": 58074.0}, {"date": "2022-04-07", "close": 1.18, "volume": 39487.0}, {"date": "2022-04-08", "close": 1.16, "volume": 64644.0}, {"date": "2022-04-11", "close": 1.18, "volume": 226167.0}, {"date": "2022-04-12", "close": 1.21, "volume": 648512.0}, {"date": "2022-04-13", "close": 1.245, "volume": 74792.0}, {"date": "2022-04-14", "close": 1.27, "volume": 73215.0}, {"date": "2022-04-19", "close": 1.25, "volume": 25800.0}, {"date": "2022-04-20", "close": 1.25, "volume": 23289.0}, {"date": "2022-04-21", "close": 1.2, "volume": 96250.0}, {"date": "2022-04-22", "close": 1.18, "volume": 234826.0}, {"date": "2022-04-26", "close": 1.165, "volume": 134276.0}, {"date": "2022-04-27", "close": 1.135, "volume": 183184.0}, {"date": "2022-04-28", "close": 1.14, "volume": 128980.0}, {"date": "2022-04-29", "close": 1.145, "volume": 99899.0}, {"date": "2022-05-02", "close": 1.105, "volume": 467941.0}, {"date": "2022-05-03", "close": 1.1, "volume": 86057.0}, {"date": "2022-05-04", "close": 1.1, "volume": 189856.0}, {"date": "2022-05-05", "close": 1.12, "volume": 120073.0}, {"date": "2022-05-06", "close": 1.11, "volume": 77303.0}, {"date": "2022-05-09", "close": 1.08, "volume": 106582.0}, {"date": "2022-05-10", "close": 1.08, "volume": 286306.0}, {"date": "2022-05-11", "close": 1.04, "volume": 113838.0}, {"date": "2022-05-12", "close": 1.02, "volume": 273827.0}, {"date": "2022-05-13", "close": 1.04, "volume": 94613.0}, {"date": "2022-05-16", "close": 1.04, "volume": 158514.0}, {"date": "2022-05-17", "close": 1.11, "volume": 126041.0}, {"date": "2022-05-18", "close": 1.115, "volume": 303329.0}, {"date": "2022-05-19", "close": 1.1, "volume": 106489.0}, {"date": "2022-05-20", "close": 1.1, "volume": 182350.0}, {"date": "2022-05-23", "close": 1.07, "volume": 66439.0}, {"date": "2022-05-24", "close": 1.06, "volume": 46970.0}, {"date": "2022-05-25", "close": 1.04, "volume": 42470.0}, {"date": "2022-05-26", "close": 1.02, "volume": 31007.0}, {"date": "2022-05-27", "close": 1.03, "volume": 432361.0}, {"date": "2022-05-30", "close": 1.04, "volume": 195264.0}, {"date": "2022-05-31", "close": 1.02, "volume": 125274.0}, {"date": "2022-06-01", "close": 1.03, "volume": 103575.0}, {"date": "2022-06-02", "close": 1.01, "volume": 168765.0}, {"date": "2022-06-03", "close": 1.05, "volume": 86223.0}, {"date": "2022-06-06", "close": 1.0, "volume": 147010.0}, {"date": "2022-06-07", "close": 1.03, "volume": 349587.0}, {"date": "2022-06-08", "close": 1.04, "volume": 62227.0}, {"date": "2022-06-09", "close": 1.035, "volume": 84212.0}, {"date": "2022-06-10", "close": 1.0, "volume": 38466.0}, {"date": "2022-06-14", "close": 0.985, "volume": 151092.0}, {"date": "2022-06-15", "close": 0.95, "volume": 129798.0}, {"date": "2022-06-16", "close": 0.975, "volume": 169205.0}, {"date": "2022-06-17", "close": 0.96, "volume": 155258.0}, {"date": "2022-06-20", "close": 0.925, "volume": 90805.0}, {"date": "2022-06-21", "close": 0.96, "volume": 77659.0}, {"date": "2022-06-22", "close": 0.92, "volume": 50507.0}, {"date": "2022-06-23", "close": 0.94, "volume": 372350.0}, {"date": "2022-06-24", "close": 0.93, "volume": 188115.0}, {"date": "2022-06-27", "close": 0.97, "volume": 34052.0}, {"date": "2022-06-28", "close": 1.0, "volume": 136551.0}, {"date": "2022-06-29", "close": 1.03, "volume": 80837.0}, {"date": "2022-06-30", "close": 1.03, "volume": 107628.0}, {"date": "2022-07-01", "close": 1.03, "volume": 116814.0}, {"date": "2022-07-04", "close": 1.055, "volume": 83106.0}, {"date": "2022-07-05", "close": 1.08, "volume": 297215.0}, {"date": "2022-07-06", "close": 1.08, "volume": 74601.0}, {"date": "2022-07-07", "close": 1.04, "volume": 33786.0}, {"date": "2022-07-08", "close": 1.1, "volume": 42993.0}, {"date": "2022-07-11", "close": 1.15, "volume": 105660.0}, {"date": "2022-07-12", "close": 1.09, "volume": 74762.0}, {"date": "2022-07-13", "close": 1.1, "volume": 78167.0}, {"date": "2022-07-14", "close": 1.08, "volume": 172745.0}, {"date": "2022-07-15", "close": 1.12, "volume": 154850.0}, {"date": "2022-07-18", "close": 1.1, "volume": 26889.0}, {"date": "2022-07-19", "close": 1.07, "volume": 36106.0}, {"date": "2022-07-20", "close": 1.06, "volume": 10919.0}, {"date": "2022-07-21", "close": 1.03, "volume": 83536.0}, {"date": "2022-07-22", "close": 1.06, "volume": 48072.0}, {"date": "2022-07-25", "close": 1.01, "volume": 190190.0}, {"date": "2022-07-26", "close": 1.02, "volume": 89189.0}, {"date": "2022-07-27", "close": 1.01, "volume": 16649.0}, {"date": "2022-07-28", "close": 1.05, "volume": 83357.0}, {"date": "2022-07-29", "close": 1.06, "volume": 70605.0}, {"date": "2022-08-01", "close": 1.095, "volume": 6431.0}, {"date": "2022-08-02", "close": 1.08, "volume": 54062.0}, {"date": "2022-08-03", "close": 1.05, "volume": 55282.0}, {"date": "2022-08-04", "close": 1.03, "volume": 71443.0}, {"date": "2022-08-05", "close": 1.11, "volume": 95626.0}, {"date": "2022-08-08", "close": 1.08, "volume": 69332.0}, {"date": "2022-08-09", "close": 1.08, "volume": 78573.0}, {"date": "2022-08-10", "close": 1.075, "volume": 41626.0}, {"date": "2022-08-11", "close": 1.09, "volume": 43319.0}, {"date": "2022-08-12", "close": 1.075, "volume": 160518.0}, {"date": "2022-08-15", "close": 1.06, "volume": 65763.0}, {"date": "2022-08-16", "close": 1.09, "volume": 63629.0}, {"date": "2022-08-17", "close": 1.075, "volume": 57453.0}, {"date": "2022-08-18", "close": 1.09, "volume": 1064.0}, {"date": "2022-08-19", "close": 1.06, "volume": 5709.0}, {"date": "2022-08-22", "close": 1.07, "volume": 24058.0}, {"date": "2022-08-23", "close": 1.03, "volume": 10183.0}, {"date": "2022-08-24", "close": 1.09, "volume": 13711.0}, {"date": "2022-08-25", "close": 1.045, "volume": 67826.0}, {"date": "2022-08-26", "close": 1.025, "volume": 13441.0}, {"date": "2022-08-29", "close": 1.065, "volume": 715385.0}, {"date": "2022-08-30", "close": 1.1, "volume": 240877.0}, {"date": "2022-08-31", "close": 1.14, "volume": 184940.0}, {"date": "2022-09-01", "close": 1.15, "volume": 93523.0}, {"date": "2022-09-02", "close": 1.16, "volume": 18120.0}, {"date": "2022-09-05", "close": 1.175, "volume": 76650.0}, {"date": "2022-09-06", "close": 1.165, "volume": 156318.0}, {"date": "2022-09-07", "close": 1.125, "volume": 30460.0}, {"date": "2022-09-08", "close": 1.165, "volume": 70117.0}, {"date": "2022-09-09", "close": 1.135, "volume": 17463.0}, {"date": "2022-09-12", "close": 1.155, "volume": 43929.0}, {"date": "2022-09-13", "close": 1.135, "volume": 25618.0}, {"date": "2022-09-14", "close": 1.15, "volume": 63261.0}, {"date": "2022-09-15", "close": 1.15, "volume": 24647.0}, {"date": "2022-09-16", "close": 1.12, "volume": 21345.0}, {"date": "2022-09-19", "close": 1.12, "volume": 89887.0}, {"date": "2022-09-20", "close": 1.12, "volume": 95989.0}, {"date": "2022-09-21", "close": 1.115, "volume": 92629.0}, {"date": "2022-09-23", "close": 1.12, "volume": 403614.0}, {"date": "2022-09-26", "close": 1.13, "volume": 80750.0}, {"date": "2022-09-27", "close": 1.175, "volume": 174398.0}, {"date": "2022-09-28", "close": 1.185, "volume": 249735.0}, {"date": "2022-09-29", "close": 1.18, "volume": 86028.0}, {"date": "2022-09-30", "close": 1.185, "volume": 243637.0}, {"date": "2022-10-03", "close": 1.185, "volume": 366559.0}, {"date": "2022-10-04", "close": 1.195, "volume": 278079.0}, {"date": "2022-10-05", "close": 1.195, "volume": 859237.0}, {"date": "2022-10-06", "close": 1.18, "volume": 39775.0}, {"date": "2022-10-07", "close": 1.17, "volume": 131364.0}, {"date": "2022-10-10", "close": 1.15, "volume": 97011.0}, {"date": "2022-10-11", "close": 1.165, "volume": 121744.0}, {"date": "2022-10-12", "close": 1.12, "volume": 110275.0}, {"date": "2022-10-13", "close": 1.16, "volume": 242326.0}, {"date": "2022-10-14", "close": 1.16, "volume": 126420.0}, {"date": "2022-10-17", "close": 1.14, "volume": 102786.0}, {"date": "2022-10-18", "close": 1.15, "volume": 88335.0}, {"date": "2022-10-19", "close": 1.15, "volume": 61110.0}, {"date": "2022-10-20", "close": 1.145, "volume": 7020.0}, {"date": "2022-10-21", "close": 1.145, "volume": 270736.0}, {"date": "2022-10-24", "close": 1.16, "volume": 6997.0}, {"date": "2022-10-25", "close": 1.16, "volume": 12298.0}, {"date": "2022-10-26", "close": 1.15, "volume": 77367.0}, {"date": "2022-10-27", "close": 1.17, "volume": 160438.0}, {"date": "2022-10-28", "close": 1.2, "volume": 136292.0}, {"date": "2022-10-31", "close": 1.205, "volume": 202697.0}, {"date": "2022-11-01", "close": 1.245, "volume": 89112.0}, {"date": "2022-11-02", "close": 1.23, "volume": 250424.0}, {"date": "2022-11-03", "close": 1.23, "volume": 115051.0}, {"date": "2022-11-04", "close": 1.225, "volume": 146589.0}, {"date": "2022-11-07", "close": 1.23, "volume": 406588.0}, {"date": "2022-11-08", "close": 1.23, "volume": 199504.0}, {"date": "2022-11-09", "close": 1.24, "volume": 253802.0}, {"date": "2022-11-10", "close": 1.24, "volume": 208487.0}, {"date": "2022-11-11", "close": 1.21, "volume": 375482.0}, {"date": "2022-11-14", "close": 1.225, "volume": 142121.0}, {"date": "2022-11-15", "close": 1.21, "volume": 147623.0}, {"date": "2022-11-16", "close": 1.205, "volume": 133982.0}, {"date": "2022-11-17", "close": 1.17, "volume": 119460.0}, {"date": "2022-11-18", "close": 1.175, "volume": 243494.0}, {"date": "2022-11-21", "close": 1.195, "volume": 11031.0}, {"date": "2022-11-22", "close": 1.2, "volume": 58766.0}, {"date": "2022-11-23", "close": 1.205, "volume": 53488.0}, {"date": "2022-11-24", "close": 1.21, "volume": 33489.0}, {"date": "2022-11-25", "close": 1.19, "volume": 109306.0}, {"date": "2022-11-28", "close": 1.19, "volume": 41778.0}, {"date": "2022-11-29", "close": 1.175, "volume": 68354.0}, {"date": "2022-11-30", "close": 1.17, "volume": 11074.0}, {"date": "2022-12-01", "close": 1.18, "volume": 95293.0}, {"date": "2022-12-02", "close": 1.17, "volume": 78420.0}, {"date": "2022-12-05", "close": 1.155, "volume": 35068.0}, {"date": "2022-12-06", "close": 1.15, "volume": 95181.0}, {"date": "2022-12-07", "close": 1.14, "volume": 118866.0}, {"date": "2022-12-08", "close": 1.12, "volume": 106324.0}, {"date": "2022-12-09", "close": 1.07, "volume": 109845.0}, {"date": "2022-12-12", "close": 1.07, "volume": 130739.0}, {"date": "2022-12-13", "close": 1.08, "volume": 87738.0}, {"date": "2022-12-14", "close": 1.08, "volume": 78041.0}, {"date": "2022-12-15", "close": 1.06, "volume": 6047.0}, {"date": "2022-12-16", "close": 1.08, "volume": 54666.0}, {"date": "2022-12-19", "close": 1.12, "volume": 259685.0}, {"date": "2022-12-20", "close": 1.14, "volume": 95118.0}, {"date": "2022-12-21", "close": 1.09, "volume": 15488.0}, {"date": "2022-12-22", "close": 1.12, "volume": 23206.0}, {"date": "2022-12-23", "close": 1.1, "volume": 10200.0}, {"date": "2022-12-28", "close": 1.07, "volume": 81074.0}, {"date": "2022-12-29", "close": 1.09, "volume": 51200.0}, {"date": "2022-12-30", "close": 1.1, "volume": 73817.0}, {"date": "2023-01-03", "close": 1.095, "volume": 4125.0}, {"date": "2023-01-04", "close": 1.085, "volume": 102278.0}, {"date": "2023-01-05", "close": 1.06, "volume": 124094.0}, {"date": "2023-01-06", "close": 1.055, "volume": 80824.0}, {"date": "2023-01-09", "close": 1.045, "volume": 421880.0}, {"date": "2023-01-10", "close": 1.03, "volume": 63272.0}, {"date": "2023-01-11", "close": 1.05, "volume": 110465.0}, {"date": "2023-01-12", "close": 1.06, "volume": 68483.0}, {"date": "2023-01-13", "close": 1.05, "volume": 24102.0}, {"date": "2023-01-16", "close": 1.07, "volume": 148861.0}, {"date": "2023-01-17", "close": 1.105, "volume": 114619.0}, {"date": "2023-01-18", "close": 1.16, "volume": 80459.0}, {"date": "2023-01-19", "close": 1.13, "volume": 57398.0}, {"date": "2023-01-20", "close": 1.12, "volume": 205081.0}, {"date": "2023-01-23", "close": 1.14, "volume": 224691.0}, {"date": "2023-01-24", "close": 1.135, "volume": 439278.0}, {"date": "2023-01-25", "close": 1.075, "volume": 93565.0}, {"date": "2023-01-27", "close": 1.09, "volume": 40822.0}, {"date": "2023-01-30", "close": 1.085, "volume": 14122.0}, {"date": "2023-01-31", "close": 1.05, "volume": 137817.0}, {"date": "2023-02-01", "close": 1.04, "volume": 329429.0}, {"date": "2023-02-02", "close": 1.04, "volume": 52944.0}, {"date": "2023-02-03", "close": 1.05, "volume": 29885.0}, {"date": "2023-02-06", "close": 1.025, "volume": 158472.0}, {"date": "2023-02-07", "close": 1.045, "volume": 159567.0}, {"date": "2023-02-08", "close": 1.03, "volume": 127842.0}, {"date": "2023-02-09", "close": 1.025, "volume": 44355.0}, {"date": "2023-02-10", "close": 1.005, "volume": 99027.0}, {"date": "2023-02-13", "close": 1.0, "volume": 21492.0}, {"date": "2023-02-14", "close": 1.035, "volume": 66344.0}, {"date": "2023-02-15", "close": 0.99, "volume": 374526.0}, {"date": "2023-02-16", "close": 1.005, "volume": 26635.0}, {"date": "2023-02-17", "close": 0.99, "volume": 29488.0}, {"date": "2023-02-20", "close": 0.96, "volume": 175254.0}, {"date": "2023-02-21", "close": 0.98, "volume": 385577.0}, {"date": "2023-02-22", "close": 0.98, "volume": 12401.0}, {"date": "2023-02-23", "close": 0.99, "volume": 154430.0}, {"date": "2023-02-24", "close": 1.03, "volume": 81736.0}, {"date": "2023-02-27", "close": 1.05, "volume": 163935.0}, {"date": "2023-02-28", "close": 1.05, "volume": 40474.0}, {"date": "2023-03-01", "close": 1.05, "volume": 23569.0}, {"date": "2023-03-02", "close": 1.025, "volume": 132975.0}, {"date": "2023-03-03", "close": 1.0, "volume": 82359.0}, {"date": "2023-03-06", "close": 1.0, "volume": 53901.0}, {"date": "2023-03-07", "close": 1.015, "volume": 94163.0}, {"date": "2023-03-08", "close": 1.05, "volume": 161127.0}, {"date": "2023-03-09", "close": 1.0, "volume": 65455.0}, {"date": "2023-03-10", "close": 0.93, "volume": 101560.0}, {"date": "2023-03-13", "close": 0.94, "volume": 381919.0}, {"date": "2023-03-14", "close": 0.965, "volume": 36723.0}, {"date": "2023-03-15", "close": 0.955, "volume": 12624.0}, {"date": "2023-03-16", "close": 0.985, "volume": 157870.0}, {"date": "2023-03-17", "close": 1.01, "volume": 25446.0}, {"date": "2023-03-20", "close": 1.045, "volume": 74200.0}, {"date": "2023-03-21", "close": 1.01, "volume": 58466.0}, {"date": "2023-03-22", "close": 0.99, "volume": 8438.0}, {"date": "2023-03-23", "close": 0.965, "volume": 26098.0}, {"date": "2023-03-24", "close": 0.96, "volume": 15792.0}, {"date": "2023-03-27", "close": 0.965, "volume": 119069.0}, {"date": "2023-03-28", "close": 0.985, "volume": 36210.0}, {"date": "2023-03-29", "close": 1.005, "volume": 53603.0}, {"date": "2023-03-30", "close": 1.015, "volume": 10038.0}, {"date": "2023-03-31", "close": 0.985, "volume": 192666.0}, {"date": "2023-04-03", "close": 1.0, "volume": 34254.0}, {"date": "2023-04-04", "close": 1.0, "volume": 21575.0}, {"date": "2023-04-05", "close": 1.0, "volume": 12833.0}, {"date": "2023-04-06", "close": 0.995, "volume": 1.0}, {"date": "2023-04-11", "close": 0.99, "volume": 8177.0}, {"date": "2023-04-12", "close": 1.0, "volume": 91388.0}, {"date": "2023-04-13", "close": 1.0, "volume": 3232.0}, {"date": "2023-04-14", "close": 0.995, "volume": 2857.0}, {"date": "2023-04-17", "close": 1.01, "volume": 300.0}, {"date": "2023-04-18", "close": 0.97, "volume": 52146.0}, {"date": "2023-04-19", "close": 0.98, "volume": 50622.0}, {"date": "2023-04-20", "close": 1.0, "volume": 451504.0}, {"date": "2023-04-21", "close": 0.99, "volume": 45772.0}, {"date": "2023-04-24", "close": 0.975, "volume": 194970.0}, {"date": "2023-04-26", "close": 0.98, "volume": 106245.0}, {"date": "2023-04-27", "close": 0.985, "volume": 30087.0}, {"date": "2023-04-28", "close": 1.0, "volume": 252876.0}, {"date": "2023-05-01", "close": 1.03, "volume": 20095.0}, {"date": "2023-05-02", "close": 1.03, "volume": 29777.0}, {"date": "2023-05-03", "close": 0.985, "volume": 34545.0}, {"date": "2023-05-04", "close": 0.99, "volume": 183591.0}, {"date": "2023-05-05", "close": 1.0, "volume": 39156.0}, {"date": "2023-05-08", "close": 1.015, "volume": 4674.0}, {"date": "2023-05-09", "close": 1.02, "volume": 23797.0}, {"date": "2023-05-10", "close": 1.01, "volume": 43475.0}, {"date": "2023-05-11", "close": 1.01, "volume": 817.0}, {"date": "2023-05-12", "close": 0.97, "volume": 304181.0}, {"date": "2023-05-15", "close": 1.0, "volume": 75383.0}, {"date": "2023-05-16", "close": 1.02, "volume": 57335.0}, {"date": "2023-05-17", "close": 1.02, "volume": 54542.0}, {"date": "2023-05-18", "close": 0.975, "volume": 8194.0}, {"date": "2023-05-19", "close": 1.0, "volume": 54277.0}, {"date": "2023-05-22", "close": 1.025, "volume": 33105.0}, {"date": "2023-05-23", "close": 1.02, "volume": 56221.0}, {"date": "2023-05-24", "close": 0.99, "volume": 1449.0}, {"date": "2023-05-25", "close": 0.985, "volume": 12845.0}, {"date": "2023-05-26", "close": 0.94, "volume": 170303.0}, {"date": "2023-05-29", "close": 0.955, "volume": 78206.0}, {"date": "2023-05-30", "close": 0.935, "volume": 51027.0}, {"date": "2023-05-31", "close": 0.95, "volume": 33862.0}, {"date": "2023-06-01", "close": 0.945, "volume": 72129.0}, {"date": "2023-06-02", "close": 0.945, "volume": 55271.0}, {"date": "2023-06-05", "close": 0.93, "volume": 42870.0}, {"date": "2023-06-06", "close": 0.93, "volume": 25825.0}, {"date": "2023-06-07", "close": 0.905, "volume": 67719.0}, {"date": "2023-06-08", "close": 0.875, "volume": 225208.0}, {"date": "2023-06-09", "close": 0.875, "volume": 89351.0}, {"date": "2023-06-13", "close": 0.885, "volume": 40012.0}, {"date": "2023-06-14", "close": 0.885, "volume": 82622.0}, {"date": "2023-06-15", "close": 0.9, "volume": 30449.0}, {"date": "2023-06-16", "close": 0.9, "volume": 42477.0}, {"date": "2023-06-19", "close": 0.91, "volume": 35550.0}, {"date": "2023-06-20", "close": 0.92, "volume": 25612.0}, {"date": "2023-06-21", "close": 0.935, "volume": 71589.0}, {"date": "2023-06-22", "close": 0.91, "volume": 32497.0}, {"date": "2023-06-23", "close": 0.91, "volume": 43485.0}, {"date": "2023-06-26", "close": 0.89, "volume": 95938.0}, {"date": "2023-06-27", "close": 0.885, "volume": 9576.0}, {"date": "2023-06-28", "close": 0.9, "volume": 25822.0}, {"date": "2023-06-29", "close": 0.885, "volume": 363804.0}, {"date": "2023-06-30", "close": 0.895, "volume": 15504.0}, {"date": "2023-07-03", "close": 0.89, "volume": 71279.0}, {"date": "2023-07-04", "close": 0.885, "volume": 82316.0}, {"date": "2023-07-05", "close": 0.92, "volume": 46754.0}, {"date": "2023-07-06", "close": 0.91, "volume": 2521.0}, {"date": "2023-07-07", "close": 0.94, "volume": 8811.0}, {"date": "2023-07-10", "close": 0.935, "volume": 28112.0}, {"date": "2023-07-11", "close": 0.94, "volume": 45708.0}, {"date": "2023-07-13", "close": 0.94, "volume": 7781.0}, {"date": "2023-07-14", "close": 0.94, "volume": 7874.0}, {"date": "2023-07-17", "close": 0.915, "volume": 9171.0}, {"date": "2023-07-18", "close": 0.9, "volume": 116058.0}, {"date": "2023-07-19", "close": 0.92, "volume": 4904.0}, {"date": "2023-07-20", "close": 0.9, "volume": 41423.0}, {"date": "2023-07-21", "close": 0.915, "volume": 310858.0}, {"date": "2023-07-24", "close": 0.91, "volume": 18949.0}, {"date": "2023-07-25", "close": 0.92, "volume": 29349.0}, {"date": "2023-07-26", "close": 0.92, "volume": 7329.0}, {"date": "2023-07-27", "close": 0.92, "volume": 1156.0}, {"date": "2023-07-28", "close": 0.91, "volume": 32732.0}, {"date": "2023-07-31", "close": 0.92, "volume": 93496.0}, {"date": "2023-08-01", "close": 0.91, "volume": 22348.0}, {"date": "2023-08-02", "close": 0.91, "volume": 19171.0}, {"date": "2023-08-03", "close": 0.9, "volume": 48564.0}, {"date": "2023-08-04", "close": 0.91, "volume": 15332.0}, {"date": "2023-08-07", "close": 0.925, "volume": 46975.0}, {"date": "2023-08-08", "close": 0.925, "volume": 5958.0}, {"date": "2023-08-09", "close": 0.92, "volume": 20428.0}, {"date": "2023-08-10", "close": 0.92, "volume": 28883.0}, {"date": "2023-08-11", "close": 0.92, "volume": 2514.0}, {"date": "2023-08-14", "close": 0.9, "volume": 24717.0}, {"date": "2023-08-15", "close": 0.91, "volume": 2564.0}, {"date": "2023-08-16", "close": 0.93, "volume": 462618.0}, {"date": "2023-08-17", "close": 0.915, "volume": 21162.0}, {"date": "2023-08-18", "close": 0.92, "volume": 6184.0}, {"date": "2023-08-21", "close": 0.9, "volume": 65190.0}, {"date": "2023-08-22", "close": 0.9, "volume": 14223.0}, {"date": "2023-08-23", "close": 0.93, "volume": 41187.0}, {"date": "2023-08-24", "close": 0.9, "volume": 58962.0}, {"date": "2023-08-25", "close": 0.93, "volume": 119607.0}, {"date": "2023-08-28", "close": 0.91, "volume": 88763.0}, {"date": "2023-08-29", "close": 0.915, "volume": 85533.0}, {"date": "2023-08-30", "close": 0.93, "volume": 69403.0}, {"date": "2023-08-31", "close": 0.925, "volume": 30408.0}, {"date": "2023-09-01", "close": 0.95, "volume": 10373.0}, {"date": "2023-09-04", "close": 0.955, "volume": 56604.0}, {"date": "2023-09-05", "close": 0.95, "volume": 1130667.0}, {"date": "2023-09-06", "close": 0.93, "volume": 52446.0}, {"date": "2023-09-07", "close": 0.87, "volume": 31717.0}, {"date": "2023-09-08", "close": 0.875, "volume": 155588.0}, {"date": "2023-09-11", "close": 0.9, "volume": 137411.0}, {"date": "2023-09-12", "close": 0.91, "volume": 24264.0}, {"date": "2023-09-13", "close": 0.895, "volume": 32261.0}, {"date": "2023-09-14", "close": 0.9, "volume": 11194.0}, {"date": "2023-09-15", "close": 0.885, "volume": 1518883.0}, {"date": "2023-09-18", "close": 0.885, "volume": 47002.0}, {"date": "2023-09-19", "close": 0.9, "volume": 23935.0}, {"date": "2023-09-20", "close": 0.865, "volume": 37618.0}, {"date": "2023-09-21", "close": 0.895, "volume": 7792.0}, {"date": "2023-09-22", "close": 0.885, "volume": 29919.0}, {"date": "2023-09-25", "close": 0.87, "volume": 16849.0}, {"date": "2023-09-26", "close": 0.875, "volume": 21671.0}, {"date": "2023-09-27", "close": 0.88, "volume": 18940.0}, {"date": "2023-09-28", "close": 0.87, "volume": 13081.0}, {"date": "2023-09-29", "close": 0.89, "volume": 1033.0}, {"date": "2023-10-02", "close": 0.89, "volume": 46593.0}, {"date": "2023-10-03", "close": 0.87, "volume": 42265.0}, {"date": "2023-10-04", "close": 0.85, "volume": 51826.0}, {"date": "2023-10-05", "close": 0.875, "volume": 183128.0}, {"date": "2023-10-06", "close": 0.9, "volume": 23405.0}, {"date": "2023-10-09", "close": 0.875, "volume": 192393.0}, {"date": "2023-10-10", "close": 0.87, "volume": 310665.0}, {"date": "2023-10-11", "close": 0.875, "volume": 70098.0}, {"date": "2023-10-12", "close": 0.88, "volume": 15479.0}, {"date": "2023-10-13", "close": 0.845, "volume": 44029.0}, {"date": "2023-10-16", "close": 0.87, "volume": 10454.0}, {"date": "2023-10-17", "close": 0.87, "volume": 35411.0}, {"date": "2023-10-18", "close": 0.85, "volume": 41916.0}, {"date": "2023-10-19", "close": 0.82, "volume": 40998.0}, {"date": "2023-10-20", "close": 0.85, "volume": 33185.0}, {"date": "2023-10-23", "close": 0.815, "volume": 70151.0}, {"date": "2023-10-24", "close": 0.81, "volume": 56653.0}, {"date": "2023-10-25", "close": 0.845, "volume": 41655.0}, {"date": "2023-10-26", "close": 0.845, "volume": 9.0}, {"date": "2023-10-27", "close": 0.83, "volume": 49752.0}, {"date": "2023-10-30", "close": 0.825, "volume": 97898.0}, {"date": "2023-10-31", "close": 0.82, "volume": 39951.0}, {"date": "2023-11-01", "close": 0.83, "volume": 35876.0}, {"date": "2023-11-02", "close": 0.815, "volume": 9609.0}, {"date": "2023-11-03", "close": 0.815, "volume": 218328.0}, {"date": "2023-11-06", "close": 0.825, "volume": 56044.0}, {"date": "2023-11-07", "close": 0.815, "volume": 34502.0}, {"date": "2023-11-08", "close": 0.815, "volume": 35136.0}, {"date": "2023-11-09", "close": 0.82, "volume": 68014.0}, {"date": "2023-11-10", "close": 0.815, "volume": 53215.0}, {"date": "2023-11-13", "close": 0.81, "volume": 31167.0}, {"date": "2023-11-14", "close": 0.815, "volume": 58513.0}, {"date": "2023-11-15", "close": 0.85, "volume": 213074.0}, {"date": "2023-11-16", "close": 0.82, "volume": 21096.0}, {"date": "2023-11-17", "close": 0.815, "volume": 44041.0}, {"date": "2023-11-20", "close": 0.82, "volume": 94691.0}, {"date": "2023-11-21", "close": 0.8125, "volume": 3658.0}, {"date": "2023-11-22", "close": 0.815, "volume": 31063.0}, {"date": "2023-11-23", "close": 0.805, "volume": 37564.0}, {"date": "2023-11-24", "close": 0.805, "volume": 73535.0}, {"date": "2023-11-27", "close": 0.82, "volume": 89798.0}, {"date": "2023-11-28", "close": 0.82, "volume": 16399.0}, {"date": "2023-11-29", "close": 0.81, "volume": 51179.0}, {"date": "2023-11-30", "close": 0.82, "volume": 66172.0}, {"date": "2023-12-01", "close": 0.81, "volume": 30009.0}, {"date": "2023-12-04", "close": 0.83, "volume": 46555.0}, {"date": "2023-12-05", "close": 0.8, "volume": 28698.0}, {"date": "2023-12-06", "close": 0.815, "volume": 6428.0}, {"date": "2023-12-07", "close": 0.815, "volume": 9874.0}, {"date": "2023-12-08", "close": 0.81, "volume": 75747.0}, {"date": "2023-12-11", "close": 0.815, "volume": 35594.0}, {"date": "2023-12-12", "close": 0.825, "volume": 25716.0}, {"date": "2023-12-13", "close": 0.835, "volume": 36664.0}, {"date": "2023-12-14", "close": 0.825, "volume": 132131.0}, {"date": "2023-12-15", "close": 0.84, "volume": 38418.0}, {"date": "2023-12-18", "close": 0.865, "volume": 98577.0}, {"date": "2023-12-19", "close": 0.87, "volume": 320779.0}, {"date": "2023-12-20", "close": 0.88, "volume": 222606.0}, {"date": "2023-12-21", "close": 0.93, "volume": 464349.0}, {"date": "2023-12-22", "close": 0.95, "volume": 55077.0}, {"date": "2023-12-27", "close": 0.93, "volume": 109578.0}, {"date": "2023-12-28", "close": 0.915, "volume": 38426.0}, {"date": "2023-12-29", "close": 0.905, "volume": 48588.0}, {"date": "2024-01-02", "close": 0.915, "volume": 3020.0}, {"date": "2024-01-03", "close": 0.89, "volume": 89426.0}, {"date": "2024-01-04", "close": 0.9, "volume": 24525.0}, {"date": "2024-01-05", "close": 0.9, "volume": 3200.0}, {"date": "2024-01-08", "close": 0.9, "volume": 17446.0}, {"date": "2024-01-09", "close": 0.895, "volume": 328.0}, {"date": "2024-01-10", "close": 0.86, "volume": 4168.0}, {"date": "2024-01-11", "close": 0.9, "volume": 26094.0}, {"date": "2024-01-12", "close": 0.9, "volume": 22729.0}, {"date": "2024-01-15", "close": 0.89, "volume": 18462.0}, {"date": "2024-01-16", "close": 0.865, "volume": 19281.0}, {"date": "2024-01-17", "close": 0.89, "volume": 7251.0}, {"date": "2024-01-18", "close": 0.88, "volume": 61987.0}, {"date": "2024-01-19", "close": 0.89, "volume": 97006.0}, {"date": "2024-01-22", "close": 0.875, "volume": 31671.0}, {"date": "2024-01-23", "close": 0.845, "volume": 13617.0}, {"date": "2024-01-24", "close": 0.86, "volume": 16204.0}, {"date": "2024-01-25", "close": 0.88, "volume": 39916.0}, {"date": "2024-01-29", "close": 0.845, "volume": 20804.0}, {"date": "2024-01-30", "close": 0.835, "volume": 25000.0}, {"date": "2024-01-31", "close": 0.835, "volume": 15662.0}, {"date": "2024-02-01", "close": 0.83, "volume": 82931.0}, {"date": "2024-02-02", "close": 0.83, "volume": 53729.0}, {"date": "2024-02-05", "close": 0.88, "volume": 8706.0}, {"date": "2024-02-06", "close": 0.87, "volume": 84027.0}, {"date": "2024-02-07", "close": 0.865, "volume": 30785.0}, {"date": "2024-02-08", "close": 0.875, "volume": 74300.0}, {"date": "2024-02-09", "close": 0.835, "volume": 28961.0}, {"date": "2024-02-12", "close": 0.855, "volume": 102772.0}, {"date": "2024-02-14", "close": 0.83, "volume": 20149.0}, {"date": "2024-02-15", "close": 0.805, "volume": 262672.0}, {"date": "2024-02-16", "close": 0.8, "volume": 110395.0}, {"date": "2024-02-19", "close": 0.775, "volume": 99415.0}, {"date": "2024-02-20", "close": 0.79, "volume": 5356.0}, {"date": "2024-02-21", "close": 0.78, "volume": 33416.0}, {"date": "2024-02-22", "close": 0.765, "volume": 61338.0}, {"date": "2024-02-23", "close": 0.775, "volume": 29817.0}, {"date": "2024-02-26", "close": 0.7, "volume": 2318857.0}, {"date": "2024-02-27", "close": 0.74, "volume": 102543.0}, {"date": "2024-02-28", "close": 0.73, "volume": 10122.0}, {"date": "2024-02-29", "close": 0.71, "volume": 244844.0}, {"date": "2024-03-01", "close": 0.725, "volume": 26454.0}, {"date": "2024-03-04", "close": 0.7, "volume": 74995.0}, {"date": "2024-03-05", "close": 0.695, "volume": 86476.0}, {"date": "2024-03-06", "close": 0.68, "volume": 87528.0}, {"date": "2024-03-07", "close": 0.695, "volume": 91971.0}, {"date": "2024-03-08", "close": 0.685, "volume": 49509.0}, {"date": "2024-03-11", "close": 0.7, "volume": 140912.0}, {"date": "2024-03-12", "close": 0.675, "volume": 31700.0}, {"date": "2024-03-13", "close": 0.675, "volume": 59200.0}, {"date": "2024-03-14", "close": 0.67, "volume": 103332.0}, {"date": "2024-03-15", "close": 0.67, "volume": 29307.0}, {"date": "2024-03-18", "close": 0.665, "volume": 17039.0}, {"date": "2024-03-19", "close": 0.705, "volume": 284812.0}, {"date": "2024-03-20", "close": 0.715, "volume": 149944.0}, {"date": "2024-03-21", "close": 0.695, "volume": 47198.0}, {"date": "2024-03-22", "close": 0.71, "volume": 46865.0}, {"date": "2024-03-25", "close": 0.7, "volume": 20020.0}, {"date": "2024-03-26", "close": 0.7, "volume": 53343.0}, {"date": "2024-03-27", "close": 0.69, "volume": 13283.0}, {"date": "2024-03-28", "close": 0.7, "volume": 122017.0}, {"date": "2024-04-02", "close": 0.71, "volume": 47471.0}, {"date": "2024-04-03", "close": 0.71, "volume": 19656.0}, {"date": "2024-04-04", "close": 0.72, "volume": 63056.0}, {"date": "2024-04-05", "close": 0.715, "volume": 22242.0}, {"date": "2024-04-08", "close": 0.7, "volume": 29466.0}, {"date": "2024-04-09", "close": 0.69, "volume": 24826.0}, {"date": "2024-04-10", "close": 0.71, "volume": 221.0}, {"date": "2024-04-11", "close": 0.675, "volume": 141517.0}, {"date": "2024-04-12", "close": 0.67, "volume": 134217.0}, {"date": "2024-04-15", "close": 0.65, "volume": 86114.0}, {"date": "2024-04-16", "close": 0.66, "volume": 22174.0}, {"date": "2024-04-17", "close": 0.655, "volume": 13225.0}, {"date": "2024-04-18", "close": 0.675, "volume": 112672.0}, {"date": "2024-04-19", "close": 0.615, "volume": 197599.0}, {"date": "2024-04-22", "close": 0.655, "volume": 173330.0}, {"date": "2024-04-23", "close": 0.65, "volume": 111188.0}, {"date": "2024-04-24", "close": 0.68, "volume": 115957.0}, {"date": "2024-04-26", "close": 0.685, "volume": 65898.0}, {"date": "2024-04-29", "close": 0.68, "volume": 68276.0}, {"date": "2024-04-30", "close": 0.66, "volume": 53297.0}, {"date": "2024-05-01", "close": 0.645, "volume": 29317.0}, {"date": "2024-05-02", "close": 0.645, "volume": 32720.0}, {"date": "2024-05-03", "close": 0.65, "volume": 149458.0}, {"date": "2024-05-06", "close": 0.63, "volume": 263839.0}, {"date": "2024-05-07", "close": 0.625, "volume": 136332.0}, {"date": "2024-05-08", "close": 0.645, "volume": 127285.0}, {"date": "2024-05-09", "close": 0.63, "volume": 168875.0}, {"date": "2024-05-10", "close": 0.63, "volume": 134873.0}, {"date": "2024-05-13", "close": 0.63, "volume": 58508.0}, {"date": "2024-05-14", "close": 0.64, "volume": 76847.0}, {"date": "2024-05-15", "close": 0.63, "volume": 274562.0}, {"date": "2024-05-16", "close": 0.625, "volume": 134022.0}, {"date": "2024-05-17", "close": 0.62, "volume": 17178.0}, {"date": "2024-05-20", "close": 0.48, "volume": 1737706.0}, {"date": "2024-05-21", "close": 0.48, "volume": 641664.0}, {"date": "2024-05-22", "close": 0.475, "volume": 299895.0}, {"date": "2024-05-23", "close": 0.475, "volume": 195302.0}, {"date": "2024-05-24", "close": 0.475, "volume": 222046.0}, {"date": "2024-05-27", "close": 0.48, "volume": 227808.0}, {"date": "2024-05-28", "close": 0.465, "volume": 700656.0}, {"date": "2024-05-29", "close": 0.455, "volume": 353102.0}, {"date": "2024-05-30", "close": 0.45, "volume": 259055.0}, {"date": "2024-05-31", "close": 0.44, "volume": 163959.0}, {"date": "2024-06-03", "close": 0.43, "volume": 565764.0}, {"date": "2024-06-04", "close": 0.42, "volume": 343740.0}, {"date": "2024-06-05", "close": 0.41, "volume": 940014.0}, {"date": "2024-06-06", "close": 0.41, "volume": 527016.0}, {"date": "2024-06-07", "close": 0.415, "volume": 289559.0}, {"date": "2024-06-11", "close": 0.41, "volume": 266414.0}, {"date": "2024-06-12", "close": 0.43, "volume": 268492.0}, {"date": "2024-06-13", "close": 0.435, "volume": 128038.0}, {"date": "2024-06-14", "close": 0.47, "volume": 149823.0}, {"date": "2024-06-17", "close": 0.435, "volume": 233910.0}, {"date": "2024-06-18", "close": 0.46, "volume": 129450.0}, {"date": "2024-06-19", "close": 0.46, "volume": 179254.0}, {"date": "2024-06-20", "close": 0.46, "volume": 62843.0}, {"date": "2024-06-21", "close": 0.455, "volume": 79957.0}, {"date": "2024-06-24", "close": 0.46, "volume": 895031.0}, {"date": "2024-06-25", "close": 0.47, "volume": 353843.0}, {"date": "2024-06-26", "close": 0.45, "volume": 200227.0}, {"date": "2024-06-27", "close": 0.455, "volume": 22647.0}, {"date": "2024-06-28", "close": 0.45, "volume": 53326.0}, {"date": "2024-07-01", "close": 0.45, "volume": 54325.0}, {"date": "2024-07-02", "close": 0.455, "volume": 115355.0}, {"date": "2024-07-03", "close": 0.455, "volume": 36200.0}, {"date": "2024-07-04", "close": 0.455, "volume": 90456.0}, {"date": "2024-07-05", "close": 0.47, "volume": 178732.0}, {"date": "2024-07-08", "close": 0.48, "volume": 131543.0}, {"date": "2024-07-09", "close": 0.49, "volume": 96132.0}, {"date": "2024-07-10", "close": 0.47, "volume": 56436.0}, {"date": "2024-07-11", "close": 0.48, "volume": 31777.0}, {"date": "2024-07-12", "close": 0.495, "volume": 81260.0}, {"date": "2024-07-15", "close": 0.51, "volume": 68272.0}, {"date": "2024-07-16", "close": 0.505, "volume": 41847.0}, {"date": "2024-07-17", "close": 0.525, "volume": 96956.0}, {"date": "2024-07-18", "close": 0.535, "volume": 172420.0}, {"date": "2024-07-19", "close": 0.585, "volume": 162404.0}, {"date": "2024-07-22", "close": 0.59, "volume": 179042.0}, {"date": "2024-07-23", "close": 0.6, "volume": 124967.0}, {"date": "2024-07-24", "close": 0.57, "volume": 26980.0}, {"date": "2024-07-25", "close": 0.58, "volume": 39415.0}, {"date": "2024-07-26", "close": 0.58, "volume": 35396.0}, {"date": "2024-07-29", "close": 0.575, "volume": 123868.0}, {"date": "2024-07-30", "close": 0.575, "volume": 95232.0}, {"date": "2024-07-31", "close": 0.57, "volume": 179846.0}, {"date": "2024-08-01", "close": 0.56, "volume": 2846.0}, {"date": "2024-08-02", "close": 0.56, "volume": 37371.0}, {"date": "2024-08-05", "close": 0.555, "volume": 234495.0}, {"date": "2024-08-06", "close": 0.535, "volume": 112438.0}, {"date": "2024-08-07", "close": 0.55, "volume": 49819.0}, {"date": "2024-08-08", "close": 0.555, "volume": 193827.0}, {"date": "2024-08-09", "close": 0.56, "volume": 54811.0}, {"date": "2024-08-12", "close": 0.56, "volume": 23875.0}, {"date": "2024-08-13", "close": 0.545, "volume": 89442.0}, {"date": "2024-08-14", "close": 0.555, "volume": 63575.0}, {"date": "2024-08-15", "close": 0.57, "volume": 7284.0}, {"date": "2024-08-16", "close": 0.575, "volume": 99354.0}, {"date": "2024-08-19", "close": 0.555, "volume": 33002.0}, {"date": "2024-08-20", "close": 0.545, "volume": 77205.0}, {"date": "2024-08-21", "close": 0.52, "volume": 341482.0}, {"date": "2024-08-22", "close": 0.54, "volume": 105696.0}, {"date": "2024-08-23", "close": 0.525, "volume": 143481.0}, {"date": "2024-08-26", "close": 0.5225, "volume": 195935.0}, {"date": "2024-08-27", "close": 0.575, "volume": 110632.0}, {"date": "2024-08-28", "close": 0.58, "volume": 304959.0}, {"date": "2024-08-29", "close": 0.555, "volume": 13429.0}, {"date": "2024-08-30", "close": 0.56, "volume": 172296.0}, {"date": "2024-09-02", "close": 0.54, "volume": 200580.0}, {"date": "2024-09-03", "close": 0.54, "volume": 3661.0}, {"date": "2024-09-04", "close": 0.54, "volume": 104306.0}, {"date": "2024-09-05", "close": 0.55, "volume": 7806.0}, {"date": "2024-09-06", "close": 0.53, "volume": 56752.0}, {"date": "2024-09-09", "close": 0.55, "volume": 64179.0}, {"date": "2024-09-10", "close": 0.55, "volume": 11520.0}, {"date": "2024-09-11", "close": 0.52, "volume": 4616.0}, {"date": "2024-09-12", "close": 0.515, "volume": 97071.0}, {"date": "2024-09-13", "close": 0.515, "volume": 55643.0}, {"date": "2024-09-16", "close": 0.5, "volume": 260653.0}, {"date": "2024-09-17", "close": 0.52, "volume": 5456.0}, {"date": "2024-09-18", "close": 0.505, "volume": 21799.0}, {"date": "2024-09-19", "close": 0.505, "volume": 6642.0}, {"date": "2024-09-20", "close": 0.485, "volume": 2260.0}, {"date": "2024-09-23", "close": 0.475, "volume": 53765.0}, {"date": "2024-09-24", "close": 0.515, "volume": 5976.0}, {"date": "2024-09-26", "close": 0.505, "volume": 6268.0}, {"date": "2024-09-27", "close": 0.485, "volume": 124471.0}, {"date": "2024-09-30", "close": 0.5, "volume": 140443.0}, {"date": "2024-10-01", "close": 0.48, "volume": 52479.0}, {"date": "2024-10-02", "close": 0.485, "volume": 59698.0}, {"date": "2024-10-03", "close": 0.495, "volume": 92674.0}, {"date": "2024-10-04", "close": 0.49, "volume": 5891.0}, {"date": "2024-10-07", "close": 0.495, "volume": 1883.0}, {"date": "2024-10-08", "close": 0.5, "volume": 10975.0}, {"date": "2024-10-09", "close": 0.505, "volume": 269095.0}, {"date": "2024-10-10", "close": 0.515, "volume": 200749.0}, {"date": "2024-10-11", "close": 0.52, "volume": 106117.0}, {"date": "2024-10-14", "close": 0.52, "volume": 19158.0}, {"date": "2024-10-15", "close": 0.515, "volume": 4269.0}, {"date": "2024-10-16", "close": 0.51, "volume": 61817.0}, {"date": "2024-10-17", "close": 0.5, "volume": 18083.0}, {"date": "2024-10-18", "close": 0.51, "volume": 1024.0}, {"date": "2024-10-21", "close": 0.51, "volume": 139258.0}, {"date": "2024-10-22", "close": 0.51, "volume": 31819.0}, {"date": "2024-10-23", "close": 0.56, "volume": 266822.0}, {"date": "2024-10-24", "close": 0.575, "volume": 145815.0}, {"date": "2024-10-25", "close": 0.58, "volume": 66987.0}, {"date": "2024-10-28", "close": 0.595, "volume": 102624.0}, {"date": "2024-10-29", "close": 0.6, "volume": 108412.0}, {"date": "2024-10-30", "close": 0.615, "volume": 163853.0}, {"date": "2024-10-31", "close": 0.6, "volume": 59555.0}, {"date": "2024-11-01", "close": 0.6, "volume": 51531.0}, {"date": "2024-11-04", "close": 0.585, "volume": 57184.0}, {"date": "2024-11-05", "close": 0.575, "volume": 540.0}, {"date": "2024-11-06", "close": 0.585, "volume": 6133.0}, {"date": "2024-11-07", "close": 0.565, "volume": 11260.0}, {"date": "2024-11-08", "close": 0.59, "volume": 151696.0}, {"date": "2024-11-11", "close": 0.58, "volume": 8470.0}, {"date": "2024-11-12", "close": 0.58, "volume": 4478.0}, {"date": "2024-11-13", "close": 0.57, "volume": 46474.0}, {"date": "2024-11-14", "close": 0.58, "volume": 44094.0}, {"date": "2024-11-15", "close": 0.58, "volume": 56751.0}, {"date": "2024-11-18", "close": 0.5725, "volume": 10954.0}, {"date": "2024-11-19", "close": 0.585, "volume": 96878.0}, {"date": "2024-11-20", "close": 0.59, "volume": 21410.0}, {"date": "2024-11-21", "close": 0.61, "volume": 205078.0}, {"date": "2024-11-22", "close": 0.6, "volume": 2914.0}, {"date": "2024-11-25", "close": 0.56, "volume": 70723.0}, {"date": "2024-11-26", "close": 0.5775, "volume": 24658.0}, {"date": "2024-11-27", "close": 0.575, "volume": 4127.0}, {"date": "2024-11-28", "close": 0.59, "volume": 50465.0}, {"date": "2024-11-29", "close": 0.575, "volume": 799.0}, {"date": "2024-12-02", "close": 0.59, "volume": 16618.0}, {"date": "2024-12-03", "close": 0.585, "volume": 31387.0}, {"date": "2024-12-04", "close": 0.58, "volume": 19200.0}, {"date": "2024-12-05", "close": 0.58, "volume": 9220.0}, {"date": "2024-12-06", "close": 0.585, "volume": 55261.0}, {"date": "2024-12-09", "close": 0.58, "volume": 53389.0}, {"date": "2024-12-10", "close": 0.595, "volume": 6515.0}, {"date": "2024-12-11", "close": 0.605, "volume": 43098.0}, {"date": "2024-12-12", "close": 0.58, "volume": 979.0}, {"date": "2024-12-13", "close": 0.605, "volume": 51685.0}, {"date": "2024-12-16", "close": 0.605, "volume": 96031.0}, {"date": "2024-12-17", "close": 0.6, "volume": 34695.0}, {"date": "2024-12-18", "close": 0.575, "volume": 30254.0}, {"date": "2024-12-19", "close": 0.565, "volume": 45243.0}, {"date": "2024-12-20", "close": 0.56, "volume": 78857.0}, {"date": "2024-12-23", "close": 0.58, "volume": 23920.0}, {"date": "2024-12-24", "close": 0.58, "volume": 133.0}, {"date": "2024-12-27", "close": 0.58, "volume": 6521.0}, {"date": "2024-12-31", "close": 0.59, "volume": 32307.0}, {"date": "2025-01-02", "close": 0.55, "volume": 8790.0}, {"date": "2025-01-03", "close": 0.58, "volume": 33560.0}, {"date": "2025-01-06", "close": 0.58, "volume": 40.0}, {"date": "2025-01-07", "close": 0.55, "volume": 599.0}, {"date": "2025-01-08", "close": 0.575, "volume": 13816.0}, {"date": "2025-01-09", "close": 0.575, "volume": 3079.0}, {"date": "2025-01-10", "close": 0.58, "volume": 8344.0}, {"date": "2025-01-13", "close": 0.535, "volume": 13136.0}, {"date": "2025-01-14", "close": 0.575, "volume": 6390.0}, {"date": "2025-01-15", "close": 0.575, "volume": 17333.0}, {"date": "2025-01-16", "close": 0.54, "volume": 35246.0}, {"date": "2025-01-17", "close": 0.54, "volume": 23000.0}, {"date": "2025-01-20", "close": 0.555, "volume": 13785.0}, {"date": "2025-01-21", "close": 0.56, "volume": 47863.0}, {"date": "2025-01-22", "close": 0.545, "volume": 41560.0}, {"date": "2025-01-23", "close": 0.54, "volume": 4126.0}, {"date": "2025-01-24", "close": 0.52, "volume": 178467.0}, {"date": "2025-01-28", "close": 0.51, "volume": 2978.0}, {"date": "2025-01-29", "close": 0.535, "volume": 48119.0}, {"date": "2025-01-30", "close": 0.505, "volume": 42355.0}, {"date": "2025-01-31", "close": 0.505, "volume": 10.0}, {"date": "2025-02-03", "close": 0.505, "volume": 150.0}, {"date": "2025-02-04", "close": 0.495, "volume": 54653.0}, {"date": "2025-02-05", "close": 0.485, "volume": 43510.0}, {"date": "2025-02-06", "close": 0.47, "volume": 15890.0}, {"date": "2025-02-07", "close": 0.485, "volume": 16084.0}, {"date": "2025-02-10", "close": 0.485, "volume": 61111.0}, {"date": "2025-02-11", "close": 0.475, "volume": 2255.0}, {"date": "2025-02-12", "close": 0.48, "volume": 44221.0}, {"date": "2025-02-13", "close": 0.47, "volume": 3197.0}, {"date": "2025-02-14", "close": 0.47, "volume": 12811.0}, {"date": "2025-02-17", "close": 0.465, "volume": 144972.0}, {"date": "2025-02-18", "close": 0.47, "volume": 14025.0}, {"date": "2025-02-19", "close": 0.47, "volume": 164404.0}, {"date": "2025-02-20", "close": 0.475, "volume": 32505.0}, {"date": "2025-02-21", "close": 0.475, "volume": 23576.0}, {"date": "2025-02-24", "close": 0.45, "volume": 102627.0}, {"date": "2025-02-25", "close": 0.465, "volume": 15961.0}, {"date": "2025-02-26", "close": 0.44, "volume": 110738.0}, {"date": "2025-02-27", "close": 0.45, "volume": 282651.0}, {"date": "2025-02-28", "close": 0.45, "volume": 140054.0}, {"date": "2025-03-03", "close": 0.455, "volume": 58918.0}, {"date": "2025-03-04", "close": 0.44, "volume": 83806.0}, {"date": "2025-03-05", "close": 0.465, "volume": 142028.0}, {"date": "2025-03-06", "close": 0.445, "volume": 111941.0}, {"date": "2025-03-07", "close": 0.46, "volume": 157733.0}, {"date": "2025-03-10", "close": 0.44, "volume": 28014.0}, {"date": "2025-03-11", "close": 0.43, "volume": 13631.0}, {"date": "2025-03-12", "close": 0.46, "volume": 66359.0}, {"date": "2025-03-13", "close": 0.435, "volume": 18317.0}, {"date": "2025-03-14", "close": 0.43, "volume": 44642.0}, {"date": "2025-03-17", "close": 0.44, "volume": 106115.0}, {"date": "2025-03-18", "close": 0.435, "volume": 13657.0}, {"date": "2025-03-19", "close": 0.445, "volume": 39990.0}, {"date": "2025-03-20", "close": 0.435, "volume": 961.0}, {"date": "2025-03-21", "close": 0.435, "volume": 24643.0}, {"date": "2025-03-24", "close": 0.435, "volume": 83268.0}, {"date": "2025-03-25", "close": 0.43, "volume": 6753.0}, {"date": "2025-03-26", "close": 0.425, "volume": 105369.0}, {"date": "2025-03-27", "close": 0.43, "volume": 89676.0}, {"date": "2025-03-28", "close": 0.425, "volume": 79109.0}, {"date": "2025-03-31", "close": 0.415, "volume": 83734.0}, {"date": "2025-04-01", "close": 0.425, "volume": 172745.0}, {"date": "2025-04-02", "close": 0.425, "volume": 113484.0}, {"date": "2025-04-03", "close": 0.42, "volume": 50035.0}, {"date": "2025-04-04", "close": 0.405, "volume": 105175.0}, {"date": "2025-04-07", "close": 0.41, "volume": 583770.0}, {"date": "2025-04-08", "close": 0.4, "volume": 48736.0}, {"date": "2025-04-09", "close": 0.4, "volume": 31924.0}, {"date": "2025-04-10", "close": 0.41, "volume": 117032.0}, {"date": "2025-04-11", "close": 0.4, "volume": 32976.0}, {"date": "2025-04-14", "close": 0.39, "volume": 133158.0}, {"date": "2025-04-15", "close": 0.38, "volume": 56657.0}, {"date": "2025-04-16", "close": 0.4, "volume": 12656.0}, {"date": "2025-04-17", "close": 0.41, "volume": 9049.0}, {"date": "2025-04-22", "close": 0.43, "volume": 24692.0}, {"date": "2025-04-23", "close": 0.415, "volume": 24781.0}, {"date": "2025-04-24", "close": 0.41, "volume": 90418.0}, {"date": "2025-04-28", "close": 0.41, "volume": 267614.0}, {"date": "2025-04-29", "close": 0.405, "volume": 1530.0}, {"date": "2025-04-30", "close": 0.4, "volume": 60202.0}, {"date": "2025-05-01", "close": 0.41, "volume": 20188.0}, {"date": "2025-05-02", "close": 0.395, "volume": 19428.0}, {"date": "2025-05-05", "close": 0.4, "volume": 32428.0}, {"date": "2025-05-06", "close": 0.395, "volume": 13823.0}, {"date": "2025-05-07", "close": 0.395, "volume": 4480.0}, {"date": "2025-05-08", "close": 0.415, "volume": 87648.0}, {"date": "2025-05-09", "close": 0.41, "volume": 20471.0}, {"date": "2025-05-12", "close": 0.405, "volume": 57479.0}, {"date": "2025-05-13", "close": 0.4, "volume": 112612.0}, {"date": "2025-05-14", "close": 0.4, "volume": 95203.0}, {"date": "2025-05-15", "close": 0.4, "volume": 65694.0}, {"date": "2025-05-16", "close": 0.39, "volume": 63052.0}, {"date": "2025-05-19", "close": 0.4, "volume": 243731.0}, {"date": "2025-05-20", "close": 0.435, "volume": 36097.0}, {"date": "2025-05-21", "close": 0.42, "volume": 52037.0}, {"date": "2025-05-22", "close": 0.395, "volume": 17218.0}, {"date": "2025-05-23", "close": 0.405, "volume": 132461.0}, {"date": "2025-05-26", "close": 0.395, "volume": 28934.0}, {"date": "2025-05-27", "close": 0.405, "volume": 10446.0}, {"date": "2025-05-28", "close": 0.4, "volume": 117097.0}, {"date": "2025-05-29", "close": 0.405, "volume": 61941.0}, {"date": "2025-05-30", "close": 0.4, "volume": 182846.0}, {"date": "2025-06-02", "close": 0.4, "volume": 213240.0}, {"date": "2025-06-03", "close": 0.4, "volume": 112063.0}, {"date": "2025-06-04", "close": 0.41, "volume": 20777.0}, {"date": "2025-06-05", "close": 0.4, "volume": 100564.0}, {"date": "2025-06-06", "close": 0.4, "volume": 28631.0}, {"date": "2025-06-10", "close": 0.4, "volume": 77219.0}, {"date": "2025-06-11", "close": 0.405, "volume": 147622.0}, {"date": "2025-06-12", "close": 0.4, "volume": 45884.0}, {"date": "2025-06-13", "close": 0.4, "volume": 43827.0}, {"date": "2025-06-16", "close": 0.4, "volume": 155036.0}, {"date": "2025-06-17", "close": 0.425, "volume": 38245.0}, {"date": "2025-06-18", "close": 0.4, "volume": 86512.0}, {"date": "2025-06-19", "close": 0.41, "volume": 14351.0}, {"date": "2025-06-20", "close": 0.4, "volume": 34134.0}, {"date": "2025-06-23", "close": 0.385, "volume": 299830.0}, {"date": "2025-06-24", "close": 0.4, "volume": 4811761.0}, {"date": "2025-06-25", "close": 0.4, "volume": 22092.0}, {"date": "2025-06-26", "close": 0.41, "volume": 231843.0}, {"date": "2025-06-27", "close": 0.415, "volume": 346463.0}, {"date": "2025-06-30", "close": 0.41, "volume": 385609.0}, {"date": "2025-07-01", "close": 0.42, "volume": 52066.0}, {"date": "2025-07-02", "close": 0.42, "volume": 2345.0}, {"date": "2025-07-03", "close": 0.415, "volume": 7212.0}, {"date": "2025-07-04", "close": 0.405, "volume": 8224.0}, {"date": "2025-07-07", "close": 0.41, "volume": 2814.0}, {"date": "2025-07-08", "close": 0.41, "volume": 184358.0}, {"date": "2025-07-09", "close": 0.4, "volume": 12100.0}, {"date": "2025-07-10", "close": 0.4, "volume": 25990.0}, {"date": "2025-07-11", "close": 0.38, "volume": 272850.0}, {"date": "2025-07-14", "close": 0.39, "volume": 15356.0}, {"date": "2025-07-15", "close": 0.39, "volume": 10075.0}, {"date": "2025-07-16", "close": 0.385, "volume": 141717.0}, {"date": "2025-07-17", "close": 0.4, "volume": 210114.0}, {"date": "2025-07-18", "close": 0.395, "volume": 53185.0}, {"date": "2025-07-21", "close": 0.385, "volume": 117757.0}, {"date": "2025-07-22", "close": 0.3925, "volume": 101187.0}, {"date": "2025-07-23", "close": 0.4, "volume": 231793.0}, {"date": "2025-07-24", "close": 0.405, "volume": 11187.0}, {"date": "2025-07-25", "close": 0.385, "volume": 204612.0}, {"date": "2025-07-28", "close": 0.405, "volume": 59020.0}, {"date": "2025-07-29", "close": 0.415, "volume": 56317.0}, {"date": "2025-07-30", "close": 0.4, "volume": 65816.0}, {"date": "2025-07-31", "close": 0.41, "volume": 53555.0}, {"date": "2025-08-01", "close": 0.42, "volume": 48457.0}, {"date": "2025-08-04", "close": 0.42, "volume": 260784.0}, {"date": "2025-08-05", "close": 0.41, "volume": 232471.0}, {"date": "2025-08-07", "close": 0.43, "volume": 102620.0}, {"date": "2025-08-08", "close": 0.41, "volume": 120727.0}, {"date": "2025-08-11", "close": 0.425, "volume": 127225.0}, {"date": "2025-08-12", "close": 0.41, "volume": 21350.0}, {"date": "2025-08-13", "close": 0.41, "volume": 101974.0}, {"date": "2025-08-14", "close": 0.395, "volume": 266824.0}, {"date": "2025-08-15", "close": 0.41, "volume": 83880.0}, {"date": "2025-08-18", "close": 0.41, "volume": 78713.0}, {"date": "2025-08-19", "close": 0.41, "volume": 17368.0}, {"date": "2025-08-20", "close": 0.41, "volume": 27206.0}, {"date": "2025-08-21", "close": 0.4, "volume": 74817.0}, {"date": "2025-08-22", "close": 0.395, "volume": 62062.0}, {"date": "2025-08-25", "close": 0.375, "volume": 276608.0}, {"date": "2025-08-26", "close": 0.395, "volume": 484813.0}, {"date": "2025-08-27", "close": 0.375, "volume": 126090.0}, {"date": "2025-08-28", "close": 0.375, "volume": 92514.0}, {"date": "2025-08-29", "close": 0.38, "volume": 142072.0}, {"date": "2025-09-01", "close": 0.38, "volume": 80648.0}, {"date": "2025-09-02", "close": 0.38, "volume": 128494.0}, {"date": "2025-09-03", "close": 0.365, "volume": 66056.0}, {"date": "2025-09-04", "close": 0.36, "volume": 79483.0}, {"date": "2025-09-05", "close": 0.37, "volume": 31367.0}, {"date": "2025-09-08", "close": 0.36, "volume": 65008.0}, {"date": "2025-09-09", "close": 0.36, "volume": 4831.0}, {"date": "2025-09-10", "close": 0.36, "volume": 156229.0}, {"date": "2025-09-11", "close": 0.36, "volume": 5717.0}, {"date": "2025-09-12", "close": 0.36, "volume": 51736.0}, {"date": "2025-09-15", "close": 0.355, "volume": 27885.0}, {"date": "2025-09-16", "close": 0.35, "volume": 643759.0}, {"date": "2025-09-17", "close": 0.365, "volume": 100839.0}, {"date": "2025-09-18", "close": 0.35, "volume": 9721.0}, {"date": "2025-09-19", "close": 0.36, "volume": 31745.0}, {"date": "2025-09-22", "close": 0.34, "volume": 245164.0}, {"date": "2025-09-23", "close": 0.345, "volume": 9286.0}, {"date": "2025-09-24", "close": 0.355, "volume": 117109.0}, {"date": "2025-09-25", "close": 0.355, "volume": 121289.0}, {"date": "2025-09-26", "close": 0.365, "volume": 185275.0}, {"date": "2025-09-29", "close": 0.345, "volume": 45780.0}, {"date": "2025-09-30", "close": 0.345, "volume": 15619.0}, {"date": "2025-10-02", "close": 0.365, "volume": 190733.0}, {"date": "2025-10-03", "close": 0.365, "volume": 119374.0}, {"date": "2025-10-06", "close": 0.365, "volume": 87433.0}, {"date": "2025-10-07", "close": 0.365, "volume": 16540.0}, {"date": "2025-10-08", "close": 0.38, "volume": 235419.0}, {"date": "2025-10-09", "close": 0.385, "volume": 59775.0}, {"date": "2025-10-10", "close": 0.37, "volume": 312464.0}, {"date": "2025-10-13", "close": 0.36, "volume": 38360.0}, {"date": "2025-10-14", "close": 0.35, "volume": 43458.0}, {"date": "2025-10-15", "close": 0.355, "volume": 98072.0}, {"date": "2025-10-16", "close": 0.365, "volume": 24020.0}, {"date": "2025-10-17", "close": 0.37, "volume": 154346.0}, {"date": "2025-10-20", "close": 0.36, "volume": 287993.0}, {"date": "2025-10-21", "close": 0.385, "volume": 60163.0}, {"date": "2025-10-22", "close": 0.355, "volume": 68591.0}, {"date": "2025-10-23", "close": 0.36, "volume": 58008.0}, {"date": "2025-10-24", "close": 0.355, "volume": 3786.0}, {"date": "2025-10-27", "close": 0.355, "volume": 8384.0}, {"date": "2025-10-28", "close": 0.3425, "volume": 309537.0}, {"date": "2025-10-29", "close": 0.34, "volume": 37712.0}, {"date": "2025-10-30", "close": 0.34, "volume": 180957.0}, {"date": "2025-10-31", "close": 0.34, "volume": 7511.0}, {"date": "2025-11-03", "close": 0.34, "volume": 275507.0}, {"date": "2025-11-04", "close": 0.345, "volume": 23796.0}, {"date": "2025-11-05", "close": 0.34, "volume": 7007.0}, {"date": "2025-11-06", "close": 0.335, "volume": 80792.0}, {"date": "2025-11-07", "close": 0.33, "volume": 139183.0}, {"date": "2025-11-10", "close": 0.325, "volume": 30574.0}, {"date": "2025-11-11", "close": 0.325, "volume": 16893.0}, {"date": "2025-11-12", "close": 0.325, "volume": 25222.0}, {"date": "2025-11-13", "close": 0.33, "volume": 71186.0}, {"date": "2025-11-14", "close": 0.325, "volume": 8503.0}, {"date": "2025-11-17", "close": 0.33, "volume": 15031.0}, {"date": "2025-11-18", "close": 0.34, "volume": 8000.0}, {"date": "2025-11-19", "close": 0.335, "volume": 28462.0}, {"date": "2025-11-20", "close": 0.335, "volume": 6095.0}, {"date": "2025-11-21", "close": 0.335, "volume": 894.0}, {"date": "2025-11-24", "close": 0.33, "volume": 40032.0}, {"date": "2025-11-25", "close": 0.325, "volume": 2730.0}, {"date": "2025-11-26", "close": 0.335, "volume": 6621.0}, {"date": "2025-11-27", "close": 0.345, "volume": 160287.0}, {"date": "2025-11-28", "close": 0.34, "volume": 21221.0}, {"date": "2025-12-01", "close": 0.34, "volume": 76545.0}, {"date": "2025-12-02", "close": 0.325, "volume": 38724.0}, {"date": "2025-12-03", "close": 0.34, "volume": 2938.0}, {"date": "2025-12-04", "close": 0.345, "volume": 66682.0}, {"date": "2025-12-05", "close": 0.34, "volume": 126660.0}, {"date": "2025-12-08", "close": 0.34, "volume": 180559.0}, {"date": "2025-12-09", "close": 0.34, "volume": 166642.0}, {"date": "2025-12-10", "close": 0.345, "volume": 47877.0}, {"date": "2025-12-11", "close": 0.34, "volume": 31117.0}, {"date": "2025-12-12", "close": 0.335, "volume": 67719.0}, {"date": "2025-12-15", "close": 0.34, "volume": 1931.0}, {"date": "2025-12-16", "close": 0.33, "volume": 47488.0}, {"date": "2025-12-17", "close": 0.335, "volume": 36037.0}, {"date": "2025-12-18", "close": 0.335, "volume": 97553.0}, {"date": "2025-12-19", "close": 0.33, "volume": 47820.0}, {"date": "2025-12-22", "close": 0.33, "volume": 5788.0}, {"date": "2025-12-23", "close": 0.345, "volume": 88119.0}, {"date": "2025-12-24", "close": 0.35, "volume": 10088.0}, {"date": "2025-12-29", "close": 0.35, "volume": 73561.0}, {"date": "2025-12-30", "close": 0.35, "volume": 88054.0}, {"date": "2025-12-31", "close": 0.345, "volume": 5186.0}, {"date": "2026-01-02", "close": 0.38, "volume": 150117.0}, {"date": "2026-01-05", "close": 0.37, "volume": 121000.0}, {"date": "2026-01-06", "close": 0.39, "volume": 298304.0}, {"date": "2026-01-07", "close": 0.38, "volume": 128173.0}, {"date": "2026-01-08", "close": 0.385, "volume": 336930.0}, {"date": "2026-01-09", "close": 0.38, "volume": 4654.0}, {"date": "2026-01-12", "close": 0.42, "volume": 68655.0}, {"date": "2026-01-13", "close": 0.42, "volume": 220120.0}, {"date": "2026-01-14", "close": 0.41, "volume": 89998.0}, {"date": "2026-01-15", "close": 0.4, "volume": 66994.0}, {"date": "2026-01-16", "close": 0.4, "volume": 99061.0}, {"date": "2026-01-19", "close": 0.395, "volume": 30177.0}, {"date": "2026-01-20", "close": 0.39, "volume": 115653.0}, {"date": "2026-01-21", "close": 0.375, "volume": 19996.0}, {"date": "2026-01-22", "close": 0.38, "volume": 109538.0}, {"date": "2026-01-23", "close": 0.37, "volume": 7459.0}, {"date": "2026-01-27", "close": 0.39, "volume": 225385.0}, {"date": "2026-01-28", "close": 0.44, "volume": 270914.0}, {"date": "2026-01-29", "close": 0.41, "volume": 215728.0}, {"date": "2026-01-30", "close": 0.4, "volume": 55477.0}, {"date": "2026-02-02", "close": 0.39, "volume": 110784.0}, {"date": "2026-02-03", "close": 0.4, "volume": 2509.0}, {"date": "2026-02-04", "close": 0.395, "volume": 17303.0}, {"date": "2026-02-05", "close": 0.405, "volume": 2578414.0}, {"date": "2026-02-06", "close": 0.395, "volume": 79807.0}, {"date": "2026-02-09", "close": 0.3975, "volume": 72094.0}, {"date": "2026-02-10", "close": 0.395, "volume": 59240.0}, {"date": "2026-02-11", "close": 0.395, "volume": 10902.0}, {"date": "2026-02-12", "close": 0.39, "volume": 43651.0}, {"date": "2026-02-13", "close": 0.405, "volume": 246750.0}, {"date": "2026-02-16", "close": 0.4125, "volume": 132656.0}, {"date": "2026-02-17", "close": 0.415, "volume": 61246.0}, {"date": "2026-02-18", "close": 0.42, "volume": 243853.0}, {"date": "2026-02-19", "close": 0.42, "volume": 5782.0}, {"date": "2026-02-20", "close": 0.415, "volume": 1008.0}, {"date": "2026-02-23", "close": 0.425, "volume": 101602.0}, {"date": "2026-02-24", "close": 0.415, "volume": 74036.0}, {"date": "2026-02-25", "close": 0.425, "volume": 5341.0}, {"date": "2026-02-26", "close": 0.465, "volume": 387184.0}, {"date": "2026-02-27", "close": 0.44, "volume": 278428.0}, {"date": "2026-03-02", "close": 0.465, "volume": 219939.0}, {"date": "2026-03-03", "close": 0.455, "volume": 111054.0}, {"date": "2026-03-04", "close": 0.44, "volume": 29284.0}, {"date": "2026-03-05", "close": 0.445, "volume": 13700.0}, {"date": "2026-03-06", "close": 0.45, "volume": 19738.0}, {"date": "2026-03-09", "close": 0.435, "volume": 60949.0}, {"date": "2026-03-10", "close": 0.445, "volume": 109812.0}, {"date": "2026-03-11", "close": 0.43, "volume": 213541.0}, {"date": "2026-03-12", "close": 0.435, "volume": 39749.0}, {"date": "2026-03-13", "close": 0.435, "volume": 199393.0}, {"date": "2026-03-16", "close": 0.435, "volume": 598308.0}, {"date": "2026-03-17", "close": 0.45, "volume": 56423.0}, {"date": "2026-03-18", "close": 0.45, "volume": 237211.0}, {"date": "2026-03-19", "close": 0.435, "volume": 11494.0}, {"date": "2026-03-20", "close": 0.43, "volume": 268613.0}, {"date": "2026-03-23", "close": 0.425, "volume": 91910.0}, {"date": "2026-03-24", "close": 0.42, "volume": 757362.0}, {"date": "2026-03-25", "close": 0.405, "volume": 658738.0}, {"date": "2026-03-26", "close": 0.38, "volume": 56358.0}, {"date": "2026-03-27", "close": 0.355, "volume": 212377.0}, {"date": "2026-03-30", "close": 0.37, "volume": 152359.0}, {"date": "2026-03-31", "close": 0.37, "volume": 19719.0}, {"date": "2026-04-01", "close": 0.385, "volume": 115585.0}, {"date": "2026-04-02", "close": 0.375, "volume": 82347.0}, {"date": "2026-04-07", "close": 0.38, "volume": 142529.0}, {"date": "2026-04-08", "close": 0.39, "volume": 102562.0}, {"date": "2026-04-09", "close": 0.36, "volume": 102391.0}, {"date": "2026-04-10", "close": 0.37, "volume": 676422.0}, {"date": "2026-04-13", "close": 0.36, "volume": 389079.0}, {"date": "2026-04-14", "close": 0.37, "volume": 10107.0}, {"date": "2026-04-15", "close": 0.38, "volume": 56302.0}, {"date": "2026-04-16", "close": 0.4, "volume": 43854.0}, {"date": "2026-04-17", "close": 0.41, "volume": 44577.0}, {"date": "2026-04-20", "close": 0.395, "volume": 5401.0}, {"date": "2026-04-21", "close": 0.395, "volume": 210177.0}, {"date": "2026-04-22", "close": 0.4, "volume": 153339.0}, {"date": "2026-04-23", "close": 0.395, "volume": 302557.0}, {"date": "2026-04-24", "close": 0.39, "volume": 112768.0}, {"date": "2026-04-27", "close": 0.39, "volume": 51071.0}, {"date": "2026-04-28", "close": 0.39, "volume": 23728.0}, {"date": "2026-04-29", "close": 0.395, "volume": 9563.0}, {"date": "2026-05-01", "close": 0.39, "volume": 66407.0}, {"date": "2026-05-04", "close": 0.375, "volume": 120695.0}, {"date": "2026-05-05", "close": 0.375, "volume": 5530.0}, {"date": "2026-05-06", "close": 0.37, "volume": 52233.0}, {"date": "2026-05-07", "close": 0.375, "volume": 5017.0}, {"date": "2026-05-08", "close": 0.365, "volume": 57004.0}, {"date": "2026-05-11", "close": 0.37, "volume": 324.0}, {"date": "2026-05-12", "close": 0.355, "volume": 21865.0}, {"date": "2026-05-13", "close": 0.3575, "volume": 44058.0}, {"date": "2026-05-14", "close": 0.355, "volume": 101508.0}, {"date": "2026-05-15", "close": 0.33, "volume": 714429.0}, {"date": "2026-05-18", "close": 0.315, "volume": 265260.0}, {"date": "2026-05-19", "close": 0.33, "volume": 10061.0}, {"date": "2026-05-20", "close": 0.33, "volume": 3609.0}, {"date": "2026-05-21", "close": 0.325, "volume": 14120.0}, {"date": "2026-05-22", "close": 0.33, "volume": 255431.0}, {"date": "2026-05-25", "close": 0.33, "volume": 92951.0}, {"date": "2026-05-26", "close": 0.315, "volume": 17957.0}, {"date": "2026-05-27", "close": 0.32, "volume": 13913.0}, {"date": "2026-05-28", "close": 0.315, "volume": 159712.0}, {"date": "2026-05-29", "close": 0.315, "volume": 191876.0}, {"date": "2026-06-01", "close": 0.32, "volume": 62326.0}, {"date": "2026-06-02", "close": 0.315, "volume": 17238.0}, {"date": "2026-06-03", "close": 0.305, "volume": 21563.0}, {"date": "2026-06-04", "close": 0.31, "volume": 85031.0}, {"date": "2026-06-05", "close": 0.33, "volume": 169829.0}, {"date": "2026-06-09", "close": 0.32, "volume": 63955.0}, {"date": "2026-06-10", "close": 0.32, "volume": 64157.0}, {"date": "2026-06-11", "close": 0.32, "volume": 328795.0}, {"date": "2026-06-12", "close": 0.31, "volume": 14148.0}, {"date": "2026-06-15", "close": 0.335, "volume": 115069.0}, {"date": "2026-06-16", "close": 0.32, "volume": 97349.0}, {"date": "2026-06-17", "close": 0.32, "volume": 34506.0}, {"date": "2026-06-19", "close": 0.32, "volume": 27777.0}, {"date": "2026-06-22", "close": 0.33, "volume": 19015.0}, {"date": "2026-06-23", "close": 0.33, "volume": 57814.0}, {"date": "2026-06-24", "close": 0.32, "volume": 12208.0}, {"date": "2026-06-25", "close": 0.32, "volume": 30461.0}, {"date": "2026-06-26", "close": 0.33, "volume": 51644.0}, {"date": "2026-06-29", "close": 0.335, "volume": 197297.0}, {"date": "2026-06-30", "close": 0.325, "volume": 348591.0}, {"date": "2026-07-01", "close": 0.33, "volume": 286368.0}, {"date": "2026-07-02", "close": 0.345, "volume": 290374.0}, {"date": "2026-07-03", "close": 0.34, "volume": 67635.0}, {"date": "2026-07-06", "close": 0.345, "volume": 16836.0}, {"date": "2026-07-07", "close": 0.34, "volume": 170580.0}, {"date": "2026-07-08", "close": 0.34, "volume": 108585.0}, {"date": "2026-07-09", "close": 0.34, "volume": 44391.0}, {"date": "2026-07-10", "close": 0.35, "volume": 1266.0}, {"date": "2026-07-13", "close": 0.355, "volume": 32557.0}, {"date": "2026-07-14", "close": 0.35, "volume": 59.0}, {"date": "2026-07-15", "close": 0.335, "volume": 70457.0}, {"date": "2026-07-16", "close": 0.345, "volume": 184984.0}, {"date": "2026-07-17", "close": 0.34, "volume": 16704.0}, {"date": "2026-07-20", "close": 0.34, "volume": 300.0}, {"date": "2026-07-21", "close": 0.325, "volume": 65980.0}, {"date": "2026-07-22", "close": 0.31, "volume": 65272.0}, {"date": "2026-07-23", "close": 0.33, "volume": 18140.0}, {"date": "2026-07-24", "close": 0.325, "volume": 2025.0}, {"date": "2026-07-27", "close": 0.34, "volume": 65350.0}, {"date": "2026-07-28", "close": 0.34, "volume": 29226.0}, {"date": "2026-07-29", "close": 0.335, "volume": 124078.0}, {"date": "2026-07-30", "close": 0.335, "volume": 65986.0}, {"date": "2026-07-31", "close": 0.35, "volume": 521256.0}, {"date": "2026-08-03", "close": 0.35, "volume": 205374.0}, {"date": "2026-08-04", "close": 0.36, "volume": 381666.0}, {"date": "2026-08-05", "close": 0.35, "volume": 409702.0}, {"date": "2026-08-06", "close": 0.35, "volume": 195760.0}, {"date": "2026-08-07", "close": 0.35, "volume": 153869.0}, {"date": "2026-08-10", "close": 0.35, "volume": 49767.0}, {"date": "2026-08-11", "close": 0.35, "volume": 148076.0}, {"date": "2026-08-12", "close": 0.35, "volume": 39679.0}, {"date": "2026-08-13", "close": 0.35, "volume": 20.0}, {"date": "2026-08-14", "close": 0.35, "volume": 263812.0}, {"date": "2026-08-17", "close": 0.345, "volume": 12842.0}, {"date": "2026-08-18", "close": 0.345, "volume": 110325.0}, {"date": "2026-08-19", "close": 0.345, "volume": 307062.0}, {"date": "2026-08-20", "close": 0.35, "volume": 100581.0}, {"date": "2026-08-21", "close": 0.34, "volume": 22270.0}, {"date": "2026-08-24", "close": 0.35, "volume": 12546.0}, {"date": "2026-08-25", "close": 0.345, "volume": 36251.0}, {"date": "2026-08-26", "close": 0.345, "volume": 58000.0}, {"date": "2026-08-27", "close": 0.3425, "volume": 175498.0}, {"date": "2026-08-28", "close": 0.35, "volume": 178405.0}, {"date": "2026-08-31", "close": 0.375, "volume": 223513.0}, {"date": "2026-09-01", "close": 0.39, "volume": 74102.0}, {"date": "2026-09-02", "close": 0.38, "volume": 34759.0}, {"date": "2026-09-03", "close": 0.38, "volume": 18551.0}, {"date": "2026-09-04", "close": 0.375, "volume": 105360.0}, {"date": "2026-09-07", "close": 0.35, "volume": 104284.0}], "refreshing": true}