{"ticker": "NCC", "overview": {"name": "Naos Emerging Opportunities Company Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 9980.02, "sell_n": 0, "sell_sum": 0, "net": 9980.02, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "NCC", "has_prices": true, "as_of": "2026-08-07", "last": 0.47, "prev_close": 0.465, "change": 0.004999999999999949, "change_pct": 0.0107526881720429, "session_volume": 27717.0, "vwap_5": 0.46319995139068226, "vwap_20": 0.44159977415091034, "vwap_60": 0.4122755564079252, "vwap_250": 0.4119765441681346, "high_52w": 0.47, "low_52w": 0.37, "avg_volume_20": 59730.15, "sessions": 400, "market_cap": {"value": 33578818.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130873", "src": "ASX", "ticker": "NCC", "cik": "", "company": "Naos Emerging Opportunities Company Limited", "company_raw": "Naos Emerging Opportunities Company Limited", "who": "S Evans", "who_key": "S Evans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S Evans just moved their NCC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130873", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03129374", "src": "ASX", "ticker": "NCC", "cik": "", "company": "Naos Emerging Opportunities Company Limited", "company_raw": "Naos Emerging Opportunities Company Limited", "who": "S Evans", "who_key": "S Evans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S Evans just moved their NCC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129374", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASX-03124684", "src": "ASX", "ticker": "NCC", "cik": "", "company": "Naos Emerging Opportunities Company Limited", "company_raw": "Naos Emerging Opportunities Company Limited", "who": "S Evans", "who_key": "S Evans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S Evans just moved their NCC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124684", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "ASX-03123788", "src": "ASX", "ticker": "NCC", "cik": "", "company": "Naos Emerging Opportunities Company Limited", "company_raw": "Naos Emerging Opportunities Company Limited", "who": "S Evans", "who_key": "S Evans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S Evans just moved their NCC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123788", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "ASX-03118235", "src": "ASX", "ticker": "NCC", "cik": "", "company": "Naos Emerging Opportunities Company Limited", "company_raw": "Naos Emerging Opportunities Company Ltd", "who": "S Evans", "who_key": "S Evans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: S Evans changes a holding in NCC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118235", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "ASX3Y-03114216-1", "src": "ASX", "ticker": "NCC", "cik": "", "company": "Naos Emerging Opportunities Company Limited", "company_raw": "Naos Emerging Opportunities Company Limited", "who": "Sebastian Evans", "who_key": "Sebastian Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.02, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NCC lands a director's $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114216", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}], "recent_buys": [{"id": "ASX3Y-03114216-1", "src": "ASX", "ticker": "NCC", "cik": "", "company": "Naos Emerging Opportunities Company Limited", "company_raw": "Naos Emerging Opportunities Company Limited", "who": "Sebastian Evans", "who_key": "Sebastian Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.02, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NCC lands a director's $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114216", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sebastian Evans", "notice_type": "3Y", "direct_shares": 2210997.0, "indirect_shares": 40000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Tilt Consulting Pty Ltd NAOS Asset Management Limited Insolito Investment Management Pty ", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114216-2A1685867", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rickards", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Credaro", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rickards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/ncc", "needs_ocr": 0}], "directors": [{"name": "R Credaro", "first_seen": "2025-01-31", "last_seen": "2025-01-31", "status": "current", "notices": 1}, {"name": "S Williams", "first_seen": "2019-02-01", "last_seen": "2026-04-29", "status": "current", "notices": 15}, {"name": "Sebastian Evans", "first_seen": "2014-12-02", "last_seen": "2026-07-26", "status": "current", "notices": 3}, {"name": "S Evans", "first_seen": "2016-05-02", "last_seen": "2026-07-26", "status": "current", "notices": 111}, {"name": "Warwick Evans", "first_seen": "2014-12-02", "last_seen": "2015-04-21", "status": "past", "notices": 2}, {"name": "David Rickards", "first_seen": "2014-12-02", "last_seen": "2015-04-21", "status": "past", "notices": 2}, {"name": "W.Evans", "first_seen": "2015-11-12", "last_seen": "2015-11-12", "status": "past", "notices": 1}, {"name": "S.Evans", "first_seen": "2015-11-12", "last_seen": "2015-11-12", "status": "past", "notices": 1}, {"name": "D.Rickards", "first_seen": "2015-11-12", "last_seen": "2015-11-12", "status": "past", "notices": 1}, {"name": "W Evans", "first_seen": "2016-05-02", "last_seen": "2020-10-23", "status": "past", "notices": 12}, {"name": "D Rickards", "first_seen": "2016-05-02", "last_seen": "2025-01-31", "status": "past", "notices": 23}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sebastian Evans", "who_key": "Sebastian Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9980.02, "sold": 0, "net": 9980.02, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9980.02, "date": "2026-07-22", "score": 27.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114216"}], "latest": {"action": "BUY", "amount": 9980.02, "date": "2026-07-22", "score": 27.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114216"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "NAOS Quarterly Investment Report - Q1 FY27", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154980-2A1706849"}, {"date": "2026-10-26", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - NCC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153073-2A1706102"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "NTA & Portfolio Update - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147969-2A1703855"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146958-2A1703415"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "NAOS Investor Roadshow - Presentation Materials", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145802-2A1702851"}], "performance": {"ticker": "NCC", "has_prices": true, "summary": {"n": 1, "avg": -0.03488372093023259, "win_rate": 0.0, "best": -0.03488372093023259, "worst": -0.03488372093023259, "as_of": "2026-11-02"}, "buys": [{"who": "Sebastian Evans", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9980.02, "date": "2026-07-22", "score": 27.6, "ref_price": 0.43, "return": -0.03488372093023259}]}, "price_series": [{"date": "2013-03-01", "close": 0.975, "volume": 115000.0}, {"date": "2013-03-26", "close": 0.97, "volume": 3635.0}, {"date": "2013-07-30", "close": 1.07, "volume": 7500.0}, {"date": "2013-08-30", "close": 1.08, "volume": 68518.0}, {"date": "2013-09-11", "close": 1.08, "volume": 157500.0}, {"date": "2013-09-17", "close": 1.09, "volume": 5917.0}, {"date": "2013-09-18", "close": 1.07, "volume": 160000.0}, {"date": "2013-09-23", "close": 1.07, "volume": 185000.0}, {"date": "2013-10-01", "close": 1.1, "volume": 20000.0}, {"date": "2013-10-02", "close": 1.09, "volume": 160000.0}, {"date": "2013-11-06", "close": 1.14, "volume": 17542.0}, {"date": "2013-11-07", "close": 1.13, "volume": 61793.0}, {"date": "2013-11-11", "close": 1.16, "volume": 25621.0}, {"date": "2013-11-21", "close": 1.15, "volume": 74500.0}, {"date": "2013-11-25", "close": 1.13, "volume": 79553.0}, {"date": "2013-12-05", "close": 1.12, "volume": 89400.0}, {"date": "2013-12-19", "close": 1.12, "volume": 9000.0}, {"date": "2014-03-11", "close": 1.11, "volume": 70824.0}, {"date": "2014-03-18", "close": 1.085, "volume": 25071.0}, {"date": "2014-04-17", "close": 1.025, "volume": 59250.0}, {"date": "2014-04-24", "close": 1.035, "volume": 101991.0}, {"date": "2014-05-05", "close": 1.05, "volume": 37500.0}, {"date": "2014-05-06", "close": 1.04, "volume": 55100.0}, {"date": "2014-05-07", "close": 1.03, "volume": 50000.0}, {"date": "2014-06-05", "close": 1.06, "volume": 2189.0}, {"date": "2014-06-06", "close": 1.05, "volume": 100000.0}, {"date": "2014-06-10", "close": 1.05, "volume": 40000.0}, {"date": "2014-06-11", "close": 1.04, "volume": 24803.0}, {"date": "2014-06-12", "close": 1.05, "volume": 23000.0}, {"date": "2014-06-13", "close": 1.05, "volume": 82000.0}, {"date": "2014-06-16", "close": 1.05, "volume": 477.0}, {"date": "2014-06-17", "close": 1.05, "volume": 16000.0}, {"date": "2014-06-18", "close": 1.04, "volume": 8850.0}, {"date": "2014-06-19", "close": 1.04, "volume": 460.0}, {"date": "2014-06-20", "close": 1.045, "volume": 25000.0}, {"date": "2014-06-23", "close": 1.06, "volume": 27500.0}, {"date": "2014-06-26", "close": 1.05, "volume": 4000.0}, {"date": "2014-06-27", "close": 1.06, "volume": 30000.0}, {"date": "2014-06-30", "close": 1.05, "volume": 57181.0}, {"date": "2014-07-03", "close": 1.045, "volume": 138712.0}, {"date": "2014-07-07", "close": 1.05, "volume": 239.0}, {"date": "2014-07-08", "close": 1.05, "volume": 15000.0}, {"date": "2014-07-09", "close": 1.06, "volume": 8362.0}, {"date": "2014-07-10", "close": 1.03, "volume": 262190.0}, {"date": "2014-07-11", "close": 1.035, "volume": 1000.0}, {"date": "2014-07-14", "close": 1.05, "volume": 300000.0}, {"date": "2014-07-15", "close": 1.05, "volume": 30000.0}, {"date": "2014-07-16", "close": 1.05, "volume": 1850.0}, {"date": "2014-07-17", "close": 1.04, "volume": 23150.0}, {"date": "2014-07-18", "close": 1.06, "volume": 39615.0}, {"date": "2014-07-21", "close": 1.06, "volume": 25638.0}, {"date": "2014-07-23", "close": 1.05, "volume": 5000.0}, {"date": "2014-07-24", "close": 1.07, "volume": 31466.0}, {"date": "2014-07-25", "close": 1.08, "volume": 26000.0}, {"date": "2014-07-28", "close": 1.09, "volume": 5000.0}, {"date": "2014-07-29", "close": 1.085, "volume": 3534.0}, {"date": "2014-07-30", "close": 1.085, "volume": 35989.0}, {"date": "2014-07-31", "close": 1.08, "volume": 37581.0}, {"date": "2014-08-01", "close": 1.065, "volume": 14700.0}, {"date": "2014-08-04", "close": 1.07, "volume": 5000.0}, {"date": "2014-08-05", "close": 1.08, "volume": 15300.0}, {"date": "2014-08-06", "close": 1.07, "volume": 23304.0}, {"date": "2014-08-11", "close": 1.1, "volume": 104500.0}, {"date": "2014-08-12", "close": 1.125, "volume": 25761.0}, {"date": "2014-08-14", "close": 1.115, "volume": 10239.0}, {"date": "2014-08-18", "close": 1.12, "volume": 152101.0}, {"date": "2014-08-19", "close": 1.13, "volume": 32594.0}, {"date": "2014-08-20", "close": 1.13, "volume": 33000.0}, {"date": "2014-08-21", "close": 1.11, "volume": 10266.0}, {"date": "2014-08-22", "close": 1.13, "volume": 38108.0}, {"date": "2014-08-25", "close": 1.115, "volume": 35034.0}, {"date": "2014-08-26", "close": 1.1, "volume": 55049.0}, {"date": "2014-08-27", "close": 1.13, "volume": 286691.0}, {"date": "2014-08-28", "close": 1.105, "volume": 36673.0}, {"date": "2014-08-29", "close": 1.11, "volume": 10000.0}, {"date": "2014-09-01", "close": 1.11, "volume": 40129.0}, {"date": "2014-09-02", "close": 1.13, "volume": 43000.0}, {"date": "2014-09-03", "close": 1.13, "volume": 9292.0}, {"date": "2014-09-04", "close": 1.13, "volume": 2000.0}, {"date": "2014-09-05", "close": 1.13, "volume": 3400.0}, {"date": "2014-09-08", "close": 1.12, "volume": 27840.0}, {"date": "2014-09-09", "close": 1.12, "volume": 51160.0}, {"date": "2014-09-10", "close": 1.115, "volume": 50599.0}, {"date": "2014-09-11", "close": 1.115, "volume": 12284.0}, {"date": "2014-09-12", "close": 1.11, "volume": 80000.0}, {"date": "2014-09-15", "close": 1.11, "volume": 4500.0}, {"date": "2014-09-16", "close": 1.11, "volume": 5000.0}, {"date": "2014-09-17", "close": 1.11, "volume": 12377.0}, {"date": "2014-09-19", "close": 1.12, "volume": 16421.0}, {"date": "2014-09-22", "close": 1.1, "volume": 83603.0}, {"date": "2014-09-23", "close": 1.1, "volume": 23300.0}, {"date": "2014-09-24", "close": 1.11, "volume": 25631.0}, {"date": "2014-09-25", "close": 1.11, "volume": 19010.0}, {"date": "2014-09-26", "close": 1.09, "volume": 20359.0}, {"date": "2014-09-29", "close": 1.09, "volume": 81200.0}, {"date": "2014-09-30", "close": 1.08, "volume": 6051.0}, {"date": "2014-10-02", "close": 1.07, "volume": 17009.0}, {"date": "2014-10-06", "close": 1.07, "volume": 21491.0}, {"date": "2014-10-07", "close": 1.06, "volume": 29000.0}, {"date": "2014-10-08", "close": 1.05, "volume": 70000.0}, {"date": "2014-10-09", "close": 1.08, "volume": 9838.0}, {"date": "2014-10-10", "close": 1.05, "volume": 20453.0}, {"date": "2014-10-13", "close": 1.06, "volume": 173146.0}, {"date": "2014-10-14", "close": 1.075, "volume": 32733.0}, {"date": "2014-10-15", "close": 1.075, "volume": 33972.0}, {"date": "2014-10-16", "close": 1.06, "volume": 4101.0}, {"date": "2014-10-17", "close": 1.075, "volume": 18000.0}, {"date": "2014-10-20", "close": 1.06, "volume": 35528.0}, {"date": "2014-10-22", "close": 1.08, "volume": 1052.0}, {"date": "2014-10-23", "close": 1.07, "volume": 7812.0}, {"date": "2014-10-24", "close": 1.08, "volume": 4789.0}, {"date": "2014-10-27", "close": 1.055, "volume": 16292.0}, {"date": "2014-10-28", "close": 1.06, "volume": 22399.0}, {"date": "2014-10-30", "close": 1.085, "volume": 3500.0}, {"date": "2014-11-04", "close": 1.085, "volume": 45008.0}, {"date": "2014-11-05", "close": 1.08, "volume": 78883.0}, {"date": "2014-11-06", "close": 1.08, "volume": 21150.0}, {"date": "2014-11-07", "close": 1.07, "volume": 12151.0}, {"date": "2014-11-12", "close": 1.065, "volume": 13670.0}, {"date": "2014-11-13", "close": 1.065, "volume": 2000.0}, {"date": "2014-11-14", "close": 1.055, "volume": 1003000.0}, {"date": "2014-11-17", "close": 1.055, "volume": 21886.0}, {"date": "2014-11-19", "close": 1.05, "volume": 20300.0}, {"date": "2014-11-20", "close": 1.045, "volume": 32200.0}, {"date": "2014-11-24", "close": 1.045, "volume": 22000.0}, {"date": "2014-11-27", "close": 1.04, "volume": 17178.0}, {"date": "2014-11-28", "close": 1.03, "volume": 70000.0}, {"date": "2014-12-01", "close": 1.02, "volume": 18850.0}, {"date": "2014-12-03", "close": 1.02, "volume": 48512.0}, {"date": "2014-12-04", "close": 1.02, "volume": 44304.0}, {"date": "2014-12-05", "close": 1.015, "volume": 13000.0}, {"date": "2014-12-08", "close": 1.01, "volume": 42423.0}, {"date": "2014-12-09", "close": 1.0, "volume": 63577.0}, {"date": "2014-12-10", "close": 1.005, "volume": 80739.0}, {"date": "2014-12-11", "close": 1.0, "volume": 253380.0}, {"date": "2014-12-12", "close": 1.005, "volume": 215052.0}, {"date": "2014-12-15", "close": 0.995, "volume": 178700.0}, {"date": "2014-12-16", "close": 1.0, "volume": 23000.0}, {"date": "2014-12-17", "close": 1.04, "volume": 86450.0}, {"date": "2014-12-18", "close": 1.01, "volume": 25000.0}, {"date": "2014-12-19", "close": 1.02, "volume": 265864.0}, {"date": "2014-12-22", "close": 1.04, "volume": 18215.0}, {"date": "2014-12-23", "close": 1.05, "volume": 136440.0}, {"date": "2014-12-24", "close": 1.045, "volume": 104550.0}, {"date": "2014-12-29", "close": 1.045, "volume": 78500.0}, {"date": "2014-12-30", "close": 1.04, "volume": 3000.0}, {"date": "2014-12-31", "close": 1.04, "volume": 31470.0}, {"date": "2015-01-02", "close": 1.04, "volume": 2500.0}, {"date": "2015-01-06", "close": 1.045, "volume": 148838.0}, {"date": "2015-01-07", "close": 1.055, "volume": 155063.0}, {"date": "2015-01-08", "close": 1.055, "volume": 49832.0}, {"date": "2015-01-09", "close": 1.045, "volume": 73435.0}, {"date": "2015-01-12", "close": 1.04, "volume": 29000.0}, {"date": "2015-01-13", "close": 1.02, "volume": 73197.0}, {"date": "2015-01-14", "close": 1.03, "volume": 70633.0}, {"date": "2015-01-15", "close": 1.025, "volume": 72162.0}, {"date": "2015-01-16", "close": 1.02, "volume": 148520.0}, {"date": "2015-01-19", "close": 1.02, "volume": 73901.0}, {"date": "2015-01-20", "close": 1.015, "volume": 513145.0}, {"date": "2015-01-21", "close": 1.0, "volume": 178322.0}, {"date": "2015-01-22", "close": 1.015, "volume": 814274.0}, {"date": "2015-01-23", "close": 1.01, "volume": 230250.0}, {"date": "2015-01-27", "close": 1.015, "volume": 49421.0}, {"date": "2015-01-28", "close": 1.02, "volume": 128442.0}, {"date": "2015-01-29", "close": 1.02, "volume": 19607.0}, {"date": "2015-01-30", "close": 1.02, "volume": 125724.0}, {"date": "2015-02-02", "close": 1.03, "volume": 197894.0}, {"date": "2015-02-03", "close": 1.02, "volume": 57216.0}, {"date": "2015-02-04", "close": 1.035, "volume": 36328.0}, {"date": "2015-02-05", "close": 1.035, "volume": 199957.0}, {"date": "2015-02-06", "close": 1.04, "volume": 94754.0}, {"date": "2015-02-09", "close": 1.045, "volume": 89691.0}, {"date": "2015-02-10", "close": 1.045, "volume": 57637.0}, {"date": "2015-02-11", "close": 1.04, "volume": 233452.0}, {"date": "2015-02-12", "close": 1.04, "volume": 58571.0}, {"date": "2015-02-13", "close": 1.055, "volume": 82515.0}, {"date": "2015-02-16", "close": 1.045, "volume": 122090.0}, {"date": "2015-02-17", "close": 1.035, "volume": 40000.0}, {"date": "2015-02-18", "close": 1.035, "volume": 55250.0}, {"date": "2015-02-20", "close": 1.045, "volume": 141951.0}, {"date": "2015-02-23", "close": 1.04, "volume": 141474.0}, {"date": "2015-02-24", "close": 1.03, "volume": 119482.0}, {"date": "2015-02-25", "close": 1.05, "volume": 181666.0}, {"date": "2015-02-26", "close": 1.045, "volume": 149328.0}, {"date": "2015-02-27", "close": 1.035, "volume": 169382.0}, {"date": "2015-03-02", "close": 1.045, "volume": 109012.0}, {"date": "2015-03-03", "close": 1.04, "volume": 124231.0}, {"date": "2015-03-04", "close": 1.05, "volume": 120048.0}, {"date": "2015-03-05", "close": 1.025, "volume": 112676.0}, {"date": "2015-03-06", "close": 1.025, "volume": 266569.0}, {"date": "2015-03-09", "close": 1.02, "volume": 42314.0}, {"date": "2015-03-10", "close": 1.04, "volume": 147187.0}, {"date": "2015-03-11", "close": 1.025, "volume": 173998.0}, {"date": "2015-03-12", "close": 1.045, "volume": 116898.0}, {"date": "2015-03-13", "close": 1.05, "volume": 76446.0}, {"date": "2015-03-17", "close": 1.05, "volume": 41095.0}, {"date": "2015-03-18", "close": 1.05, "volume": 28571.0}, {"date": "2015-03-19", "close": 1.05, "volume": 82557.0}, {"date": "2015-03-20", "close": 1.05, "volume": 78570.0}, {"date": "2015-03-23", "close": 1.05, "volume": 61824.0}, {"date": "2015-03-24", "close": 1.03, "volume": 115520.0}, {"date": "2015-03-25", "close": 1.04, "volume": 83501.0}, {"date": "2015-03-26", "close": 1.035, "volume": 38933.0}, {"date": "2015-03-27", "close": 1.055, "volume": 185616.0}, {"date": "2015-03-30", "close": 1.045, "volume": 122150.0}, {"date": "2015-03-31", "close": 1.05, "volume": 119348.0}, {"date": "2015-04-01", "close": 1.05, "volume": 98095.0}, {"date": "2015-04-02", "close": 1.055, "volume": 144668.0}, {"date": "2015-04-07", "close": 1.055, "volume": 83724.0}, {"date": "2015-04-08", "close": 1.06, "volume": 10000.0}, {"date": "2015-04-09", "close": 1.055, "volume": 148118.0}, {"date": "2015-04-10", "close": 1.05, "volume": 157856.0}, {"date": "2015-04-13", "close": 1.04, "volume": 159673.0}, {"date": "2015-04-14", "close": 1.04, "volume": 120570.0}, {"date": "2015-04-15", "close": 1.04, "volume": 189157.0}, {"date": "2015-04-16", "close": 1.04, "volume": 144754.0}, {"date": "2015-04-20", "close": 1.025, "volume": 137000.0}, {"date": "2015-04-21", "close": 1.02, "volume": 17584.0}, {"date": "2015-04-22", "close": 1.025, "volume": 53818.0}, {"date": "2015-04-23", "close": 1.04, "volume": 111821.0}, {"date": "2015-04-24", "close": 1.015, "volume": 83384.0}, {"date": "2015-04-27", "close": 1.035, "volume": 31661.0}, {"date": "2015-04-28", "close": 1.02, "volume": 7500.0}, {"date": "2015-04-29", "close": 1.03, "volume": 104589.0}, {"date": "2015-04-30", "close": 1.025, "volume": 50606.0}, {"date": "2015-05-01", "close": 1.01, "volume": 106097.0}, {"date": "2015-05-04", "close": 1.025, "volume": 24417.0}, {"date": "2015-05-05", "close": 1.015, "volume": 63902.0}, {"date": "2015-05-06", "close": 1.015, "volume": 9852.0}, {"date": "2015-05-08", "close": 1.015, "volume": 86232.0}, {"date": "2015-05-11", "close": 1.025, "volume": 109900.0}, {"date": "2015-05-12", "close": 1.005, "volume": 127073.0}, {"date": "2015-05-13", "close": 1.02, "volume": 129352.0}, {"date": "2015-05-14", "close": 1.02, "volume": 91839.0}, {"date": "2015-05-15", "close": 1.025, "volume": 34268.0}, {"date": "2015-05-18", "close": 1.01, "volume": 40197.0}, {"date": "2015-05-19", "close": 1.01, "volume": 25102.0}, {"date": "2015-05-20", "close": 1.02, "volume": 165802.0}, {"date": "2015-05-22", "close": 1.02, "volume": 128233.0}, {"date": "2015-05-25", "close": 1.02, "volume": 233311.0}, {"date": "2015-05-26", "close": 1.005, "volume": 146030.0}, {"date": "2015-05-27", "close": 1.015, "volume": 94394.0}, {"date": "2015-05-28", "close": 1.03, "volume": 228793.0}, {"date": "2015-05-29", "close": 1.035, "volume": 140707.0}, {"date": "2015-06-01", "close": 1.025, "volume": 186405.0}, {"date": "2015-06-02", "close": 1.03, "volume": 59244.0}, {"date": "2015-06-03", "close": 1.035, "volume": 80388.0}, {"date": "2015-06-04", "close": 1.02, "volume": 31076.0}, {"date": "2015-06-05", "close": 1.03, "volume": 29126.0}, {"date": "2015-06-10", "close": 1.015, "volume": 82363.0}, {"date": "2015-06-11", "close": 1.02, "volume": 50000.0}, {"date": "2015-06-15", "close": 1.025, "volume": 90412.0}, {"date": "2015-06-16", "close": 1.025, "volume": 19512.0}, {"date": "2015-06-17", "close": 1.02, "volume": 395575.0}, {"date": "2015-06-18", "close": 1.005, "volume": 243960.0}, {"date": "2015-06-22", "close": 1.025, "volume": 39214.0}, {"date": "2015-06-24", "close": 1.03, "volume": 140776.0}, {"date": "2015-06-25", "close": 1.025, "volume": 42272.0}, {"date": "2015-06-26", "close": 1.0, "volume": 15308.0}, {"date": "2015-06-29", "close": 1.0, "volume": 91310.0}, {"date": "2015-06-30", "close": 0.995, "volume": 26338.0}, {"date": "2015-07-01", "close": 1.02, "volume": 69410.0}, {"date": "2015-07-02", "close": 1.02, "volume": 19607.0}, {"date": "2015-07-06", "close": 1.02, "volume": 27635.0}, {"date": "2015-07-07", "close": 1.02, "volume": 45973.0}, {"date": "2015-07-08", "close": 1.02, "volume": 20000.0}, {"date": "2015-07-09", "close": 1.02, "volume": 63616.0}, {"date": "2015-07-10", "close": 1.02, "volume": 49019.0}, {"date": "2015-07-13", "close": 1.02, "volume": 39214.0}, {"date": "2015-07-14", "close": 1.02, "volume": 14435.0}, {"date": "2015-07-15", "close": 1.02, "volume": 19607.0}, {"date": "2015-07-16", "close": 1.025, "volume": 28561.0}, {"date": "2015-07-17", "close": 1.01, "volume": 146520.0}, {"date": "2015-07-20", "close": 1.03, "volume": 73402.0}, {"date": "2015-07-21", "close": 1.03, "volume": 10000.0}, {"date": "2015-07-22", "close": 1.01, "volume": 10000.0}, {"date": "2015-07-23", "close": 1.02, "volume": 5920.0}, {"date": "2015-07-24", "close": 1.01, "volume": 60380.0}, {"date": "2015-07-27", "close": 1.01, "volume": 29390.0}, {"date": "2015-07-28", "close": 1.02, "volume": 8300.0}, {"date": "2015-07-29", "close": 1.0, "volume": 66318.0}, {"date": "2015-07-30", "close": 1.01, "volume": 120000.0}, {"date": "2015-07-31", "close": 1.0, "volume": 49073.0}, {"date": "2015-08-03", "close": 1.0, "volume": 47495.0}, {"date": "2015-08-04", "close": 1.01, "volume": 44752.0}, {"date": "2015-08-05", "close": 1.01, "volume": 54454.0}, {"date": "2015-08-06", "close": 1.01, "volume": 2505.0}, {"date": "2015-08-07", "close": 1.0, "volume": 30211.0}, {"date": "2015-08-10", "close": 0.985, "volume": 9289.0}, {"date": "2015-08-11", "close": 1.0, "volume": 30000.0}, {"date": "2015-08-12", "close": 0.98, "volume": 48840.0}, {"date": "2015-08-13", "close": 1.0, "volume": 43316.0}, {"date": "2015-08-18", "close": 1.0, "volume": 20000.0}, {"date": "2015-08-19", "close": 1.0, "volume": 45000.0}, {"date": "2015-08-20", "close": 1.0, "volume": 50353.0}, {"date": "2015-08-24", "close": 0.995, "volume": 2000.0}, {"date": "2015-08-25", "close": 0.985, "volume": 1600.0}, {"date": "2015-08-26", "close": 1.0, "volume": 150000.0}, {"date": "2015-08-27", "close": 1.0, "volume": 31605.0}, {"date": "2015-08-28", "close": 1.0, "volume": 14549.0}, {"date": "2015-08-31", "close": 0.99, "volume": 1490.0}, {"date": "2015-09-01", "close": 0.98, "volume": 25510.0}, {"date": "2015-09-02", "close": 0.95, "volume": 27687.0}, {"date": "2015-09-03", "close": 0.95, "volume": 110000.0}, {"date": "2015-09-04", "close": 0.98, "volume": 238562.0}, {"date": "2015-09-07", "close": 0.97, "volume": 130000.0}, {"date": "2015-09-08", "close": 0.97, "volume": 3000.0}, {"date": "2015-09-09", "close": 0.98, "volume": 82685.0}, {"date": "2015-09-10", "close": 0.95, "volume": 64141.0}, {"date": "2015-09-11", "close": 0.94, "volume": 8602.0}, {"date": "2015-09-14", "close": 0.935, "volume": 82562.0}, {"date": "2015-09-15", "close": 0.94, "volume": 68618.0}, {"date": "2015-09-16", "close": 0.95, "volume": 13693.0}, {"date": "2015-09-17", "close": 0.95, "volume": 136566.0}, {"date": "2015-09-18", "close": 0.955, "volume": 102176.0}, {"date": "2015-09-21", "close": 0.95, "volume": 74077.0}, {"date": "2015-09-24", "close": 0.98, "volume": 39520.0}, {"date": "2015-09-25", "close": 0.96, "volume": 16500.0}, {"date": "2015-09-28", "close": 0.97, "volume": 35871.0}, {"date": "2015-09-29", "close": 0.935, "volume": 56808.0}, {"date": "2015-10-01", "close": 0.94, "volume": 34767.0}, {"date": "2015-10-02", "close": 0.94, "volume": 15000.0}, {"date": "2015-10-05", "close": 0.965, "volume": 15902.0}, {"date": "2015-10-06", "close": 0.975, "volume": 41210.0}, {"date": "2015-10-07", "close": 0.97, "volume": 89734.0}, {"date": "2015-10-08", "close": 0.99, "volume": 6260.0}, {"date": "2015-10-09", "close": 0.995, "volume": 148156.0}, {"date": "2015-10-12", "close": 0.995, "volume": 45225.0}, {"date": "2015-10-13", "close": 0.995, "volume": 2493.0}, {"date": "2015-10-14", "close": 1.005, "volume": 33900.0}, {"date": "2015-10-15", "close": 1.0, "volume": 55282.0}, {"date": "2015-10-16", "close": 1.0, "volume": 65393.0}, {"date": "2015-10-19", "close": 1.0, "volume": 2500.0}, {"date": "2015-10-20", "close": 0.99, "volume": 14281.0}, {"date": "2015-10-21", "close": 0.94, "volume": 90935.0}, {"date": "2015-10-22", "close": 0.96, "volume": 35000.0}, {"date": "2015-10-23", "close": 0.96, "volume": 150732.0}, {"date": "2015-10-26", "close": 0.97, "volume": 23500.0}, {"date": "2015-10-27", "close": 0.98, "volume": 50105.0}, {"date": "2015-10-28", "close": 0.98, "volume": 37700.0}, {"date": "2015-10-29", "close": 0.98, "volume": 35390.0}, {"date": "2015-10-30", "close": 0.995, "volume": 42096.0}, {"date": "2015-11-02", "close": 0.99, "volume": 128994.0}, {"date": "2015-11-03", "close": 0.995, "volume": 25006.0}, {"date": "2015-11-04", "close": 1.0, "volume": 2531.0}, {"date": "2015-11-05", "close": 0.99, "volume": 137500.0}, {"date": "2015-11-06", "close": 0.99, "volume": 3862.0}, {"date": "2015-11-09", "close": 0.99, "volume": 18601.0}, {"date": "2015-11-10", "close": 0.99, "volume": 62954.0}, {"date": "2015-11-11", "close": 0.99, "volume": 10000.0}, {"date": "2015-11-12", "close": 0.995, "volume": 13.0}, {"date": "2015-11-13", "close": 0.96, "volume": 15291.0}, {"date": "2015-11-17", "close": 0.96, "volume": 6414.0}, {"date": "2015-11-18", "close": 0.95, "volume": 57898.0}, {"date": "2015-11-23", "close": 0.965, "volume": 11286.0}, {"date": "2015-11-24", "close": 0.96, "volume": 91432.0}, {"date": "2015-11-26", "close": 0.96, "volume": 1237.0}, {"date": "2015-11-27", "close": 0.96, "volume": 24380.0}, {"date": "2015-12-01", "close": 0.96, "volume": 5300.0}, {"date": "2015-12-02", "close": 0.98, "volume": 72661.0}, {"date": "2015-12-03", "close": 0.945, "volume": 70425.0}, {"date": "2015-12-08", "close": 0.96, "volume": 22000.0}, {"date": "2015-12-09", "close": 0.975, "volume": 15000.0}, {"date": "2015-12-10", "close": 0.975, "volume": 15000.0}, {"date": "2015-12-11", "close": 0.975, "volume": 30000.0}, {"date": "2015-12-14", "close": 0.975, "volume": 58646.0}, {"date": "2015-12-15", "close": 1.0, "volume": 100000.0}, {"date": "2015-12-16", "close": 0.975, "volume": 31967.0}, {"date": "2015-12-17", "close": 1.0, "volume": 51128.0}, {"date": "2015-12-18", "close": 1.0, "volume": 10770.0}, {"date": "2015-12-22", "close": 0.97, "volume": 21346.0}, {"date": "2015-12-23", "close": 0.97, "volume": 44280.0}, {"date": "2015-12-24", "close": 0.945, "volume": 49720.0}, {"date": "2015-12-30", "close": 0.975, "volume": 1014.0}, {"date": "2016-01-06", "close": 0.97, "volume": 11472.0}, {"date": "2016-01-07", "close": 0.975, "volume": 50000.0}, {"date": "2016-01-08", "close": 0.945, "volume": 107829.0}, {"date": "2016-01-11", "close": 0.95, "volume": 2530.0}, {"date": "2016-01-12", "close": 0.96, "volume": 57291.0}, {"date": "2016-01-13", "close": 0.96, "volume": 24267.0}, {"date": "2016-01-14", "close": 0.95, "volume": 5000.0}, {"date": "2016-01-18", "close": 0.955, "volume": 8693.0}, {"date": "2016-01-19", "close": 0.95, "volume": 1000.0}, {"date": "2016-01-20", "close": 0.955, "volume": 5950.0}, {"date": "2016-01-21", "close": 0.945, "volume": 23203.0}, {"date": "2016-01-22", "close": 0.95, "volume": 81500.0}, {"date": "2016-01-27", "close": 0.965, "volume": 20590.0}, {"date": "2016-01-29", "close": 0.965, "volume": 10735.0}, {"date": "2016-02-02", "close": 0.97, "volume": 5100.0}, {"date": "2016-02-03", "close": 0.95, "volume": 23115.0}, {"date": "2016-02-05", "close": 0.965, "volume": 78000.0}, {"date": "2016-02-08", "close": 0.93, "volume": 78001.0}, {"date": "2016-02-09", "close": 0.93, "volume": 29999.0}, {"date": "2016-02-10", "close": 0.93, "volume": 9890.0}, {"date": "2016-02-11", "close": 0.93, "volume": 10111.0}, {"date": "2016-02-12", "close": 0.88, "volume": 5000.0}, {"date": "2016-02-15", "close": 0.955, "volume": 43600.0}, {"date": "2016-02-17", "close": 0.96, "volume": 40000.0}, {"date": "2016-02-18", "close": 0.96, "volume": 12000.0}, {"date": "2016-02-22", "close": 0.945, "volume": 14700.0}, {"date": "2016-02-23", "close": 0.96, "volume": 859.0}, {"date": "2016-02-25", "close": 0.965, "volume": 6984.0}, {"date": "2016-02-26", "close": 0.99, "volume": 44157.0}, {"date": "2016-03-01", "close": 1.0, "volume": 100000.0}, {"date": "2016-03-03", "close": 0.98, "volume": 7000.0}, {"date": "2016-03-07", "close": 0.97, "volume": 9000.0}, {"date": "2016-03-08", "close": 0.96, "volume": 20000.0}, {"date": "2016-03-09", "close": 0.99, "volume": 70500.0}, {"date": "2016-03-10", "close": 1.005, "volume": 110145.0}, {"date": "2016-03-11", "close": 1.01, "volume": 24855.0}, {"date": "2016-03-14", "close": 1.01, "volume": 2189.0}, {"date": "2016-03-15", "close": 1.01, "volume": 45000.0}, {"date": "2016-03-17", "close": 1.0, "volume": 31500.0}, {"date": "2016-03-21", "close": 1.0, "volume": 160707.0}, {"date": "2016-03-23", "close": 1.01, "volume": 5050.0}, {"date": "2016-03-24", "close": 1.01, "volume": 22337.0}, {"date": "2016-03-29", "close": 1.0, "volume": 22795.0}, {"date": "2016-03-30", "close": 1.0, "volume": 20000.0}, {"date": "2016-03-31", "close": 1.0, "volume": 17400.0}, {"date": "2016-04-01", "close": 1.0, "volume": 1347.0}, {"date": "2016-04-04", "close": 1.02, "volume": 20000.0}, {"date": "2016-04-07", "close": 1.01, "volume": 10000.0}, {"date": "2016-04-08", "close": 1.0, "volume": 30000.0}, {"date": "2016-04-13", "close": 1.0, "volume": 163528.0}, {"date": "2016-04-15", "close": 0.995, "volume": 115055.0}, {"date": "2016-04-18", "close": 0.995, "volume": 31292.0}, {"date": "2016-04-19", "close": 1.01, "volume": 50000.0}, {"date": "2016-04-20", "close": 1.01, "volume": 3712.0}, {"date": "2016-04-21", "close": 1.005, "volume": 27000.0}, {"date": "2016-04-26", "close": 0.97, "volume": 8000.0}, {"date": "2016-04-28", "close": 1.0, "volume": 21000.0}, {"date": "2016-04-29", "close": 1.0, "volume": 2517.0}, {"date": "2016-05-02", "close": 1.0, "volume": 2000.0}, {"date": "2016-05-03", "close": 0.98, "volume": 99250.0}, {"date": "2016-05-04", "close": 1.0, "volume": 30811.0}, {"date": "2016-05-05", "close": 0.98, "volume": 42985.0}, {"date": "2016-05-06", "close": 0.99, "volume": 1310.0}, {"date": "2016-05-09", "close": 1.015, "volume": 4945.0}, {"date": "2016-05-10", "close": 1.015, "volume": 15496.0}, {"date": "2016-05-11", "close": 1.015, "volume": 14700.0}, {"date": "2016-05-12", "close": 1.015, "volume": 6508.0}, {"date": "2016-05-13", "close": 1.02, "volume": 31970.0}, {"date": "2016-05-16", "close": 1.02, "volume": 3921.0}, {"date": "2016-05-17", "close": 1.015, "volume": 5000.0}, {"date": "2016-05-18", "close": 1.01, "volume": 50000.0}, {"date": "2016-05-20", "close": 1.035, "volume": 33190.0}, {"date": "2016-05-23", "close": 1.04, "volume": 59839.0}, {"date": "2016-05-24", "close": 1.035, "volume": 50000.0}, {"date": "2016-05-25", "close": 1.035, "volume": 45496.0}, {"date": "2016-05-26", "close": 1.035, "volume": 10855.0}, {"date": "2016-05-27", "close": 1.035, "volume": 14500.0}, {"date": "2016-05-30", "close": 1.03, "volume": 8210.0}, {"date": "2016-05-31", "close": 1.04, "volume": 16985.0}, {"date": "2016-06-01", "close": 1.04, "volume": 11849.0}, {"date": "2016-06-02", "close": 1.02, "volume": 10000.0}, {"date": "2016-06-03", "close": 1.0, "volume": 14139.0}, {"date": "2016-06-07", "close": 1.02, "volume": 15100.0}, {"date": "2016-06-08", "close": 1.035, "volume": 120000.0}, {"date": "2016-06-09", "close": 1.04, "volume": 31000.0}, {"date": "2016-06-10", "close": 1.04, "volume": 55858.0}, {"date": "2016-06-14", "close": 1.04, "volume": 88465.0}, {"date": "2016-06-17", "close": 1.025, "volume": 6677.0}, {"date": "2016-06-20", "close": 1.04, "volume": 25001.0}, {"date": "2016-06-21", "close": 1.05, "volume": 17530.0}, {"date": "2016-06-22", "close": 1.055, "volume": 3970.0}, {"date": "2016-06-23", "close": 1.055, "volume": 4760.0}, {"date": "2016-06-24", "close": 1.03, "volume": 30000.0}, {"date": "2016-06-28", "close": 1.015, "volume": 573.0}, {"date": "2016-06-29", "close": 1.04, "volume": 55000.0}, {"date": "2016-07-01", "close": 1.03, "volume": 2980.0}, {"date": "2016-07-04", "close": 1.02, "volume": 45500.0}, {"date": "2016-07-05", "close": 1.02, "volume": 20960.0}, {"date": "2016-07-06", "close": 1.02, "volume": 30000.0}, {"date": "2016-07-07", "close": 1.02, "volume": 22012.0}, {"date": "2016-07-08", "close": 1.03, "volume": 1942.0}, {"date": "2016-07-11", "close": 1.05, "volume": 243173.0}, {"date": "2016-07-12", "close": 1.065, "volume": 64132.0}, {"date": "2016-07-13", "close": 1.06, "volume": 33868.0}, {"date": "2016-07-14", "close": 1.08, "volume": 5000.0}, {"date": "2016-07-15", "close": 1.11, "volume": 10721.0}, {"date": "2016-07-18", "close": 1.095, "volume": 173304.0}, {"date": "2016-07-19", "close": 1.1, "volume": 31850.0}, {"date": "2016-07-20", "close": 1.145, "volume": 1737.0}, {"date": "2016-07-21", "close": 1.135, "volume": 16000.0}, {"date": "2016-07-22", "close": 1.11, "volume": 44001.0}, {"date": "2016-07-25", "close": 1.13, "volume": 19640.0}, {"date": "2016-07-26", "close": 1.135, "volume": 21016.0}, {"date": "2016-07-27", "close": 1.15, "volume": 6600.0}, {"date": "2016-07-28", "close": 1.135, "volume": 34900.0}, {"date": "2016-07-29", "close": 1.15, "volume": 13000.0}, {"date": "2016-08-01", "close": 1.14, "volume": 15800.0}, {"date": "2016-08-02", "close": 1.135, "volume": 532661.0}, {"date": "2016-08-03", "close": 1.135, "volume": 30000.0}, {"date": "2016-08-04", "close": 1.135, "volume": 68500.0}, {"date": "2016-08-05", "close": 1.11, "volume": 38424.0}, {"date": "2016-08-09", "close": 1.135, "volume": 51027.0}, {"date": "2016-08-10", "close": 1.13, "volume": 147597.0}, {"date": "2016-08-11", "close": 1.145, "volume": 17500.0}, {"date": "2016-08-12", "close": 1.145, "volume": 10000.0}, {"date": "2016-08-15", "close": 1.145, "volume": 9513.0}, {"date": "2016-08-16", "close": 1.145, "volume": 60000.0}, {"date": "2016-08-17", "close": 1.145, "volume": 115089.0}, {"date": "2016-08-18", "close": 1.13, "volume": 207000.0}, {"date": "2016-08-19", "close": 1.145, "volume": 14200.0}, {"date": "2016-08-22", "close": 1.145, "volume": 20407.0}, {"date": "2016-08-23", "close": 1.15, "volume": 138238.0}, {"date": "2016-08-24", "close": 1.16, "volume": 42262.0}, {"date": "2016-08-25", "close": 1.18, "volume": 12738.0}, {"date": "2016-08-26", "close": 1.185, "volume": 27378.0}, {"date": "2016-08-29", "close": 1.17, "volume": 37500.0}, {"date": "2016-08-30", "close": 1.17, "volume": 3000.0}, {"date": "2016-08-31", "close": 1.17, "volume": 64500.0}, {"date": "2016-09-02", "close": 1.18, "volume": 38500.0}, {"date": "2016-09-05", "close": 1.18, "volume": 20000.0}, {"date": "2016-09-06", "close": 1.19, "volume": 102666.0}, {"date": "2016-09-07", "close": 1.21, "volume": 30000.0}, {"date": "2016-09-08", "close": 1.23, "volume": 52579.0}, {"date": "2016-09-09", "close": 1.2, "volume": 135878.0}, {"date": "2016-09-12", "close": 1.195, "volume": 128400.0}, {"date": "2016-09-13", "close": 1.25, "volume": 59160.0}, {"date": "2016-09-14", "close": 1.305, "volume": 378264.0}, {"date": "2016-09-15", "close": 1.26, "volume": 127709.0}, {"date": "2016-09-16", "close": 1.27, "volume": 63290.0}, {"date": "2016-09-19", "close": 1.27, "volume": 17960.0}, {"date": "2016-09-20", "close": 1.265, "volume": 37792.0}, {"date": "2016-09-21", "close": 1.26, "volume": 35590.0}, {"date": "2016-09-22", "close": 1.29, "volume": 69344.0}, {"date": "2016-09-23", "close": 1.26, "volume": 7090.0}, {"date": "2016-09-26", "close": 1.295, "volume": 58500.0}, {"date": "2016-09-27", "close": 1.3, "volume": 45895.0}, {"date": "2016-09-28", "close": 1.3, "volume": 65950.0}, {"date": "2016-09-29", "close": 1.3, "volume": 52004.0}, {"date": "2016-09-30", "close": 1.32, "volume": 65913.0}, {"date": "2016-10-03", "close": 1.38, "volume": 126065.0}, {"date": "2016-10-04", "close": 1.39, "volume": 378593.0}, {"date": "2016-10-05", "close": 1.38, "volume": 79033.0}, {"date": "2016-10-06", "close": 1.395, "volume": 134678.0}, {"date": "2016-10-07", "close": 1.38, "volume": 27146.0}, {"date": "2016-10-10", "close": 1.345, "volume": 60034.0}, {"date": "2016-10-11", "close": 1.34, "volume": 17970.0}, {"date": "2016-10-12", "close": 1.38, "volume": 47185.0}, {"date": "2016-10-13", "close": 1.4, "volume": 117174.0}, {"date": "2016-10-14", "close": 1.385, "volume": 27694.0}, {"date": "2016-10-17", "close": 1.4, "volume": 173234.0}, {"date": "2016-10-18", "close": 1.4, "volume": 50826.0}, {"date": "2016-10-19", "close": 1.39, "volume": 77450.0}, {"date": "2016-10-20", "close": 1.36, "volume": 18348.0}, {"date": "2016-10-21", "close": 1.36, "volume": 38674.0}, {"date": "2016-10-24", "close": 1.35, "volume": 22200.0}, {"date": "2016-10-25", "close": 1.37, "volume": 23800.0}, {"date": "2016-10-26", "close": 1.35, "volume": 57387.0}, {"date": "2016-10-27", "close": 1.33, "volume": 46468.0}, {"date": "2016-10-28", "close": 1.31, "volume": 13084.0}, {"date": "2016-10-31", "close": 1.33, "volume": 7006.0}, {"date": "2016-11-01", "close": 1.35, "volume": 15555.0}, {"date": "2016-11-02", "close": 1.335, "volume": 34390.0}, {"date": "2016-11-03", "close": 1.34, "volume": 25211.0}, {"date": "2016-11-04", "close": 1.35, "volume": 86410.0}, {"date": "2016-11-07", "close": 1.315, "volume": 56117.0}, {"date": "2016-11-08", "close": 1.26, "volume": 92383.0}, {"date": "2016-11-09", "close": 1.26, "volume": 142299.0}, {"date": "2016-11-10", "close": 1.28, "volume": 62359.0}, {"date": "2016-11-11", "close": 1.28, "volume": 41084.0}, {"date": "2016-11-14", "close": 1.3, "volume": 49806.0}, {"date": "2016-11-15", "close": 1.27, "volume": 19018.0}, {"date": "2016-11-16", "close": 1.31, "volume": 15759.0}, {"date": "2016-11-17", "close": 1.35, "volume": 20238.0}, {"date": "2016-11-18", "close": 1.37, "volume": 32644.0}, {"date": "2016-11-21", "close": 1.36, "volume": 36264.0}, {"date": "2016-11-22", "close": 1.36, "volume": 98081.0}, {"date": "2016-11-23", "close": 1.36, "volume": 2900.0}, {"date": "2016-11-24", "close": 1.3, "volume": 42800.0}, {"date": "2016-11-25", "close": 1.32, "volume": 24930.0}, {"date": "2016-11-28", "close": 1.38, "volume": 61072.0}, {"date": "2016-11-29", "close": 1.365, "volume": 117350.0}, {"date": "2016-11-30", "close": 1.35, "volume": 59382.0}, {"date": "2016-12-01", "close": 1.355, "volume": 20130.0}, {"date": "2016-12-02", "close": 1.345, "volume": 15130.0}, {"date": "2016-12-05", "close": 1.335, "volume": 24047.0}, {"date": "2016-12-06", "close": 1.34, "volume": 4038.0}, {"date": "2016-12-07", "close": 1.35, "volume": 800.0}, {"date": "2016-12-08", "close": 1.38, "volume": 29325.0}, {"date": "2016-12-09", "close": 1.38, "volume": 62035.0}, {"date": "2016-12-12", "close": 1.355, "volume": 90022.0}, {"date": "2016-12-13", "close": 1.34, "volume": 79889.0}, {"date": "2016-12-14", "close": 1.34, "volume": 12989.0}, {"date": "2016-12-15", "close": 1.34, "volume": 27731.0}, {"date": "2016-12-16", "close": 1.35, "volume": 27881.0}, {"date": "2016-12-19", "close": 1.36, "volume": 11204.0}, {"date": "2016-12-20", "close": 1.37, "volume": 32796.0}, {"date": "2016-12-21", "close": 1.35, "volume": 14950.0}, {"date": "2016-12-22", "close": 1.35, "volume": 16525.0}, {"date": "2016-12-23", "close": 1.38, "volume": 18224.0}, {"date": "2016-12-28", "close": 1.345, "volume": 22978.0}, {"date": "2016-12-29", "close": 1.35, "volume": 1440.0}, {"date": "2017-01-03", "close": 1.37, "volume": 33589.0}, {"date": "2017-01-04", "close": 1.37, "volume": 10500.0}, {"date": "2017-01-05", "close": 1.345, "volume": 19150.0}, {"date": "2017-01-06", "close": 1.34, "volume": 34550.0}, {"date": "2017-01-09", "close": 1.345, "volume": 39281.0}, {"date": "2017-01-10", "close": 1.345, "volume": 5350.0}, {"date": "2017-01-11", "close": 1.36, "volume": 38149.0}, {"date": "2017-01-12", "close": 1.345, "volume": 122250.0}, {"date": "2017-01-13", "close": 1.34, "volume": 13052.0}, {"date": "2017-01-16", "close": 1.38, "volume": 35288.0}, {"date": "2017-01-17", "close": 1.38, "volume": 12300.0}, {"date": "2017-01-18", "close": 1.35, "volume": 20000.0}, {"date": "2017-01-19", "close": 1.37, "volume": 8900.0}, {"date": "2017-01-20", "close": 1.36, "volume": 38552.0}, {"date": "2017-01-23", "close": 1.345, "volume": 20439.0}, {"date": "2017-01-24", "close": 1.34, "volume": 12736.0}, {"date": "2017-01-25", "close": 1.335, "volume": 47150.0}, {"date": "2017-01-27", "close": 1.35, "volume": 77000.0}, {"date": "2017-01-30", "close": 1.36, "volume": 97627.0}, {"date": "2017-01-31", "close": 1.34, "volume": 28087.0}, {"date": "2017-02-01", "close": 1.34, "volume": 81898.0}, {"date": "2017-02-02", "close": 1.36, "volume": 48629.0}, {"date": "2017-02-03", "close": 1.34, "volume": 70455.0}, {"date": "2017-02-06", "close": 1.34, "volume": 43040.0}, {"date": "2017-02-07", "close": 1.325, "volume": 45241.0}, {"date": "2017-02-08", "close": 1.34, "volume": 49973.0}, {"date": "2017-02-09", "close": 1.345, "volume": 185561.0}, {"date": "2017-02-10", "close": 1.33, "volume": 32300.0}, {"date": "2017-02-13", "close": 1.39, "volume": 78794.0}, {"date": "2017-02-14", "close": 1.37, "volume": 21860.0}, {"date": "2017-02-15", "close": 1.39, "volume": 28782.0}, {"date": "2017-02-16", "close": 1.375, "volume": 21264.0}, {"date": "2017-02-17", "close": 1.35, "volume": 42811.0}, {"date": "2017-02-20", "close": 1.375, "volume": 35690.0}, {"date": "2017-02-21", "close": 1.36, "volume": 23700.0}, {"date": "2017-02-23", "close": 1.375, "volume": 10174.0}, {"date": "2017-02-24", "close": 1.38, "volume": 99027.0}, {"date": "2017-02-27", "close": 1.4, "volume": 70588.0}, {"date": "2017-02-28", "close": 1.4, "volume": 206144.0}, {"date": "2017-03-01", "close": 1.39, "volume": 34280.0}, {"date": "2017-03-02", "close": 1.39, "volume": 49352.0}, {"date": "2017-03-03", "close": 1.38, "volume": 95800.0}, {"date": "2017-03-06", "close": 1.4, "volume": 18790.0}, {"date": "2017-03-07", "close": 1.395, "volume": 87374.0}, {"date": "2017-03-08", "close": 1.4, "volume": 84605.0}, {"date": "2017-03-09", "close": 1.41, "volume": 98300.0}, {"date": "2017-03-10", "close": 1.425, "volume": 99055.0}, {"date": "2017-03-13", "close": 1.42, "volume": 75873.0}, {"date": "2017-03-14", "close": 1.4, "volume": 31901.0}, {"date": "2017-03-15", "close": 1.41, "volume": 19956.0}, {"date": "2017-03-16", "close": 1.41, "volume": 35889.0}, {"date": "2017-03-17", "close": 1.42, "volume": 63298.0}, {"date": "2017-03-20", "close": 1.425, "volume": 16300.0}, {"date": "2017-03-21", "close": 1.39, "volume": 35000.0}, {"date": "2017-03-22", "close": 1.38, "volume": 22200.0}, {"date": "2017-03-23", "close": 1.365, "volume": 164943.0}, {"date": "2017-03-24", "close": 1.37, "volume": 19342.0}, {"date": "2017-03-27", "close": 1.42, "volume": 32341.0}, {"date": "2017-03-29", "close": 1.395, "volume": 21915.0}, {"date": "2017-03-30", "close": 1.4, "volume": 31080.0}, {"date": "2017-03-31", "close": 1.42, "volume": 22236.0}, {"date": "2017-04-03", "close": 1.405, "volume": 37136.0}, {"date": "2017-04-04", "close": 1.41, "volume": 34838.0}, {"date": "2017-04-05", "close": 1.41, "volume": 11944.0}, {"date": "2017-04-07", "close": 1.42, "volume": 5058.0}, {"date": "2017-04-10", "close": 1.41, "volume": 35958.0}, {"date": "2017-04-11", "close": 1.44, "volume": 36020.0}, {"date": "2017-04-12", "close": 1.47, "volume": 26331.0}, {"date": "2017-04-13", "close": 1.44, "volume": 755.0}, {"date": "2017-04-18", "close": 1.44, "volume": 11189.0}, {"date": "2017-04-19", "close": 1.44, "volume": 23453.0}, {"date": "2017-04-20", "close": 1.41, "volume": 11296.0}, {"date": "2017-04-21", "close": 1.43, "volume": 44571.0}, {"date": "2017-04-24", "close": 1.45, "volume": 38090.0}, {"date": "2017-04-26", "close": 1.49, "volume": 105825.0}, {"date": "2017-05-01", "close": 1.4, "volume": 61199.0}, {"date": "2017-05-02", "close": 1.37, "volume": 39081.0}, {"date": "2017-05-03", "close": 1.39, "volume": 25767.0}, {"date": "2017-05-04", "close": 1.38, "volume": 9359.0}, {"date": "2017-05-05", "close": 1.36, "volume": 60765.0}, {"date": "2017-05-08", "close": 1.37, "volume": 125975.0}, {"date": "2017-05-09", "close": 1.35, "volume": 78823.0}, {"date": "2017-05-10", "close": 1.355, "volume": 20511.0}, {"date": "2017-05-11", "close": 1.35, "volume": 27425.0}, {"date": "2017-05-12", "close": 1.345, "volume": 53287.0}, {"date": "2017-05-15", "close": 1.345, "volume": 71611.0}, {"date": "2017-05-16", "close": 1.335, "volume": 41413.0}, {"date": "2017-05-17", "close": 1.35, "volume": 7752.0}, {"date": "2017-05-18", "close": 1.33, "volume": 488088.0}, {"date": "2017-05-19", "close": 1.35, "volume": 99599.0}, {"date": "2017-05-22", "close": 1.33, "volume": 141395.0}, {"date": "2017-05-23", "close": 1.345, "volume": 30993.0}, {"date": "2017-05-24", "close": 1.35, "volume": 62738.0}, {"date": "2017-05-25", "close": 1.35, "volume": 167139.0}, {"date": "2017-05-26", "close": 1.35, "volume": 41158.0}, {"date": "2017-05-29", "close": 1.33, "volume": 116213.0}, {"date": "2017-05-30", "close": 1.33, "volume": 30916.0}, {"date": "2017-05-31", "close": 1.33, "volume": 59416.0}, {"date": "2017-06-01", "close": 1.355, "volume": 35336.0}, {"date": "2017-06-02", "close": 1.34, "volume": 10373.0}, {"date": "2017-06-05", "close": 1.335, "volume": 46235.0}, {"date": "2017-06-06", "close": 1.34, "volume": 9035.0}, {"date": "2017-06-07", "close": 1.355, "volume": 91730.0}, {"date": "2017-06-08", "close": 1.35, "volume": 91160.0}, {"date": "2017-06-09", "close": 1.355, "volume": 49662.0}, {"date": "2017-06-13", "close": 1.345, "volume": 186046.0}, {"date": "2017-06-14", "close": 1.315, "volume": 145281.0}, {"date": "2017-06-15", "close": 1.3, "volume": 61219.0}, {"date": "2017-06-16", "close": 1.285, "volume": 72690.0}, {"date": "2017-06-19", "close": 1.3, "volume": 22850.0}, {"date": "2017-06-20", "close": 1.3, "volume": 76888.0}, {"date": "2017-06-21", "close": 1.295, "volume": 76850.0}, {"date": "2017-06-22", "close": 1.335, "volume": 37458.0}, {"date": "2017-06-23", "close": 1.33, "volume": 54757.0}, {"date": "2017-06-26", "close": 1.33, "volume": 38649.0}, {"date": "2017-06-27", "close": 1.31, "volume": 8000.0}, {"date": "2017-06-28", "close": 1.325, "volume": 17509.0}, {"date": "2017-06-29", "close": 1.335, "volume": 9085.0}, {"date": "2017-06-30", "close": 1.33, "volume": 140870.0}, {"date": "2017-07-03", "close": 1.35, "volume": 38823.0}, {"date": "2017-07-04", "close": 1.33, "volume": 29314.0}, {"date": "2017-07-05", "close": 1.35, "volume": 26373.0}, {"date": "2017-07-06", "close": 1.35, "volume": 44596.0}, {"date": "2017-07-07", "close": 1.34, "volume": 21396.0}, {"date": "2017-07-10", "close": 1.35, "volume": 9265.0}, {"date": "2017-07-11", "close": 1.34, "volume": 24714.0}, {"date": "2017-07-12", "close": 1.35, "volume": 213669.0}, {"date": "2017-07-13", "close": 1.325, "volume": 132801.0}, {"date": "2017-07-17", "close": 1.33, "volume": 18239.0}, {"date": "2017-07-18", "close": 1.355, "volume": 8180.0}, {"date": "2017-07-19", "close": 1.32, "volume": 60741.0}, {"date": "2017-07-20", "close": 1.355, "volume": 59480.0}, {"date": "2017-07-21", "close": 1.355, "volume": 21370.0}, {"date": "2017-07-24", "close": 1.35, "volume": 79701.0}, {"date": "2017-07-25", "close": 1.38, "volume": 36780.0}, {"date": "2017-07-26", "close": 1.34, "volume": 21884.0}, {"date": "2017-07-27", "close": 1.35, "volume": 897.0}, {"date": "2017-07-28", "close": 1.375, "volume": 31000.0}, {"date": "2017-07-31", "close": 1.38, "volume": 23506.0}, {"date": "2017-08-01", "close": 1.395, "volume": 24402.0}, {"date": "2017-08-02", "close": 1.4, "volume": 42498.0}, {"date": "2017-08-03", "close": 1.4, "volume": 47360.0}, {"date": "2017-08-04", "close": 1.41, "volume": 59403.0}, {"date": "2017-08-07", "close": 1.38, "volume": 73640.0}, {"date": "2017-08-08", "close": 1.44, "volume": 12050.0}, {"date": "2017-08-09", "close": 1.43, "volume": 4158.0}, {"date": "2017-08-10", "close": 1.44, "volume": 96324.0}, {"date": "2017-08-11", "close": 1.41, "volume": 119889.0}, {"date": "2017-08-14", "close": 1.41, "volume": 26248.0}, {"date": "2017-08-15", "close": 1.4, "volume": 64931.0}, {"date": "2017-08-16", "close": 1.42, "volume": 115667.0}, {"date": "2017-08-17", "close": 1.42, "volume": 79432.0}, {"date": "2017-08-18", "close": 1.41, "volume": 79448.0}, {"date": "2017-08-21", "close": 1.41, "volume": 17492.0}, {"date": "2017-08-22", "close": 1.42, "volume": 31680.0}, {"date": "2017-08-23", "close": 1.43, "volume": 27408.0}, {"date": "2017-08-24", "close": 1.43, "volume": 78000.0}, {"date": "2017-08-25", "close": 1.43, "volume": 51015.0}, {"date": "2017-08-28", "close": 1.44, "volume": 9744.0}, {"date": "2017-08-29", "close": 1.45, "volume": 68273.0}, {"date": "2017-08-30", "close": 1.45, "volume": 4275.0}, {"date": "2017-08-31", "close": 1.43, "volume": 59287.0}, {"date": "2017-09-01", "close": 1.45, "volume": 25788.0}, {"date": "2017-09-04", "close": 1.435, "volume": 53820.0}, {"date": "2017-09-05", "close": 1.44, "volume": 17337.0}, {"date": "2017-09-06", "close": 1.45, "volume": 44400.0}, {"date": "2017-09-07", "close": 1.45, "volume": 97232.0}, {"date": "2017-09-08", "close": 1.45, "volume": 52293.0}, {"date": "2017-09-11", "close": 1.45, "volume": 18071.0}, {"date": "2017-09-12", "close": 1.435, "volume": 49956.0}, {"date": "2017-09-13", "close": 1.445, "volume": 20823.0}, {"date": "2017-09-14", "close": 1.44, "volume": 48026.0}, {"date": "2017-09-15", "close": 1.44, "volume": 4645.0}, {"date": "2017-09-18", "close": 1.44, "volume": 42030.0}, {"date": "2017-09-19", "close": 1.44, "volume": 20803.0}, {"date": "2017-09-20", "close": 1.445, "volume": 35558.0}, {"date": "2017-09-21", "close": 1.435, "volume": 19437.0}, {"date": "2017-09-22", "close": 1.44, "volume": 22954.0}, {"date": "2017-09-25", "close": 1.45, "volume": 8600.0}, {"date": "2017-09-26", "close": 1.44, "volume": 120134.0}, {"date": "2017-09-27", "close": 1.43, "volume": 38268.0}, {"date": "2017-09-28", "close": 1.45, "volume": 36483.0}, {"date": "2017-09-29", "close": 1.43, "volume": 17230.0}, {"date": "2017-10-02", "close": 1.445, "volume": 5707.0}, {"date": "2017-10-03", "close": 1.455, "volume": 42198.0}, {"date": "2017-10-04", "close": 1.455, "volume": 36352.0}, {"date": "2017-10-05", "close": 1.455, "volume": 9000.0}, {"date": "2017-10-06", "close": 1.455, "volume": 2061.0}, {"date": "2017-10-10", "close": 1.45, "volume": 77757.0}, {"date": "2017-10-11", "close": 1.45, "volume": 218338.0}, {"date": "2017-10-12", "close": 1.435, "volume": 20328.0}, {"date": "2017-10-13", "close": 1.43, "volume": 47846.0}, {"date": "2017-10-16", "close": 1.38, "volume": 68469.0}, {"date": "2017-10-17", "close": 1.395, "volume": 129585.0}, {"date": "2017-10-18", "close": 1.4, "volume": 45279.0}, {"date": "2017-10-19", "close": 1.42, "volume": 11280.0}, {"date": "2017-10-20", "close": 1.435, "volume": 24724.0}, {"date": "2017-10-23", "close": 1.4, "volume": 12594.0}, {"date": "2017-10-24", "close": 1.435, "volume": 27077.0}, {"date": "2017-10-25", "close": 1.42, "volume": 33377.0}, {"date": "2017-10-26", "close": 1.44, "volume": 39266.0}, {"date": "2017-10-27", "close": 1.44, "volume": 56528.0}, {"date": "2017-10-30", "close": 1.43, "volume": 52131.0}, {"date": "2017-10-31", "close": 1.44, "volume": 92707.0}, {"date": "2017-11-01", "close": 1.42, "volume": 73825.0}, {"date": "2017-11-02", "close": 1.47, "volume": 71791.0}, {"date": "2017-11-03", "close": 1.44, "volume": 90657.0}, {"date": "2017-11-06", "close": 1.47, "volume": 72509.0}, {"date": "2017-11-07", "close": 1.445, "volume": 61028.0}, {"date": "2017-11-08", "close": 1.43, "volume": 307888.0}, {"date": "2017-11-09", "close": 1.45, "volume": 29917.0}, {"date": "2017-11-10", "close": 1.44, "volume": 151631.0}, {"date": "2017-11-13", "close": 1.44, "volume": 77523.0}, {"date": "2017-11-14", "close": 1.45, "volume": 42399.0}, {"date": "2017-11-15", "close": 1.44, "volume": 88959.0}, {"date": "2017-11-16", "close": 1.455, "volume": 25251.0}, {"date": "2017-11-20", "close": 1.45, "volume": 11700.0}, {"date": "2017-11-21", "close": 1.44, "volume": 36728.0}, {"date": "2017-11-22", "close": 1.45, "volume": 13034.0}, {"date": "2017-11-23", "close": 1.45, "volume": 19350.0}, {"date": "2017-11-24", "close": 1.47, "volume": 54743.0}, {"date": "2017-11-27", "close": 1.495, "volume": 35604.0}, {"date": "2017-11-28", "close": 1.49, "volume": 21409.0}, {"date": "2017-11-29", "close": 1.49, "volume": 17462.0}, {"date": "2017-11-30", "close": 1.49, "volume": 5579.0}, {"date": "2017-12-01", "close": 1.49, "volume": 20500.0}, {"date": "2017-12-04", "close": 1.48, "volume": 40463.0}, {"date": "2017-12-05", "close": 1.46, "volume": 25366.0}, {"date": "2017-12-06", "close": 1.495, "volume": 64817.0}, {"date": "2017-12-07", "close": 1.495, "volume": 43425.0}, {"date": "2017-12-08", "close": 1.48, "volume": 12141.0}, {"date": "2017-12-12", "close": 1.52, "volume": 140813.0}, {"date": "2017-12-13", "close": 1.46, "volume": 62331.0}, {"date": "2017-12-14", "close": 1.465, "volume": 58318.0}, {"date": "2017-12-15", "close": 1.47, "volume": 65777.0}, {"date": "2017-12-18", "close": 1.48, "volume": 55617.0}, {"date": "2017-12-19", "close": 1.475, "volume": 10805.0}, {"date": "2017-12-20", "close": 1.465, "volume": 13299.0}, {"date": "2017-12-21", "close": 1.465, "volume": 28500.0}, {"date": "2017-12-22", "close": 1.46, "volume": 8752.0}, {"date": "2017-12-27", "close": 1.46, "volume": 16103.0}, {"date": "2017-12-28", "close": 1.46, "volume": 10000.0}, {"date": "2017-12-29", "close": 1.46, "volume": 29000.0}, {"date": "2018-01-02", "close": 1.475, "volume": 31458.0}, {"date": "2018-01-03", "close": 1.47, "volume": 34023.0}, {"date": "2018-01-04", "close": 1.47, "volume": 7500.0}, {"date": "2018-01-05", "close": 1.495, "volume": 2477.0}, {"date": "2018-01-08", "close": 1.495, "volume": 20460.0}, {"date": "2018-01-09", "close": 1.49, "volume": 650.0}, {"date": "2018-01-10", "close": 1.47, "volume": 9485.0}, {"date": "2018-01-11", "close": 1.48, "volume": 185117.0}, {"date": "2018-01-12", "close": 1.485, "volume": 21830.0}, {"date": "2018-01-15", "close": 1.49, "volume": 55000.0}, {"date": "2018-01-16", "close": 1.48, "volume": 71959.0}, {"date": "2018-01-17", "close": 1.485, "volume": 34063.0}, {"date": "2018-01-18", "close": 1.48, "volume": 29275.0}, {"date": "2018-01-19", "close": 1.465, "volume": 90128.0}, {"date": "2018-01-22", "close": 1.465, "volume": 62675.0}, {"date": "2018-01-23", "close": 1.47, "volume": 76425.0}, {"date": "2018-01-24", "close": 1.46, "volume": 41488.0}, {"date": "2018-01-25", "close": 1.48, "volume": 66970.0}, {"date": "2018-01-29", "close": 1.48, "volume": 11993.0}, {"date": "2018-01-30", "close": 1.48, "volume": 36872.0}, {"date": "2018-01-31", "close": 1.47, "volume": 43179.0}, {"date": "2018-02-01", "close": 1.46, "volume": 28599.0}, {"date": "2018-02-02", "close": 1.46, "volume": 24500.0}, {"date": "2018-02-05", "close": 1.425, "volume": 46348.0}, {"date": "2018-02-06", "close": 1.35, "volume": 168569.0}, {"date": "2018-02-07", "close": 1.425, "volume": 52388.0}, {"date": "2018-02-08", "close": 1.44, "volume": 34872.0}, {"date": "2018-02-09", "close": 1.4, "volume": 51059.0}, {"date": "2018-02-12", "close": 1.4, "volume": 12242.0}, {"date": "2018-02-13", "close": 1.42, "volume": 24663.0}, {"date": "2018-02-15", "close": 1.445, "volume": 31834.0}, {"date": "2018-02-16", "close": 1.445, "volume": 15838.0}, {"date": "2018-02-19", "close": 1.44, "volume": 17348.0}, {"date": "2018-02-20", "close": 1.4, "volume": 20900.0}, {"date": "2018-02-21", "close": 1.38, "volume": 18476.0}, {"date": "2018-02-22", "close": 1.4, "volume": 26028.0}, {"date": "2018-02-23", "close": 1.395, "volume": 5000.0}, {"date": "2018-02-26", "close": 1.44, "volume": 43318.0}, {"date": "2018-02-27", "close": 1.44, "volume": 30419.0}, {"date": "2018-02-28", "close": 1.43, "volume": 30950.0}, {"date": "2018-03-01", "close": 1.41, "volume": 18986.0}, {"date": "2018-03-02", "close": 1.41, "volume": 111290.0}, {"date": "2018-03-05", "close": 1.38, "volume": 22955.0}, {"date": "2018-03-06", "close": 1.39, "volume": 48063.0}, {"date": "2018-03-07", "close": 1.39, "volume": 3652.0}, {"date": "2018-03-08", "close": 1.4, "volume": 64022.0}, {"date": "2018-03-09", "close": 1.43, "volume": 43300.0}, {"date": "2018-03-12", "close": 1.39, "volume": 5545.0}, {"date": "2018-03-13", "close": 1.37, "volume": 18322.0}, {"date": "2018-03-14", "close": 1.3, "volume": 113586.0}, {"date": "2018-03-15", "close": 1.3, "volume": 42692.0}, {"date": "2018-03-16", "close": 1.32, "volume": 22150.0}, {"date": "2018-03-19", "close": 1.33, "volume": 48221.0}, {"date": "2018-03-20", "close": 1.31, "volume": 55143.0}, {"date": "2018-03-21", "close": 1.345, "volume": 37065.0}, {"date": "2018-03-22", "close": 1.37, "volume": 75125.0}, {"date": "2018-03-23", "close": 1.38, "volume": 59945.0}, {"date": "2018-03-26", "close": 1.36, "volume": 34288.0}, {"date": "2018-03-27", "close": 1.36, "volume": 7500.0}, {"date": "2018-03-28", "close": 1.35, "volume": 47076.0}, {"date": "2018-03-29", "close": 1.325, "volume": 850.0}, {"date": "2018-04-03", "close": 1.32, "volume": 3075.0}, {"date": "2018-04-04", "close": 1.3, "volume": 32666.0}, {"date": "2018-04-05", "close": 1.33, "volume": 21392.0}, {"date": "2018-04-06", "close": 1.315, "volume": 5344.0}, {"date": "2018-04-09", "close": 1.32, "volume": 37851.0}, {"date": "2018-04-10", "close": 1.27, "volume": 51253.0}, {"date": "2018-04-11", "close": 1.285, "volume": 16843.0}, {"date": "2018-04-12", "close": 1.28, "volume": 3208.0}, {"date": "2018-04-13", "close": 1.3, "volume": 15395.0}, {"date": "2018-04-16", "close": 1.325, "volume": 49947.0}, {"date": "2018-04-17", "close": 1.33, "volume": 750.0}, {"date": "2018-04-18", "close": 1.3, "volume": 53321.0}, {"date": "2018-04-19", "close": 1.32, "volume": 24972.0}, {"date": "2018-04-20", "close": 1.29, "volume": 13000.0}, {"date": "2018-04-23", "close": 1.29, "volume": 16724.0}, {"date": "2018-04-24", "close": 1.275, "volume": 23567.0}, {"date": "2018-04-26", "close": 1.275, "volume": 32887.0}, {"date": "2018-04-27", "close": 1.28, "volume": 107708.0}, {"date": "2018-04-30", "close": 1.27, "volume": 58903.0}, {"date": "2018-05-02", "close": 1.27, "volume": 13951.0}, {"date": "2018-05-03", "close": 1.27, "volume": 126315.0}, {"date": "2018-05-04", "close": 1.265, "volume": 20700.0}, {"date": "2018-05-07", "close": 1.26, "volume": 21738.0}, {"date": "2018-05-08", "close": 1.26, "volume": 37000.0}, {"date": "2018-05-09", "close": 1.255, "volume": 106981.0}, {"date": "2018-05-10", "close": 1.25, "volume": 74155.0}, {"date": "2018-05-11", "close": 1.26, "volume": 3020.0}, {"date": "2018-05-14", "close": 1.25, "volume": 9800.0}, {"date": "2018-05-15", "close": 1.25, "volume": 99433.0}, {"date": "2018-05-16", "close": 1.23, "volume": 11000.0}, {"date": "2018-05-17", "close": 1.22, "volume": 11660.0}, {"date": "2018-05-18", "close": 1.22, "volume": 43159.0}, {"date": "2018-05-21", "close": 1.24, "volume": 11920.0}, {"date": "2018-05-23", "close": 1.22, "volume": 41239.0}, {"date": "2018-05-24", "close": 1.22, "volume": 44245.0}, {"date": "2018-05-25", "close": 1.23, "volume": 8400.0}, {"date": "2018-05-28", "close": 1.23, "volume": 43500.0}, {"date": "2018-05-29", "close": 1.25, "volume": 16819.0}, {"date": "2018-05-30", "close": 1.25, "volume": 14984.0}, {"date": "2018-05-31", "close": 1.205, "volume": 112164.0}, {"date": "2018-06-01", "close": 1.205, "volume": 47197.0}, {"date": "2018-06-04", "close": 1.21, "volume": 31736.0}, {"date": "2018-06-05", "close": 1.21, "volume": 4000.0}, {"date": "2018-06-06", "close": 1.21, "volume": 20993.0}, {"date": "2018-06-07", "close": 1.25, "volume": 17428.0}, {"date": "2018-06-08", "close": 1.23, "volume": 16332.0}, {"date": "2018-06-12", "close": 1.21, "volume": 85050.0}, {"date": "2018-06-13", "close": 1.21, "volume": 40166.0}, {"date": "2018-06-14", "close": 1.21, "volume": 40000.0}, {"date": "2018-06-15", "close": 1.25, "volume": 84294.0}, {"date": "2018-06-18", "close": 1.25, "volume": 55103.0}, {"date": "2018-06-19", "close": 1.22, "volume": 105000.0}, {"date": "2018-06-20", "close": 1.23, "volume": 101525.0}, {"date": "2018-06-21", "close": 1.23, "volume": 21598.0}, {"date": "2018-06-22", "close": 1.22, "volume": 42563.0}, {"date": "2018-06-25", "close": 1.24, "volume": 5990.0}, {"date": "2018-06-26", "close": 1.285, "volume": 17680.0}, {"date": "2018-06-27", "close": 1.285, "volume": 66687.0}, {"date": "2018-06-28", "close": 1.22, "volume": 23070.0}, {"date": "2018-06-29", "close": 1.255, "volume": 29726.0}, {"date": "2018-07-02", "close": 1.27, "volume": 35500.0}, {"date": "2018-07-03", "close": 1.26, "volume": 47963.0}, {"date": "2018-07-04", "close": 1.22, "volume": 74894.0}, {"date": "2018-07-05", "close": 1.25, "volume": 7960.0}, {"date": "2018-07-06", "close": 1.21, "volume": 22650.0}, {"date": "2018-07-10", "close": 1.21, "volume": 61215.0}, {"date": "2018-07-11", "close": 1.22, "volume": 21207.0}, {"date": "2018-07-12", "close": 1.215, "volume": 3031.0}, {"date": "2018-07-13", "close": 1.235, "volume": 26000.0}, {"date": "2018-07-16", "close": 1.225, "volume": 40655.0}, {"date": "2018-07-17", "close": 1.225, "volume": 24870.0}, {"date": "2018-07-18", "close": 1.26, "volume": 20219.0}, {"date": "2018-07-19", "close": 1.25, "volume": 76634.0}, {"date": "2018-07-20", "close": 1.25, "volume": 21095.0}, {"date": "2018-07-23", "close": 1.24, "volume": 65650.0}, {"date": "2018-07-24", "close": 1.24, "volume": 39427.0}, {"date": "2018-07-25", "close": 1.22, "volume": 130625.0}, {"date": "2018-07-26", "close": 1.22, "volume": 80226.0}, {"date": "2018-07-27", "close": 1.25, "volume": 109003.0}, {"date": "2018-07-30", "close": 1.25, "volume": 39759.0}, {"date": "2018-07-31", "close": 1.23, "volume": 15630.0}, {"date": "2018-08-01", "close": 1.27, "volume": 64360.0}, {"date": "2018-08-02", "close": 1.25, "volume": 52751.0}, {"date": "2018-08-03", "close": 1.265, "volume": 55375.0}, {"date": "2018-08-06", "close": 1.24, "volume": 22939.0}, {"date": "2018-08-07", "close": 1.265, "volume": 59962.0}, {"date": "2018-08-08", "close": 1.265, "volume": 4000.0}, {"date": "2018-08-09", "close": 1.265, "volume": 10787.0}, {"date": "2018-08-10", "close": 1.23, "volume": 48686.0}, {"date": "2018-08-13", "close": 1.23, "volume": 22314.0}, {"date": "2018-08-14", "close": 1.23, "volume": 25517.0}, {"date": "2018-08-15", "close": 1.22, "volume": 33128.0}, {"date": "2018-08-16", "close": 1.225, "volume": 63662.0}, {"date": "2018-08-17", "close": 1.245, "volume": 49026.0}, {"date": "2018-08-20", "close": 1.25, "volume": 46260.0}, {"date": "2018-08-21", "close": 1.27, "volume": 34981.0}, {"date": "2018-08-22", "close": 1.245, "volume": 44970.0}, {"date": "2018-08-23", "close": 1.25, "volume": 14019.0}, {"date": "2018-08-24", "close": 1.25, "volume": 45708.0}, {"date": "2018-08-27", "close": 1.27, "volume": 855.0}, {"date": "2018-08-28", "close": 1.255, "volume": 47874.0}, {"date": "2018-08-29", "close": 1.27, "volume": 75491.0}, {"date": "2018-08-30", "close": 1.27, "volume": 29596.0}, {"date": "2018-08-31", "close": 1.27, "volume": 31098.0}, {"date": "2018-09-03", "close": 1.27, "volume": 54517.0}, {"date": "2018-09-04", "close": 1.31, "volume": 116800.0}, {"date": "2018-09-05", "close": 1.31, "volume": 35640.0}, {"date": "2018-09-06", "close": 1.29, "volume": 90305.0}, {"date": "2018-09-07", "close": 1.28, "volume": 56381.0}, {"date": "2018-09-10", "close": 1.275, "volume": 65568.0}, {"date": "2018-09-11", "close": 1.27, "volume": 7537.0}, {"date": "2018-09-12", "close": 1.28, "volume": 18511.0}, {"date": "2018-09-13", "close": 1.305, "volume": 30508.0}, {"date": "2018-09-14", "close": 1.3, "volume": 30220.0}, {"date": "2018-09-17", "close": 1.285, "volume": 15368.0}, {"date": "2018-09-18", "close": 1.285, "volume": 5600.0}, {"date": "2018-09-19", "close": 1.295, "volume": 22938.0}, {"date": "2018-09-20", "close": 1.29, "volume": 20000.0}, {"date": "2018-09-21", "close": 1.275, "volume": 29579.0}, {"date": "2018-09-24", "close": 1.3, "volume": 31024.0}, {"date": "2018-09-25", "close": 1.29, "volume": 9907.0}, {"date": "2018-09-27", "close": 1.275, "volume": 22097.0}, {"date": "2018-09-28", "close": 1.29, "volume": 10700.0}, {"date": "2018-10-01", "close": 1.31, "volume": 26190.0}, {"date": "2018-10-02", "close": 1.3, "volume": 49588.0}, {"date": "2018-10-03", "close": 1.29, "volume": 86402.0}, {"date": "2018-10-04", "close": 1.31, "volume": 28480.0}, {"date": "2018-10-05", "close": 1.33, "volume": 53345.0}, {"date": "2018-10-08", "close": 1.305, "volume": 26476.0}, {"date": "2018-10-09", "close": 1.26, "volume": 42347.0}, {"date": "2018-10-10", "close": 1.295, "volume": 33889.0}, {"date": "2018-10-11", "close": 1.24, "volume": 148055.0}, {"date": "2018-10-12", "close": 1.25, "volume": 29280.0}, {"date": "2018-10-15", "close": 1.25, "volume": 30903.0}, {"date": "2018-10-16", "close": 1.24, "volume": 63299.0}, {"date": "2018-10-17", "close": 1.265, "volume": 70935.0}, {"date": "2018-10-18", "close": 1.25, "volume": 11820.0}, {"date": "2018-10-19", "close": 1.25, "volume": 36145.0}, {"date": "2018-10-22", "close": 1.215, "volume": 43235.0}, {"date": "2018-10-23", "close": 1.235, "volume": 250.0}, {"date": "2018-10-24", "close": 1.23, "volume": 17212.0}, {"date": "2018-10-25", "close": 1.22, "volume": 46634.0}, {"date": "2018-10-26", "close": 1.225, "volume": 16100.0}, {"date": "2018-10-29", "close": 1.215, "volume": 1500.0}, {"date": "2018-10-30", "close": 1.205, "volume": 42171.0}, {"date": "2018-11-01", "close": 1.23, "volume": 66405.0}, {"date": "2018-11-05", "close": 1.215, "volume": 26608.0}, {"date": "2018-11-06", "close": 1.215, "volume": 1000.0}, {"date": "2018-11-07", "close": 1.21, "volume": 45435.0}, {"date": "2018-11-09", "close": 1.22, "volume": 20012.0}, {"date": "2018-11-12", "close": 1.21, "volume": 40452.0}, {"date": "2018-11-13", "close": 1.2, "volume": 56574.0}, {"date": "2018-11-14", "close": 1.195, "volume": 40516.0}, {"date": "2018-11-15", "close": 1.21, "volume": 30690.0}, {"date": "2018-11-16", "close": 1.21, "volume": 3450.0}, {"date": "2018-11-19", "close": 1.2, "volume": 16414.0}, {"date": "2018-11-20", "close": 1.21, "volume": 11053.0}, {"date": "2018-11-21", "close": 1.18, "volume": 23576.0}, {"date": "2018-11-22", "close": 1.19, "volume": 10400.0}, {"date": "2018-11-23", "close": 1.19, "volume": 16883.0}, {"date": "2018-11-27", "close": 1.19, "volume": 3820.0}, {"date": "2018-11-28", "close": 1.2, "volume": 4948.0}, {"date": "2018-11-29", "close": 1.175, "volume": 33323.0}, {"date": "2018-11-30", "close": 1.15, "volume": 26074.0}, {"date": "2018-12-03", "close": 1.155, "volume": 16500.0}, {"date": "2018-12-04", "close": 1.165, "volume": 22447.0}, {"date": "2018-12-05", "close": 1.165, "volume": 29244.0}, {"date": "2018-12-06", "close": 1.17, "volume": 13639.0}, {"date": "2018-12-07", "close": 1.16, "volume": 36227.0}, {"date": "2018-12-10", "close": 1.16, "volume": 44811.0}, {"date": "2018-12-11", "close": 1.15, "volume": 6066.0}, {"date": "2018-12-12", "close": 1.1, "volume": 93504.0}, {"date": "2018-12-13", "close": 1.1, "volume": 19000.0}, {"date": "2018-12-14", "close": 1.075, "volume": 69118.0}, {"date": "2018-12-17", "close": 1.09, "volume": 3307.0}, {"date": "2018-12-18", "close": 1.085, "volume": 9000.0}, {"date": "2018-12-19", "close": 1.09, "volume": 21436.0}, {"date": "2018-12-20", "close": 1.055, "volume": 16293.0}, {"date": "2018-12-24", "close": 1.08, "volume": 1185.0}, {"date": "2018-12-27", "close": 1.1, "volume": 11000.0}, {"date": "2018-12-28", "close": 1.11, "volume": 12665.0}, {"date": "2018-12-31", "close": 1.1, "volume": 4500.0}, {"date": "2019-01-02", "close": 1.09, "volume": 5314.0}, {"date": "2019-01-03", "close": 1.1, "volume": 682.0}, {"date": "2019-01-07", "close": 1.1, "volume": 1000.0}, {"date": "2019-01-08", "close": 1.1, "volume": 6300.0}, {"date": "2019-01-09", "close": 1.09, "volume": 15889.0}, {"date": "2019-01-10", "close": 1.095, "volume": 18711.0}, {"date": "2019-01-11", "close": 1.09, "volume": 6774.0}, {"date": "2019-01-14", "close": 1.08, "volume": 24621.0}, {"date": "2019-01-15", "close": 1.05, "volume": 17985.0}, {"date": "2019-01-16", "close": 1.095, "volume": 272.0}, {"date": "2019-01-17", "close": 1.07, "volume": 12086.0}, {"date": "2019-01-18", "close": 1.085, "volume": 2741.0}, {"date": "2019-01-21", "close": 1.095, "volume": 22496.0}, {"date": "2019-01-23", "close": 1.07, "volume": 16552.0}, {"date": "2019-01-24", "close": 1.06, "volume": 18000.0}, {"date": "2019-01-29", "close": 1.06, "volume": 16619.0}, {"date": "2019-01-30", "close": 1.05, "volume": 14176.0}, {"date": "2019-01-31", "close": 1.08, "volume": 10124.0}, {"date": "2019-02-01", "close": 1.04, "volume": 25923.0}, {"date": "2019-02-04", "close": 1.025, "volume": 61892.0}, {"date": "2019-02-05", "close": 1.025, "volume": 34809.0}, {"date": "2019-02-06", "close": 1.02, "volume": 11029.0}, {"date": "2019-02-07", "close": 1.04, "volume": 8896.0}, {"date": "2019-02-08", "close": 1.025, "volume": 44119.0}, {"date": "2019-02-11", "close": 1.04, "volume": 4712.0}, {"date": "2019-02-12", "close": 1.09, "volume": 80785.0}, {"date": "2019-02-13", "close": 1.06, "volume": 94155.0}, {"date": "2019-02-14", "close": 1.06, "volume": 24129.0}, {"date": "2019-02-15", "close": 1.07, "volume": 24191.0}, {"date": "2019-02-18", "close": 1.085, "volume": 18475.0}, {"date": "2019-02-19", "close": 1.08, "volume": 24066.0}, {"date": "2019-02-20", "close": 1.09, "volume": 34760.0}, {"date": "2019-02-21", "close": 1.09, "volume": 29528.0}, {"date": "2019-02-22", "close": 1.09, "volume": 44502.0}, {"date": "2019-02-25", "close": 1.075, "volume": 107987.0}, {"date": "2019-02-26", "close": 1.08, "volume": 20460.0}, {"date": "2019-02-27", "close": 1.08, "volume": 4540.0}, {"date": "2019-02-28", "close": 1.07, "volume": 24392.0}, {"date": "2019-03-01", "close": 1.085, "volume": 7616.0}, {"date": "2019-03-04", "close": 1.08, "volume": 33035.0}, {"date": "2019-03-05", "close": 1.08, "volume": 18759.0}, {"date": "2019-03-06", "close": 1.06, "volume": 76750.0}, {"date": "2019-03-07", "close": 1.09, "volume": 66870.0}, {"date": "2019-03-08", "close": 1.09, "volume": 59567.0}, {"date": "2019-03-11", "close": 1.06, "volume": 4725.0}, {"date": "2019-03-12", "close": 1.06, "volume": 50669.0}, {"date": "2019-03-13", "close": 1.055, "volume": 51299.0}, {"date": "2019-03-14", "close": 1.09, "volume": 152119.0}, {"date": "2019-03-15", "close": 1.13, "volume": 76356.0}, {"date": "2019-03-18", "close": 1.1, "volume": 46504.0}, {"date": "2019-03-19", "close": 1.12, "volume": 11977.0}, {"date": "2019-03-20", "close": 1.11, "volume": 95195.0}, {"date": "2019-03-21", "close": 1.08, "volume": 97023.0}, {"date": "2019-03-22", "close": 1.08, "volume": 21241.0}, {"date": "2019-03-25", "close": 1.06, "volume": 13414.0}, {"date": "2019-03-26", "close": 1.06, "volume": 3032.0}, {"date": "2019-03-27", "close": 1.07, "volume": 3820.0}, {"date": "2019-03-28", "close": 1.07, "volume": 833.0}, {"date": "2019-03-29", "close": 1.08, "volume": 17770.0}, {"date": "2019-04-01", "close": 1.035, "volume": 62486.0}, {"date": "2019-04-02", "close": 1.07, "volume": 14676.0}, {"date": "2019-04-03", "close": 1.035, "volume": 53077.0}, {"date": "2019-04-04", "close": 1.05, "volume": 29310.0}, {"date": "2019-04-05", "close": 1.03, "volume": 17707.0}, {"date": "2019-04-08", "close": 1.07, "volume": 3569.0}, {"date": "2019-04-09", "close": 1.065, "volume": 13359.0}, {"date": "2019-04-10", "close": 1.07, "volume": 37383.0}, {"date": "2019-04-11", "close": 1.065, "volume": 1001.0}, {"date": "2019-04-12", "close": 1.055, "volume": 53855.0}, {"date": "2019-04-15", "close": 1.055, "volume": 10278.0}, {"date": "2019-04-16", "close": 1.05, "volume": 10927.0}, {"date": "2019-04-17", "close": 1.02, "volume": 42487.0}, {"date": "2019-04-18", "close": 1.005, "volume": 15965.0}, {"date": "2019-04-23", "close": 1.005, "volume": 14499.0}, {"date": "2019-04-24", "close": 1.01, "volume": 32093.0}, {"date": "2019-04-26", "close": 1.005, "volume": 26249.0}, {"date": "2019-04-29", "close": 1.02, "volume": 29674.0}, {"date": "2019-04-30", "close": 1.02, "volume": 34571.0}, {"date": "2019-05-01", "close": 1.02, "volume": 17116.0}, {"date": "2019-05-02", "close": 1.02, "volume": 37609.0}, {"date": "2019-05-03", "close": 1.01, "volume": 45180.0}, {"date": "2019-05-06", "close": 1.02, "volume": 7958.0}, {"date": "2019-05-07", "close": 1.01, "volume": 77065.0}, {"date": "2019-05-08", "close": 1.01, "volume": 11126.0}, {"date": "2019-05-09", "close": 1.0, "volume": 50500.0}, {"date": "2019-05-13", "close": 0.99, "volume": 123900.0}, {"date": "2019-05-14", "close": 0.99, "volume": 2547.0}, {"date": "2019-05-15", "close": 1.03, "volume": 27045.0}, {"date": "2019-05-16", "close": 1.0, "volume": 101015.0}, {"date": "2019-05-17", "close": 1.0, "volume": 1023.0}, {"date": "2019-05-20", "close": 1.0, "volume": 39815.0}, {"date": "2019-05-21", "close": 0.95, "volume": 66083.0}, {"date": "2019-05-22", "close": 0.965, "volume": 22200.0}, {"date": "2019-05-23", "close": 0.97, "volume": 1600.0}, {"date": "2019-05-24", "close": 0.975, "volume": 51480.0}, {"date": "2019-05-27", "close": 0.98, "volume": 63599.0}, {"date": "2019-05-28", "close": 0.99, "volume": 5000.0}, {"date": "2019-05-29", "close": 0.95, "volume": 91704.0}, {"date": "2019-05-30", "close": 0.93, "volume": 41000.0}, {"date": "2019-05-31", "close": 0.95, "volume": 33886.0}, {"date": "2019-06-04", "close": 0.915, "volume": 64865.0}, {"date": "2019-06-05", "close": 0.915, "volume": 13778.0}, {"date": "2019-06-06", "close": 0.9, "volume": 77136.0}, {"date": "2019-06-07", "close": 0.89, "volume": 132233.0}, {"date": "2019-06-11", "close": 0.89, "volume": 82585.0}, {"date": "2019-06-12", "close": 0.86, "volume": 178442.0}, {"date": "2019-06-13", "close": 0.87, "volume": 78660.0}, {"date": "2019-06-14", "close": 0.87, "volume": 87502.0}, {"date": "2019-06-17", "close": 0.895, "volume": 114956.0}, {"date": "2019-06-18", "close": 0.895, "volume": 151942.0}, {"date": "2019-06-19", "close": 0.97, "volume": 210093.0}, {"date": "2019-06-20", "close": 0.98, "volume": 119528.0}, {"date": "2019-06-21", "close": 0.955, "volume": 51368.0}, {"date": "2019-06-24", "close": 0.92, "volume": 37073.0}, {"date": "2019-06-25", "close": 0.89, "volume": 102058.0}, {"date": "2019-06-26", "close": 0.885, "volume": 100394.0}, {"date": "2019-06-27", "close": 0.91, "volume": 126412.0}, {"date": "2019-06-28", "close": 0.885, "volume": 37048.0}, {"date": "2019-07-01", "close": 0.915, "volume": 58060.0}, {"date": "2019-07-02", "close": 0.925, "volume": 112339.0}, {"date": "2019-07-03", "close": 0.93, "volume": 105853.0}, {"date": "2019-07-04", "close": 0.925, "volume": 84796.0}, {"date": "2019-07-05", "close": 0.97, "volume": 63037.0}, {"date": "2019-07-08", "close": 0.975, "volume": 70244.0}, {"date": "2019-07-09", "close": 1.0, "volume": 67819.0}, {"date": "2019-07-10", "close": 1.0, "volume": 18925.0}, {"date": "2019-07-11", "close": 1.015, "volume": 35291.0}, {"date": "2019-07-12", "close": 1.025, "volume": 52633.0}, {"date": "2019-07-15", "close": 1.02, "volume": 60105.0}, {"date": "2019-07-16", "close": 1.02, "volume": 10928.0}, {"date": "2019-07-17", "close": 1.03, "volume": 60760.0}, {"date": "2019-07-18", "close": 1.03, "volume": 40050.0}, {"date": "2019-07-19", "close": 1.03, "volume": 25428.0}, {"date": "2019-07-22", "close": 1.02, "volume": 66787.0}, {"date": "2019-07-23", "close": 1.035, "volume": 23169.0}, {"date": "2019-07-24", "close": 1.065, "volume": 56627.0}, {"date": "2019-07-25", "close": 1.055, "volume": 27446.0}, {"date": "2019-07-26", "close": 1.05, "volume": 53955.0}, {"date": "2019-07-29", "close": 1.01, "volume": 76040.0}, {"date": "2019-07-30", "close": 1.02, "volume": 18788.0}, {"date": "2019-07-31", "close": 1.0, "volume": 59815.0}, {"date": "2019-08-01", "close": 1.02, "volume": 25000.0}, {"date": "2019-08-02", "close": 1.03, "volume": 73208.0}, {"date": "2019-08-05", "close": 1.03, "volume": 79640.0}, {"date": "2019-08-06", "close": 1.025, "volume": 4854.0}, {"date": "2019-08-07", "close": 1.055, "volume": 9907.0}, {"date": "2019-08-08", "close": 1.06, "volume": 35167.0}, {"date": "2019-08-09", "close": 1.055, "volume": 36966.0}, {"date": "2019-08-12", "close": 1.055, "volume": 15571.0}, {"date": "2019-08-13", "close": 1.05, "volume": 38720.0}, {"date": "2019-08-14", "close": 1.06, "volume": 3300.0}, {"date": "2019-08-15", "close": 1.01, "volume": 55326.0}, {"date": "2019-08-16", "close": 1.01, "volume": 19051.0}, {"date": "2019-08-19", "close": 1.015, "volume": 22961.0}, {"date": "2019-08-20", "close": 1.005, "volume": 36780.0}, {"date": "2019-08-22", "close": 1.02, "volume": 47390.0}, {"date": "2019-08-23", "close": 1.02, "volume": 2590.0}, {"date": "2019-08-26", "close": 1.03, "volume": 25000.0}, {"date": "2019-08-27", "close": 1.055, "volume": 10400.0}, {"date": "2019-08-28", "close": 1.05, "volume": 17591.0}, {"date": "2019-08-29", "close": 1.03, "volume": 14500.0}, {"date": "2019-08-30", "close": 1.02, "volume": 50501.0}, {"date": "2019-09-02", "close": 1.025, "volume": 27357.0}, {"date": "2019-09-03", "close": 1.02, "volume": 29860.0}, {"date": "2019-09-04", "close": 1.02, "volume": 5911.0}, {"date": "2019-09-05", "close": 1.03, "volume": 25217.0}, {"date": "2019-09-06", "close": 1.02, "volume": 26317.0}, {"date": "2019-09-09", "close": 1.03, "volume": 17971.0}, {"date": "2019-09-10", "close": 1.025, "volume": 44779.0}, {"date": "2019-09-11", "close": 1.03, "volume": 93592.0}, {"date": "2019-09-12", "close": 1.045, "volume": 37612.0}, {"date": "2019-09-13", "close": 1.05, "volume": 26000.0}, {"date": "2019-09-16", "close": 1.055, "volume": 23399.0}, {"date": "2019-09-17", "close": 1.06, "volume": 28970.0}, {"date": "2019-09-18", "close": 1.055, "volume": 25586.0}, {"date": "2019-09-19", "close": 1.06, "volume": 31750.0}, {"date": "2019-09-20", "close": 1.045, "volume": 160084.0}, {"date": "2019-09-23", "close": 1.05, "volume": 70378.0}, {"date": "2019-09-24", "close": 1.055, "volume": 6072.0}, {"date": "2019-09-25", "close": 1.06, "volume": 93380.0}, {"date": "2019-09-26", "close": 1.04, "volume": 134104.0}, {"date": "2019-09-27", "close": 1.09, "volume": 83217.0}, {"date": "2019-09-30", "close": 1.07, "volume": 51710.0}, {"date": "2019-10-01", "close": 1.085, "volume": 78027.0}, {"date": "2019-10-02", "close": 1.08, "volume": 58132.0}, {"date": "2019-10-03", "close": 1.09, "volume": 47408.0}, {"date": "2019-10-04", "close": 1.16, "volume": 149422.0}, {"date": "2019-10-07", "close": 1.15, "volume": 39250.0}, {"date": "2019-10-08", "close": 1.07, "volume": 2546.0}, {"date": "2019-10-09", "close": 1.07, "volume": 24525.0}, {"date": "2019-10-10", "close": 1.095, "volume": 67244.0}, {"date": "2019-10-11", "close": 1.135, "volume": 80409.0}, {"date": "2019-10-14", "close": 1.135, "volume": 67283.0}, {"date": "2019-10-15", "close": 1.135, "volume": 51790.0}, {"date": "2019-10-16", "close": 1.16, "volume": 56373.0}, {"date": "2019-10-17", "close": 1.155, "volume": 9759.0}, {"date": "2019-10-18", "close": 1.15, "volume": 14651.0}, {"date": "2019-10-21", "close": 1.15, "volume": 61747.0}, {"date": "2019-10-22", "close": 1.165, "volume": 93931.0}, {"date": "2019-10-23", "close": 1.105, "volume": 25608.0}, {"date": "2019-10-24", "close": 1.105, "volume": 1745.0}, {"date": "2019-10-25", "close": 1.11, "volume": 8383.0}, {"date": "2019-10-28", "close": 1.065, "volume": 118789.0}, {"date": "2019-10-29", "close": 1.085, "volume": 16000.0}, {"date": "2019-10-30", "close": 1.09, "volume": 33215.0}, {"date": "2019-10-31", "close": 1.07, "volume": 54415.0}, {"date": "2019-11-01", "close": 1.07, "volume": 63261.0}, {"date": "2019-11-04", "close": 1.06, "volume": 41128.0}, {"date": "2019-11-05", "close": 1.075, "volume": 21830.0}, {"date": "2019-11-06", "close": 1.065, "volume": 73839.0}, {"date": "2019-11-07", "close": 1.06, "volume": 2460.0}, {"date": "2019-11-08", "close": 1.06, "volume": 75740.0}, {"date": "2019-11-11", "close": 1.065, "volume": 10309.0}, {"date": "2019-11-12", "close": 1.07, "volume": 14389.0}, {"date": "2019-11-13", "close": 1.06, "volume": 29600.0}, {"date": "2019-11-14", "close": 1.04, "volume": 59171.0}, {"date": "2019-11-15", "close": 1.025, "volume": 50835.0}, {"date": "2019-11-18", "close": 1.03, "volume": 36725.0}, {"date": "2019-11-19", "close": 1.03, "volume": 35444.0}, {"date": "2019-11-20", "close": 1.02, "volume": 23478.0}, {"date": "2019-11-21", "close": 1.015, "volume": 54301.0}, {"date": "2019-11-22", "close": 1.035, "volume": 86227.0}, {"date": "2019-11-25", "close": 1.02, "volume": 36849.0}, {"date": "2019-11-26", "close": 1.02, "volume": 50948.0}, {"date": "2019-11-27", "close": 1.01, "volume": 97351.0}, {"date": "2019-11-28", "close": 1.015, "volume": 20000.0}, {"date": "2019-11-29", "close": 1.0, "volume": 105573.0}, {"date": "2019-12-02", "close": 0.99, "volume": 103891.0}, {"date": "2019-12-03", "close": 1.0, "volume": 5455.0}, {"date": "2019-12-04", "close": 1.01, "volume": 26500.0}, {"date": "2019-12-05", "close": 0.995, "volume": 18500.0}, {"date": "2019-12-06", "close": 0.98, "volume": 85562.0}, {"date": "2019-12-09", "close": 1.01, "volume": 43473.0}, {"date": "2019-12-10", "close": 0.995, "volume": 40744.0}, {"date": "2019-12-11", "close": 1.005, "volume": 65370.0}, {"date": "2019-12-12", "close": 1.0, "volume": 12189.0}, {"date": "2019-12-13", "close": 1.01, "volume": 34655.0}, {"date": "2019-12-16", "close": 1.0, "volume": 31789.0}, {"date": "2019-12-17", "close": 1.01, "volume": 12399.0}, {"date": "2019-12-18", "close": 1.01, "volume": 13619.0}, {"date": "2019-12-19", "close": 1.01, "volume": 41831.0}, {"date": "2019-12-20", "close": 1.01, "volume": 49319.0}, {"date": "2019-12-23", "close": 1.01, "volume": 42909.0}, {"date": "2019-12-24", "close": 1.01, "volume": 17021.0}, {"date": "2019-12-27", "close": 1.025, "volume": 123956.0}, {"date": "2019-12-30", "close": 1.025, "volume": 9227.0}, {"date": "2019-12-31", "close": 1.035, "volume": 10013.0}, {"date": "2020-01-03", "close": 1.02, "volume": 15271.0}, {"date": "2020-01-06", "close": 1.03, "volume": 26921.0}, {"date": "2020-01-07", "close": 1.05, "volume": 28839.0}, {"date": "2020-01-08", "close": 1.06, "volume": 67505.0}, {"date": "2020-01-09", "close": 1.065, "volume": 45884.0}, {"date": "2020-01-10", "close": 1.08, "volume": 21518.0}, {"date": "2020-01-13", "close": 1.06, "volume": 63953.0}, {"date": "2020-01-14", "close": 1.065, "volume": 36500.0}, {"date": "2020-01-15", "close": 1.06, "volume": 25472.0}, {"date": "2020-01-16", "close": 1.05, "volume": 26940.0}, {"date": "2020-01-17", "close": 1.06, "volume": 94333.0}, {"date": "2020-01-20", "close": 1.06, "volume": 173761.0}, {"date": "2020-01-21", "close": 1.06, "volume": 19127.0}, {"date": "2020-01-22", "close": 1.06, "volume": 46419.0}, {"date": "2020-01-23", "close": 1.06, "volume": 102102.0}, {"date": "2020-01-24", "close": 1.06, "volume": 52266.0}, {"date": "2020-01-28", "close": 1.06, "volume": 3812.0}, {"date": "2020-01-29", "close": 1.055, "volume": 38227.0}, {"date": "2020-01-30", "close": 1.065, "volume": 22646.0}, {"date": "2020-01-31", "close": 1.04, "volume": 43748.0}, {"date": "2020-02-03", "close": 1.04, "volume": 22802.0}, {"date": "2020-02-04", "close": 1.04, "volume": 48567.0}, {"date": "2020-02-05", "close": 1.055, "volume": 50627.0}, {"date": "2020-02-06", "close": 1.08, "volume": 14429.0}, {"date": "2020-02-07", "close": 1.065, "volume": 40613.0}, {"date": "2020-02-10", "close": 1.08, "volume": 120244.0}, {"date": "2020-02-11", "close": 1.07, "volume": 55016.0}, {"date": "2020-02-12", "close": 1.08, "volume": 14905.0}, {"date": "2020-02-13", "close": 1.07, "volume": 24310.0}, {"date": "2020-02-14", "close": 1.07, "volume": 58669.0}, {"date": "2020-02-17", "close": 1.06, "volume": 8554.0}, {"date": "2020-02-18", "close": 1.09, "volume": 108643.0}, {"date": "2020-02-19", "close": 1.08, "volume": 62196.0}, {"date": "2020-02-20", "close": 1.09, "volume": 293221.0}, {"date": "2020-02-21", "close": 1.1, "volume": 87911.0}, {"date": "2020-02-24", "close": 1.105, "volume": 39882.0}, {"date": "2020-02-25", "close": 1.075, "volume": 119410.0}, {"date": "2020-02-26", "close": 1.03, "volume": 240068.0}, {"date": "2020-02-27", "close": 1.04, "volume": 54000.0}, {"date": "2020-02-28", "close": 0.995, "volume": 62214.0}, {"date": "2020-03-02", "close": 1.0, "volume": 98493.0}, {"date": "2020-03-03", "close": 1.02, "volume": 148872.0}, {"date": "2020-03-04", "close": 0.99, "volume": 124257.0}, {"date": "2020-03-05", "close": 1.0, "volume": 206180.0}, {"date": "2020-03-06", "close": 1.065, "volume": 38069.0}, {"date": "2020-03-09", "close": 0.98, "volume": 33238.0}, {"date": "2020-03-10", "close": 0.99, "volume": 67982.0}, {"date": "2020-03-11", "close": 1.05, "volume": 59816.0}, {"date": "2020-03-12", "close": 1.01, "volume": 51607.0}, {"date": "2020-03-13", "close": 0.9, "volume": 113103.0}, {"date": "2020-03-16", "close": 0.88, "volume": 22808.0}, {"date": "2020-03-17", "close": 0.875, "volume": 65000.0}, {"date": "2020-03-18", "close": 0.99, "volume": 48314.0}, {"date": "2020-03-19", "close": 0.95, "volume": 94650.0}, {"date": "2020-03-20", "close": 0.9, "volume": 75452.0}, {"date": "2020-03-23", "close": 0.84, "volume": 106004.0}, {"date": "2020-03-24", "close": 0.8, "volume": 47312.0}, {"date": "2020-03-25", "close": 0.8, "volume": 12381.0}, {"date": "2020-03-26", "close": 0.76, "volume": 6630.0}, {"date": "2020-03-27", "close": 0.775, "volume": 40162.0}, {"date": "2020-03-30", "close": 0.775, "volume": 3098.0}, {"date": "2020-03-31", "close": 0.76, "volume": 27203.0}, {"date": "2020-04-01", "close": 0.83, "volume": 15937.0}, {"date": "2020-04-02", "close": 0.785, "volume": 23337.0}, {"date": "2020-04-03", "close": 0.8, "volume": 27500.0}, {"date": "2020-04-06", "close": 0.82, "volume": 9616.0}, {"date": "2020-04-07", "close": 0.785, "volume": 62720.0}, {"date": "2020-04-08", "close": 0.77, "volume": 19500.0}, {"date": "2020-04-09", "close": 0.75, "volume": 44282.0}, {"date": "2020-04-14", "close": 0.785, "volume": 5001.0}, {"date": "2020-04-15", "close": 0.79, "volume": 48761.0}, {"date": "2020-04-16", "close": 0.76, "volume": 54195.0}, {"date": "2020-04-17", "close": 0.77, "volume": 47622.0}, {"date": "2020-04-20", "close": 0.76, "volume": 72564.0}, {"date": "2020-04-21", "close": 0.75, "volume": 25000.0}, {"date": "2020-04-22", "close": 0.765, "volume": 41200.0}, {"date": "2020-04-23", "close": 0.74, "volume": 3869.0}, {"date": "2020-04-24", "close": 0.74, "volume": 28391.0}, {"date": "2020-04-27", "close": 0.76, "volume": 59557.0}, {"date": "2020-04-28", "close": 0.755, "volume": 1589.0}, {"date": "2020-04-30", "close": 0.76, "volume": 44535.0}, {"date": "2020-05-01", "close": 0.75, "volume": 65958.0}, {"date": "2020-05-04", "close": 0.77, "volume": 1000.0}, {"date": "2020-05-05", "close": 0.77, "volume": 57573.0}, {"date": "2020-05-06", "close": 0.79, "volume": 24239.0}, {"date": "2020-05-07", "close": 0.77, "volume": 82149.0}, {"date": "2020-05-08", "close": 0.78, "volume": 24089.0}, {"date": "2020-05-11", "close": 0.78, "volume": 16668.0}, {"date": "2020-05-12", "close": 0.785, "volume": 26273.0}, {"date": "2020-05-13", "close": 0.77, "volume": 2696.0}, {"date": "2020-05-14", "close": 0.76, "volume": 35231.0}, {"date": "2020-05-15", "close": 0.74, "volume": 52893.0}, {"date": "2020-05-18", "close": 0.785, "volume": 58997.0}, {"date": "2020-05-19", "close": 0.8, "volume": 196462.0}, {"date": "2020-05-20", "close": 0.8, "volume": 6645.0}, {"date": "2020-05-21", "close": 0.78, "volume": 21000.0}, {"date": "2020-05-22", "close": 0.775, "volume": 76624.0}, {"date": "2020-05-25", "close": 0.78, "volume": 74390.0}, {"date": "2020-05-26", "close": 0.77, "volume": 56889.0}, {"date": "2020-05-27", "close": 0.79, "volume": 114594.0}, {"date": "2020-05-28", "close": 0.79, "volume": 72485.0}, {"date": "2020-05-29", "close": 0.795, "volume": 13499.0}, {"date": "2020-06-01", "close": 0.795, "volume": 49336.0}, {"date": "2020-06-02", "close": 0.8, "volume": 28744.0}, {"date": "2020-06-03", "close": 0.815, "volume": 71238.0}, {"date": "2020-06-04", "close": 0.81, "volume": 5775.0}, {"date": "2020-06-05", "close": 0.86, "volume": 272360.0}, {"date": "2020-06-09", "close": 0.865, "volume": 173439.0}, {"date": "2020-06-10", "close": 0.88, "volume": 29735.0}, {"date": "2020-06-11", "close": 0.86, "volume": 74480.0}, {"date": "2020-06-12", "close": 0.84, "volume": 111172.0}, {"date": "2020-06-15", "close": 0.845, "volume": 14325.0}, {"date": "2020-06-16", "close": 0.835, "volume": 60341.0}, {"date": "2020-06-17", "close": 0.89, "volume": 83241.0}, {"date": "2020-06-18", "close": 0.885, "volume": 65351.0}, {"date": "2020-06-19", "close": 0.865, "volume": 31080.0}, {"date": "2020-06-22", "close": 0.86, "volume": 13747.0}, {"date": "2020-06-23", "close": 0.845, "volume": 20495.0}, {"date": "2020-06-24", "close": 0.835, "volume": 49044.0}, {"date": "2020-06-25", "close": 0.815, "volume": 84647.0}, {"date": "2020-06-26", "close": 0.83, "volume": 42066.0}, {"date": "2020-06-29", "close": 0.79, "volume": 93057.0}, {"date": "2020-06-30", "close": 0.795, "volume": 45713.0}, {"date": "2020-07-01", "close": 0.8, "volume": 21100.0}, {"date": "2020-07-02", "close": 0.805, "volume": 10711.0}, {"date": "2020-07-03", "close": 0.815, "volume": 77850.0}, {"date": "2020-07-06", "close": 0.815, "volume": 25504.0}, {"date": "2020-07-07", "close": 0.805, "volume": 20607.0}, {"date": "2020-07-08", "close": 0.81, "volume": 43794.0}, {"date": "2020-07-09", "close": 0.81, "volume": 14807.0}, {"date": "2020-07-10", "close": 0.82, "volume": 88652.0}, {"date": "2020-07-13", "close": 0.8, "volume": 62304.0}, {"date": "2020-07-14", "close": 0.78, "volume": 79271.0}, {"date": "2020-07-15", "close": 0.835, "volume": 47127.0}, {"date": "2020-07-16", "close": 0.84, "volume": 19961.0}, {"date": "2020-07-17", "close": 0.84, "volume": 10785.0}, {"date": "2020-07-20", "close": 0.835, "volume": 35.0}, {"date": "2020-07-22", "close": 0.835, "volume": 4225.0}, {"date": "2020-07-23", "close": 0.83, "volume": 24367.0}, {"date": "2020-07-24", "close": 0.84, "volume": 15062.0}, {"date": "2020-07-27", "close": 0.84, "volume": 20879.0}, {"date": "2020-07-28", "close": 0.84, "volume": 21500.0}, {"date": "2020-07-29", "close": 0.84, "volume": 50734.0}, {"date": "2020-07-30", "close": 0.825, "volume": 52104.0}, {"date": "2020-07-31", "close": 0.825, "volume": 36900.0}, {"date": "2020-08-03", "close": 0.83, "volume": 33761.0}, {"date": "2020-08-04", "close": 0.83, "volume": 26617.0}, {"date": "2020-08-05", "close": 0.85, "volume": 67613.0}, {"date": "2020-08-06", "close": 0.86, "volume": 17577.0}, {"date": "2020-08-07", "close": 0.84, "volume": 14651.0}, {"date": "2020-08-10", "close": 0.825, "volume": 40000.0}, {"date": "2020-08-11", "close": 0.84, "volume": 181287.0}, {"date": "2020-08-12", "close": 0.85, "volume": 46991.0}, {"date": "2020-08-13", "close": 0.835, "volume": 42791.0}, {"date": "2020-08-14", "close": 0.84, "volume": 7426.0}, {"date": "2020-08-17", "close": 0.84, "volume": 284078.0}, {"date": "2020-08-18", "close": 0.83, "volume": 82620.0}, {"date": "2020-08-19", "close": 0.84, "volume": 33567.0}, {"date": "2020-08-20", "close": 0.86, "volume": 657080.0}, {"date": "2020-08-21", "close": 0.9, "volume": 236647.0}, {"date": "2020-08-24", "close": 0.95, "volume": 149999.0}, {"date": "2020-08-25", "close": 0.93, "volume": 68473.0}, {"date": "2020-08-26", "close": 0.93, "volume": 112641.0}, {"date": "2020-08-27", "close": 0.925, "volume": 132681.0}, {"date": "2020-08-28", "close": 0.93, "volume": 124858.0}, {"date": "2020-08-31", "close": 0.92, "volume": 47371.0}, {"date": "2020-09-01", "close": 0.925, "volume": 81146.0}, {"date": "2020-09-02", "close": 0.92, "volume": 78699.0}, {"date": "2020-09-03", "close": 0.93, "volume": 9910.0}, {"date": "2020-09-04", "close": 0.91, "volume": 63874.0}, {"date": "2020-09-07", "close": 0.92, "volume": 99125.0}, {"date": "2020-09-08", "close": 0.92, "volume": 107430.0}, {"date": "2020-09-09", "close": 0.895, "volume": 131584.0}, {"date": "2020-09-10", "close": 0.89, "volume": 118625.0}, {"date": "2020-09-11", "close": 0.88, "volume": 123497.0}, {"date": "2020-09-14", "close": 0.915, "volume": 37132.0}, {"date": "2020-09-15", "close": 0.9, "volume": 88075.0}, {"date": "2020-09-16", "close": 0.92, "volume": 18366.0}, {"date": "2020-09-17", "close": 0.94, "volume": 103758.0}, {"date": "2020-09-18", "close": 0.965, "volume": 54371.0}, {"date": "2020-09-21", "close": 0.965, "volume": 34086.0}, {"date": "2020-09-22", "close": 0.955, "volume": 68674.0}, {"date": "2020-09-23", "close": 0.97, "volume": 11971.0}, {"date": "2020-09-24", "close": 0.98, "volume": 57576.0}, {"date": "2020-09-25", "close": 0.987, "volume": 177428.0}, {"date": "2020-09-28", "close": 1.02, "volume": 116157.0}, {"date": "2020-09-29", "close": 1.02, "volume": 60909.0}, {"date": "2020-09-30", "close": 0.985, "volume": 155681.0}, {"date": "2020-10-01", "close": 1.01, "volume": 77637.0}, {"date": "2020-10-02", "close": 0.98, "volume": 199000.0}, {"date": "2020-10-05", "close": 0.93, "volume": 88251.0}, {"date": "2020-10-06", "close": 0.945, "volume": 46851.0}, {"date": "2020-10-07", "close": 0.955, "volume": 52658.0}, {"date": "2020-10-08", "close": 0.96, "volume": 88608.0}, {"date": "2020-10-09", "close": 1.0, "volume": 41434.0}, {"date": "2020-10-12", "close": 0.99, "volume": 35000.0}, {"date": "2020-10-13", "close": 0.99, "volume": 33230.0}, {"date": "2020-10-14", "close": 1.0, "volume": 12532.0}, {"date": "2020-10-15", "close": 0.995, "volume": 26123.0}, {"date": "2020-10-16", "close": 0.975, "volume": 23450.0}, {"date": "2020-10-19", "close": 0.98, "volume": 7667.0}, {"date": "2020-10-20", "close": 1.01, "volume": 140903.0}, {"date": "2020-10-21", "close": 1.0, "volume": 115022.0}, {"date": "2020-10-22", "close": 1.01, "volume": 46660.0}, {"date": "2020-10-23", "close": 1.0, "volume": 4950.0}, {"date": "2020-10-26", "close": 1.02, "volume": 44338.0}, {"date": "2020-10-27", "close": 1.05, "volume": 95528.0}, {"date": "2020-10-28", "close": 1.07, "volume": 62281.0}, {"date": "2020-10-29", "close": 1.02, "volume": 23646.0}, {"date": "2020-10-30", "close": 1.01, "volume": 73968.0}, {"date": "2020-11-02", "close": 1.05, "volume": 33428.0}, {"date": "2020-11-03", "close": 1.055, "volume": 15179.0}, {"date": "2020-11-04", "close": 1.055, "volume": 57127.0}, {"date": "2020-11-05", "close": 1.01, "volume": 37500.0}, {"date": "2020-11-06", "close": 1.05, "volume": 20444.0}, {"date": "2020-11-09", "close": 1.025, "volume": 56397.0}, {"date": "2020-11-10", "close": 1.03, "volume": 54910.0}, {"date": "2020-11-11", "close": 1.055, "volume": 49657.0}, {"date": "2020-11-12", "close": 1.05, "volume": 53419.0}, {"date": "2020-11-13", "close": 1.05, "volume": 13000.0}, {"date": "2020-11-16", "close": 1.05, "volume": 952.0}, {"date": "2020-11-17", "close": 1.06, "volume": 129747.0}, {"date": "2020-11-18", "close": 1.065, "volume": 14562.0}, {"date": "2020-11-19", "close": 1.065, "volume": 53654.0}, {"date": "2020-11-20", "close": 1.05, "volume": 13075.0}, {"date": "2020-11-23", "close": 1.03, "volume": 49932.0}, {"date": "2020-11-24", "close": 1.05, "volume": 67401.0}, {"date": "2020-11-25", "close": 1.03, "volume": 71478.0}, {"date": "2020-11-26", "close": 1.03, "volume": 87511.0}, {"date": "2020-11-27", "close": 1.025, "volume": 14279.0}, {"date": "2020-11-30", "close": 1.02, "volume": 98210.0}, {"date": "2020-12-01", "close": 1.02, "volume": 20676.0}, {"date": "2020-12-02", "close": 1.02, "volume": 41500.0}, {"date": "2020-12-03", "close": 1.035, "volume": 96189.0}, {"date": "2020-12-04", "close": 1.04, "volume": 20804.0}, {"date": "2020-12-07", "close": 1.065, "volume": 18567.0}, {"date": "2020-12-08", "close": 1.025, "volume": 33944.0}, {"date": "2020-12-09", "close": 1.02, "volume": 60463.0}, {"date": "2020-12-10", "close": 1.025, "volume": 92603.0}, {"date": "2020-12-11", "close": 1.02, "volume": 57492.0}, {"date": "2020-12-14", "close": 1.02, "volume": 52788.0}, {"date": "2020-12-15", "close": 1.025, "volume": 37195.0}, {"date": "2020-12-16", "close": 1.035, "volume": 98715.0}, {"date": "2020-12-17", "close": 1.02, "volume": 153464.0}, {"date": "2020-12-18", "close": 1.03, "volume": 45023.0}, {"date": "2020-12-21", "close": 1.005, "volume": 8998.0}, {"date": "2020-12-22", "close": 1.01, "volume": 15809.0}, {"date": "2020-12-23", "close": 1.01, "volume": 6378.0}, {"date": "2020-12-24", "close": 1.055, "volume": 3000.0}, {"date": "2020-12-29", "close": 1.05, "volume": 31070.0}, {"date": "2020-12-30", "close": 1.02, "volume": 17131.0}, {"date": "2020-12-31", "close": 1.03, "volume": 1438.0}, {"date": "2021-01-04", "close": 1.04, "volume": 32932.0}, {"date": "2021-01-05", "close": 1.04, "volume": 8134.0}, {"date": "2021-01-06", "close": 1.04, "volume": 56848.0}, {"date": "2021-01-07", "close": 1.045, "volume": 1692.0}, {"date": "2021-01-08", "close": 1.025, "volume": 21450.0}, {"date": "2021-01-11", "close": 1.045, "volume": 28800.0}, {"date": "2021-01-12", "close": 1.04, "volume": 13782.0}, {"date": "2021-01-13", "close": 1.025, "volume": 67695.0}, {"date": "2021-01-14", "close": 1.045, "volume": 19200.0}, {"date": "2021-01-15", "close": 1.045, "volume": 7580.0}, {"date": "2021-01-18", "close": 1.04, "volume": 20712.0}, {"date": "2021-01-19", "close": 1.04, "volume": 113961.0}, {"date": "2021-01-20", "close": 1.05, "volume": 14155.0}, {"date": "2021-01-21", "close": 1.03, "volume": 210522.0}, {"date": "2021-01-22", "close": 1.03, "volume": 12872.0}, {"date": "2021-01-25", "close": 1.03, "volume": 14900.0}, {"date": "2021-01-27", "close": 1.025, "volume": 56605.0}, {"date": "2021-01-28", "close": 1.005, "volume": 74157.0}, {"date": "2021-01-29", "close": 1.025, "volume": 70819.0}, {"date": "2021-02-01", "close": 1.02, "volume": 26637.0}, {"date": "2021-02-02", "close": 1.03, "volume": 22082.0}, {"date": "2021-02-03", "close": 1.045, "volume": 75054.0}, {"date": "2021-02-04", "close": 1.03, "volume": 19570.0}, {"date": "2021-02-05", "close": 1.02, "volume": 76800.0}, {"date": "2021-02-08", "close": 1.025, "volume": 50304.0}, {"date": "2021-02-09", "close": 1.015, "volume": 115842.0}, {"date": "2021-02-10", "close": 1.02, "volume": 38800.0}, {"date": "2021-02-11", "close": 1.03, "volume": 42613.0}, {"date": "2021-02-12", "close": 1.03, "volume": 145775.0}, {"date": "2021-02-15", "close": 1.03, "volume": 38737.0}, {"date": "2021-02-16", "close": 1.025, "volume": 26500.0}, {"date": "2021-02-18", "close": 1.05, "volume": 160810.0}, {"date": "2021-02-19", "close": 1.08, "volume": 110399.0}, {"date": "2021-02-22", "close": 1.085, "volume": 71615.0}, {"date": "2021-02-23", "close": 1.07, "volume": 42816.0}, {"date": "2021-02-24", "close": 1.09, "volume": 93698.0}, {"date": "2021-02-25", "close": 1.09, "volume": 39061.0}, {"date": "2021-02-26", "close": 1.09, "volume": 49714.0}, {"date": "2021-03-01", "close": 1.1, "volume": 35132.0}, {"date": "2021-03-02", "close": 1.095, "volume": 13428.0}, {"date": "2021-03-03", "close": 1.08, "volume": 77747.0}, {"date": "2021-03-04", "close": 1.095, "volume": 31094.0}, {"date": "2021-03-05", "close": 1.08, "volume": 57467.0}, {"date": "2021-03-08", "close": 1.09, "volume": 90633.0}, {"date": "2021-03-09", "close": 1.085, "volume": 55389.0}, {"date": "2021-03-10", "close": 1.095, "volume": 32567.0}, {"date": "2021-03-11", "close": 1.09, "volume": 146470.0}, {"date": "2021-03-12", "close": 1.06, "volume": 79920.0}, {"date": "2021-03-15", "close": 1.07, "volume": 107745.0}, {"date": "2021-03-16", "close": 1.09, "volume": 43548.0}, {"date": "2021-03-17", "close": 1.095, "volume": 217005.0}, {"date": "2021-03-18", "close": 1.12, "volume": 151754.0}, {"date": "2021-03-19", "close": 1.1, "volume": 151918.0}, {"date": "2021-03-22", "close": 1.13, "volume": 71992.0}, {"date": "2021-03-23", "close": 1.145, "volume": 39765.0}, {"date": "2021-03-24", "close": 1.14, "volume": 132627.0}, {"date": "2021-03-25", "close": 1.14, "volume": 56331.0}, {"date": "2021-03-26", "close": 1.15, "volume": 104988.0}, {"date": "2021-03-29", "close": 1.09, "volume": 52410.0}, {"date": "2021-03-30", "close": 1.07, "volume": 44568.0}, {"date": "2021-03-31", "close": 1.11, "volume": 52459.0}, {"date": "2021-04-01", "close": 1.085, "volume": 30302.0}, {"date": "2021-04-06", "close": 1.08, "volume": 26551.0}, {"date": "2021-04-07", "close": 1.075, "volume": 22748.0}, {"date": "2021-04-08", "close": 1.07, "volume": 38770.0}, {"date": "2021-04-12", "close": 1.07, "volume": 17671.0}, {"date": "2021-04-13", "close": 1.07, "volume": 70065.0}, {"date": "2021-04-14", "close": 1.085, "volume": 18888.0}, {"date": "2021-04-15", "close": 1.09, "volume": 36789.0}, {"date": "2021-04-16", "close": 1.11, "volume": 10575.0}, {"date": "2021-04-19", "close": 1.09, "volume": 35312.0}, {"date": "2021-04-20", "close": 1.105, "volume": 73863.0}, {"date": "2021-04-21", "close": 1.1, "volume": 38342.0}, {"date": "2021-04-22", "close": 1.1, "volume": 86385.0}, {"date": "2021-04-23", "close": 1.08, "volume": 192504.0}, {"date": "2021-04-26", "close": 1.07, "volume": 27433.0}, {"date": "2021-04-27", "close": 1.055, "volume": 51994.0}, {"date": "2021-04-28", "close": 1.055, "volume": 126313.0}, {"date": "2021-04-29", "close": 1.035, "volume": 93964.0}, {"date": "2021-04-30", "close": 1.05, "volume": 106928.0}, {"date": "2021-05-03", "close": 1.055, "volume": 74079.0}, {"date": "2021-05-04", "close": 1.035, "volume": 123724.0}, {"date": "2021-05-05", "close": 1.05, "volume": 18489.0}, {"date": "2021-05-06", "close": 1.04, "volume": 1632.0}, {"date": "2021-05-07", "close": 1.03, "volume": 40604.0}, {"date": "2021-05-10", "close": 1.015, "volume": 111266.0}, {"date": "2021-05-11", "close": 1.025, "volume": 67633.0}, {"date": "2021-05-12", "close": 1.02, "volume": 114542.0}, {"date": "2021-05-13", "close": 1.03, "volume": 21548.0}, {"date": "2021-05-14", "close": 1.04, "volume": 64941.0}, {"date": "2021-05-17", "close": 1.04, "volume": 45315.0}, {"date": "2021-05-18", "close": 1.02, "volume": 140386.0}, {"date": "2021-05-19", "close": 1.04, "volume": 53954.0}, {"date": "2021-05-20", "close": 1.02, "volume": 80026.0}, {"date": "2021-05-21", "close": 1.03, "volume": 75489.0}, {"date": "2021-05-24", "close": 1.0, "volume": 328318.0}, {"date": "2021-05-25", "close": 1.01, "volume": 112300.0}, {"date": "2021-05-26", "close": 1.02, "volume": 17341.0}, {"date": "2021-05-27", "close": 1.03, "volume": 50318.0}, {"date": "2021-05-28", "close": 1.03, "volume": 35401.0}, {"date": "2021-05-31", "close": 1.02, "volume": 85421.0}, {"date": "2021-06-01", "close": 1.02, "volume": 20590.0}, {"date": "2021-06-02", "close": 1.015, "volume": 44328.0}, {"date": "2021-06-03", "close": 1.01, "volume": 71081.0}, {"date": "2021-06-04", "close": 1.015, "volume": 45621.0}, {"date": "2021-06-07", "close": 1.015, "volume": 95854.0}, {"date": "2021-06-08", "close": 1.015, "volume": 49417.0}, {"date": "2021-06-09", "close": 1.04, "volume": 245146.0}, {"date": "2021-06-10", "close": 1.03, "volume": 96914.0}, {"date": "2021-06-11", "close": 1.03, "volume": 118458.0}, {"date": "2021-06-15", "close": 1.03, "volume": 157554.0}, {"date": "2021-06-16", "close": 1.02, "volume": 126825.0}, {"date": "2021-06-17", "close": 1.025, "volume": 49493.0}, {"date": "2021-06-18", "close": 1.025, "volume": 105840.0}, {"date": "2021-06-21", "close": 1.005, "volume": 106930.0}, {"date": "2021-06-22", "close": 1.02, "volume": 328903.0}, {"date": "2021-06-23", "close": 1.02, "volume": 314809.0}, {"date": "2021-06-24", "close": 1.02, "volume": 68945.0}, {"date": "2021-06-25", "close": 1.01, "volume": 162114.0}, {"date": "2021-06-28", "close": 1.025, "volume": 193971.0}, {"date": "2021-06-29", "close": 1.025, "volume": 1900.0}, {"date": "2021-06-30", "close": 1.035, "volume": 108471.0}, {"date": "2021-07-01", "close": 1.035, "volume": 75572.0}, {"date": "2021-07-02", "close": 1.03, "volume": 25483.0}, {"date": "2021-07-05", "close": 1.035, "volume": 200689.0}, {"date": "2021-07-06", "close": 1.03, "volume": 161138.0}, {"date": "2021-07-07", "close": 1.035, "volume": 116911.0}, {"date": "2021-07-08", "close": 1.035, "volume": 30940.0}, {"date": "2021-07-09", "close": 1.025, "volume": 81252.0}, {"date": "2021-07-12", "close": 1.025, "volume": 55810.0}, {"date": "2021-07-13", "close": 1.05, "volume": 346591.0}, {"date": "2021-07-14", "close": 1.05, "volume": 30706.0}, {"date": "2021-07-15", "close": 1.065, "volume": 112648.0}, {"date": "2021-07-16", "close": 1.1, "volume": 212356.0}, {"date": "2021-07-19", "close": 1.1, "volume": 24608.0}, {"date": "2021-07-20", "close": 1.07, "volume": 67492.0}, {"date": "2021-07-21", "close": 1.105, "volume": 75862.0}, {"date": "2021-07-22", "close": 1.1, "volume": 23456.0}, {"date": "2021-07-23", "close": 1.09, "volume": 50350.0}, {"date": "2021-07-26", "close": 1.095, "volume": 37773.0}, {"date": "2021-07-27", "close": 1.095, "volume": 4463.0}, {"date": "2021-07-28", "close": 1.085, "volume": 65608.0}, {"date": "2021-07-29", "close": 1.1, "volume": 73793.0}, {"date": "2021-07-30", "close": 1.09, "volume": 86167.0}, {"date": "2021-08-02", "close": 1.115, "volume": 70449.0}, {"date": "2021-08-03", "close": 1.11, "volume": 35767.0}, {"date": "2021-08-04", "close": 1.115, "volume": 24035.0}, {"date": "2021-08-05", "close": 1.135, "volume": 47162.0}, {"date": "2021-08-06", "close": 1.11, "volume": 32417.0}, {"date": "2021-08-09", "close": 1.115, "volume": 9352.0}, {"date": "2021-08-10", "close": 1.12, "volume": 33493.0}, {"date": "2021-08-11", "close": 1.12, "volume": 58566.0}, {"date": "2021-08-12", "close": 1.12, "volume": 84381.0}, {"date": "2021-08-13", "close": 1.135, "volume": 135288.0}, {"date": "2021-08-16", "close": 1.12, "volume": 112491.0}, {"date": "2021-08-17", "close": 1.13, "volume": 4365.0}, {"date": "2021-08-18", "close": 1.135, "volume": 101204.0}, {"date": "2021-08-19", "close": 1.15, "volume": 138776.0}, {"date": "2021-08-20", "close": 1.145, "volume": 172263.0}, {"date": "2021-08-23", "close": 1.145, "volume": 59048.0}, {"date": "2021-08-24", "close": 1.145, "volume": 47011.0}, {"date": "2021-08-25", "close": 1.13, "volume": 83508.0}, {"date": "2021-08-26", "close": 1.14, "volume": 32392.0}, {"date": "2021-08-27", "close": 1.16, "volume": 67921.0}, {"date": "2021-08-30", "close": 1.14, "volume": 36631.0}, {"date": "2021-08-31", "close": 1.15, "volume": 41471.0}, {"date": "2021-09-01", "close": 1.16, "volume": 21942.0}, {"date": "2021-09-02", "close": 1.16, "volume": 66857.0}, {"date": "2021-09-03", "close": 1.16, "volume": 68600.0}, {"date": "2021-09-06", "close": 1.145, "volume": 127422.0}, {"date": "2021-09-07", "close": 1.16, "volume": 103914.0}, {"date": "2021-09-08", "close": 1.17, "volume": 131328.0}, {"date": "2021-09-09", "close": 1.13, "volume": 201211.0}, {"date": "2021-09-10", "close": 1.13, "volume": 89650.0}, {"date": "2021-09-13", "close": 1.155, "volume": 12700.0}, {"date": "2021-09-14", "close": 1.15, "volume": 49149.0}, {"date": "2021-09-15", "close": 1.15, "volume": 35864.0}, {"date": "2021-09-16", "close": 1.16, "volume": 38664.0}, {"date": "2021-09-17", "close": 1.13, "volume": 107121.0}, {"date": "2021-09-20", "close": 1.145, "volume": 89107.0}, {"date": "2021-09-21", "close": 1.14, "volume": 226664.0}, {"date": "2021-09-22", "close": 1.14, "volume": 156960.0}, {"date": "2021-09-23", "close": 1.14, "volume": 25924.0}, {"date": "2021-09-24", "close": 1.15, "volume": 53684.0}, {"date": "2021-09-27", "close": 1.145, "volume": 144647.0}, {"date": "2021-09-28", "close": 1.14, "volume": 144730.0}, {"date": "2021-09-29", "close": 1.125, "volume": 43616.0}, {"date": "2021-09-30", "close": 1.13, "volume": 158079.0}, {"date": "2021-10-01", "close": 1.13, "volume": 83349.0}, {"date": "2021-10-04", "close": 1.13, "volume": 172496.0}, {"date": "2021-10-05", "close": 1.07, "volume": 116819.0}, {"date": "2021-10-06", "close": 1.06, "volume": 73513.0}, {"date": "2021-10-07", "close": 1.07, "volume": 83218.0}, {"date": "2021-10-08", "close": 1.07, "volume": 205006.0}, {"date": "2021-10-11", "close": 1.07, "volume": 38541.0}, {"date": "2021-10-12", "close": 1.08, "volume": 122444.0}, {"date": "2021-10-13", "close": 1.06, "volume": 113716.0}, {"date": "2021-10-14", "close": 1.06, "volume": 183533.0}, {"date": "2021-10-15", "close": 1.065, "volume": 119038.0}, {"date": "2021-10-18", "close": 1.06, "volume": 108386.0}, {"date": "2021-10-19", "close": 1.08, "volume": 22670.0}, {"date": "2021-10-20", "close": 1.08, "volume": 34157.0}, {"date": "2021-10-21", "close": 1.07, "volume": 58329.0}, {"date": "2021-10-22", "close": 1.075, "volume": 167207.0}, {"date": "2021-10-25", "close": 1.095, "volume": 30922.0}, {"date": "2021-10-26", "close": 1.09, "volume": 52416.0}, {"date": "2021-10-27", "close": 1.11, "volume": 60764.0}, {"date": "2021-10-28", "close": 1.095, "volume": 47007.0}, {"date": "2021-10-29", "close": 1.085, "volume": 61283.0}, {"date": "2021-11-01", "close": 1.11, "volume": 34495.0}, {"date": "2021-11-02", "close": 1.09, "volume": 13054.0}, {"date": "2021-11-03", "close": 1.09, "volume": 73218.0}, {"date": "2021-11-04", "close": 1.11, "volume": 42176.0}, {"date": "2021-11-05", "close": 1.11, "volume": 78631.0}, {"date": "2021-11-08", "close": 1.11, "volume": 77523.0}, {"date": "2021-11-09", "close": 1.095, "volume": 38413.0}, {"date": "2021-11-10", "close": 1.105, "volume": 26966.0}, {"date": "2021-11-11", "close": 1.1, "volume": 28090.0}, {"date": "2021-11-12", "close": 1.09, "volume": 57085.0}, {"date": "2021-11-15", "close": 1.105, "volume": 173367.0}, {"date": "2021-11-16", "close": 1.075, "volume": 128366.0}, {"date": "2021-11-17", "close": 1.08, "volume": 70644.0}, {"date": "2021-11-18", "close": 1.085, "volume": 67628.0}, {"date": "2021-11-19", "close": 1.08, "volume": 17834.0}, {"date": "2021-11-22", "close": 1.105, "volume": 67928.0}, {"date": "2021-11-23", "close": 1.085, "volume": 9316.0}, {"date": "2021-11-24", "close": 1.075, "volume": 107132.0}, {"date": "2021-11-25", "close": 1.09, "volume": 42488.0}, {"date": "2021-11-26", "close": 1.065, "volume": 59901.0}, {"date": "2021-11-29", "close": 1.06, "volume": 132943.0}, {"date": "2021-11-30", "close": 1.065, "volume": 52829.0}, {"date": "2021-12-01", "close": 1.06, "volume": 4448.0}, {"date": "2021-12-02", "close": 1.065, "volume": 70424.0}, {"date": "2021-12-03", "close": 1.08, "volume": 12620.0}, {"date": "2021-12-06", "close": 1.055, "volume": 265645.0}, {"date": "2021-12-07", "close": 1.07, "volume": 6545.0}, {"date": "2021-12-08", "close": 1.065, "volume": 50412.0}, {"date": "2021-12-09", "close": 1.08, "volume": 214067.0}, {"date": "2021-12-10", "close": 1.07, "volume": 151096.0}, {"date": "2021-12-13", "close": 1.08, "volume": 34400.0}, {"date": "2021-12-14", "close": 1.085, "volume": 207192.0}, {"date": "2021-12-15", "close": 1.065, "volume": 120983.0}, {"date": "2021-12-16", "close": 1.06, "volume": 52214.0}, {"date": "2021-12-17", "close": 1.08, "volume": 80286.0}, {"date": "2021-12-20", "close": 1.06, "volume": 39000.0}, {"date": "2021-12-21", "close": 1.065, "volume": 41614.0}, {"date": "2021-12-22", "close": 1.075, "volume": 44185.0}, {"date": "2021-12-23", "close": 1.065, "volume": 22542.0}, {"date": "2021-12-24", "close": 1.06, "volume": 16650.0}, {"date": "2021-12-29", "close": 1.065, "volume": 55194.0}, {"date": "2021-12-30", "close": 1.065, "volume": 29838.0}, {"date": "2021-12-31", "close": 1.08, "volume": 1301.0}, {"date": "2022-01-04", "close": 1.08, "volume": 30569.0}, {"date": "2022-01-05", "close": 1.085, "volume": 26800.0}, {"date": "2022-01-06", "close": 1.09, "volume": 42362.0}, {"date": "2022-01-07", "close": 1.08, "volume": 39510.0}, {"date": "2022-01-10", "close": 1.065, "volume": 35474.0}, {"date": "2022-01-11", "close": 1.09, "volume": 30362.0}, {"date": "2022-01-12", "close": 1.08, "volume": 19155.0}, {"date": "2022-01-13", "close": 1.09, "volume": 32430.0}, {"date": "2022-01-14", "close": 1.09, "volume": 62116.0}, {"date": "2022-01-17", "close": 1.09, "volume": 18839.0}, {"date": "2022-01-18", "close": 1.09, "volume": 68432.0}, {"date": "2022-01-19", "close": 1.09, "volume": 35850.0}, {"date": "2022-01-20", "close": 1.1, "volume": 14409.0}, {"date": "2022-01-21", "close": 1.085, "volume": 66925.0}, {"date": "2022-01-24", "close": 1.075, "volume": 58096.0}, {"date": "2022-01-25", "close": 1.05, "volume": 96629.0}, {"date": "2022-01-27", "close": 1.04, "volume": 185327.0}, {"date": "2022-01-28", "close": 1.03, "volume": 49091.0}, {"date": "2022-01-31", "close": 1.03, "volume": 37916.0}, {"date": "2022-02-01", "close": 1.03, "volume": 277239.0}, {"date": "2022-02-02", "close": 1.07, "volume": 63287.0}, {"date": "2022-02-03", "close": 1.05, "volume": 12846.0}, {"date": "2022-02-04", "close": 1.06, "volume": 73504.0}, {"date": "2022-02-07", "close": 1.045, "volume": 106224.0}, {"date": "2022-02-08", "close": 1.06, "volume": 44155.0}, {"date": "2022-02-09", "close": 1.07, "volume": 42881.0}, {"date": "2022-02-10", "close": 1.05, "volume": 61837.0}, {"date": "2022-02-11", "close": 1.065, "volume": 46052.0}, {"date": "2022-02-14", "close": 1.07, "volume": 26848.0}, {"date": "2022-02-15", "close": 1.05, "volume": 60248.0}, {"date": "2022-02-16", "close": 1.035, "volume": 83443.0}, {"date": "2022-02-17", "close": 1.05, "volume": 143742.0}, {"date": "2022-02-18", "close": 1.06, "volume": 96893.0}, {"date": "2022-02-21", "close": 1.045, "volume": 10349.0}, {"date": "2022-02-22", "close": 1.04, "volume": 70561.0}, {"date": "2022-02-23", "close": 1.09, "volume": 24304.0}, {"date": "2022-02-24", "close": 1.065, "volume": 54697.0}, {"date": "2022-02-25", "close": 1.045, "volume": 64542.0}, {"date": "2022-02-28", "close": 1.035, "volume": 93933.0}, {"date": "2022-03-01", "close": 1.04, "volume": 65058.0}, {"date": "2022-03-02", "close": 1.02, "volume": 151121.0}, {"date": "2022-03-03", "close": 1.03, "volume": 131712.0}, {"date": "2022-03-04", "close": 1.01, "volume": 177336.0}, {"date": "2022-03-07", "close": 1.01, "volume": 130908.0}, {"date": "2022-03-08", "close": 1.04, "volume": 138222.0}, {"date": "2022-03-09", "close": 1.03, "volume": 57563.0}, {"date": "2022-03-10", "close": 1.04, "volume": 52739.0}, {"date": "2022-03-11", "close": 1.03, "volume": 39623.0}, {"date": "2022-03-14", "close": 1.04, "volume": 26800.0}, {"date": "2022-03-15", "close": 1.035, "volume": 21788.0}, {"date": "2022-03-16", "close": 1.035, "volume": 70526.0}, {"date": "2022-03-17", "close": 1.06, "volume": 182592.0}, {"date": "2022-03-18", "close": 1.07, "volume": 32496.0}, {"date": "2022-03-21", "close": 1.08, "volume": 147541.0}, {"date": "2022-03-22", "close": 1.07, "volume": 68822.0}, {"date": "2022-03-23", "close": 1.085, "volume": 32897.0}, {"date": "2022-03-24", "close": 1.08, "volume": 25488.0}, {"date": "2022-03-25", "close": 1.08, "volume": 117328.0}, {"date": "2022-03-28", "close": 1.03, "volume": 126062.0}, {"date": "2022-03-29", "close": 1.045, "volume": 96569.0}, {"date": "2022-03-30", "close": 1.04, "volume": 84383.0}, {"date": "2022-03-31", "close": 1.035, "volume": 40069.0}, {"date": "2022-04-01", "close": 1.03, "volume": 39397.0}, {"date": "2022-04-04", "close": 1.03, "volume": 57547.0}, {"date": "2022-04-05", "close": 1.03, "volume": 8185.0}, {"date": "2022-04-06", "close": 1.04, "volume": 20227.0}, {"date": "2022-04-07", "close": 1.04, "volume": 79651.0}, {"date": "2022-04-08", "close": 1.03, "volume": 148308.0}, {"date": "2022-04-11", "close": 1.025, "volume": 62358.0}, {"date": "2022-04-12", "close": 1.04, "volume": 30509.0}, {"date": "2022-04-13", "close": 1.025, "volume": 35952.0}, {"date": "2022-04-14", "close": 1.01, "volume": 69191.0}, {"date": "2022-04-19", "close": 1.01, "volume": 55999.0}, {"date": "2022-04-20", "close": 1.02, "volume": 35649.0}, {"date": "2022-04-21", "close": 1.035, "volume": 27011.0}, {"date": "2022-04-22", "close": 1.03, "volume": 79472.0}, {"date": "2022-04-26", "close": 1.02, "volume": 16749.0}, {"date": "2022-04-27", "close": 1.03, "volume": 24044.0}, {"date": "2022-04-28", "close": 1.02, "volume": 12545.0}, {"date": "2022-04-29", "close": 1.03, "volume": 67382.0}, {"date": "2022-05-02", "close": 1.035, "volume": 57533.0}, {"date": "2022-05-03", "close": 1.01, "volume": 33389.0}, {"date": "2022-05-04", "close": 1.02, "volume": 46657.0}, {"date": "2022-05-05", "close": 1.02, "volume": 59889.0}, {"date": "2022-05-06", "close": 1.03, "volume": 120458.0}, {"date": "2022-05-09", "close": 1.015, "volume": 42629.0}, {"date": "2022-05-10", "close": 1.02, "volume": 80933.0}, {"date": "2022-05-11", "close": 1.025, "volume": 54935.0}, {"date": "2022-05-12", "close": 0.98, "volume": 117950.0}, {"date": "2022-05-13", "close": 0.985, "volume": 28931.0}, {"date": "2022-05-16", "close": 1.03, "volume": 71993.0}, {"date": "2022-05-17", "close": 1.02, "volume": 553.0}, {"date": "2022-05-18", "close": 1.0, "volume": 11296.0}, {"date": "2022-05-19", "close": 1.01, "volume": 4896.0}, {"date": "2022-05-20", "close": 0.99, "volume": 98711.0}, {"date": "2022-05-23", "close": 0.99, "volume": 18171.0}, {"date": "2022-05-24", "close": 1.0, "volume": 77849.0}, {"date": "2022-05-25", "close": 1.0, "volume": 10500.0}, {"date": "2022-05-26", "close": 1.005, "volume": 54108.0}, {"date": "2022-05-27", "close": 0.99, "volume": 22803.0}, {"date": "2022-05-30", "close": 0.99, "volume": 14465.0}, {"date": "2022-05-31", "close": 0.97, "volume": 195605.0}, {"date": "2022-06-01", "close": 0.99, "volume": 9432.0}, {"date": "2022-06-02", "close": 0.975, "volume": 71740.0}, {"date": "2022-06-03", "close": 0.97, "volume": 8811.0}, {"date": "2022-06-06", "close": 0.97, "volume": 34694.0}, {"date": "2022-06-07", "close": 0.96, "volume": 53302.0}, {"date": "2022-06-08", "close": 0.965, "volume": 19628.0}, {"date": "2022-06-09", "close": 0.95, "volume": 9539.0}, {"date": "2022-06-10", "close": 0.93, "volume": 39714.0}, {"date": "2022-06-14", "close": 0.895, "volume": 59777.0}, {"date": "2022-06-15", "close": 0.9, "volume": 49443.0}, {"date": "2022-06-16", "close": 0.9, "volume": 24901.0}, {"date": "2022-06-17", "close": 0.87, "volume": 37865.0}, {"date": "2022-06-20", "close": 0.83, "volume": 138120.0}, {"date": "2022-06-21", "close": 0.83, "volume": 85506.0}, {"date": "2022-06-22", "close": 0.83, "volume": 33424.0}, {"date": "2022-06-23", "close": 0.825, "volume": 22170.0}, {"date": "2022-06-24", "close": 0.83, "volume": 67921.0}, {"date": "2022-06-27", "close": 0.865, "volume": 153625.0}, {"date": "2022-06-28", "close": 0.84, "volume": 47271.0}, {"date": "2022-06-29", "close": 0.83, "volume": 92685.0}, {"date": "2022-06-30", "close": 0.83, "volume": 51794.0}, {"date": "2022-07-01", "close": 0.825, "volume": 96998.0}, {"date": "2022-07-04", "close": 0.835, "volume": 11175.0}, {"date": "2022-07-05", "close": 0.83, "volume": 61920.0}, {"date": "2022-07-06", "close": 0.865, "volume": 76535.0}, {"date": "2022-07-07", "close": 0.845, "volume": 27860.0}, {"date": "2022-07-08", "close": 0.86, "volume": 43817.0}, {"date": "2022-07-11", "close": 0.88, "volume": 175500.0}, {"date": "2022-07-12", "close": 0.875, "volume": 63917.0}, {"date": "2022-07-13", "close": 0.865, "volume": 7500.0}, {"date": "2022-07-14", "close": 0.825, "volume": 60364.0}, {"date": "2022-07-15", "close": 0.84, "volume": 4250.0}, {"date": "2022-07-18", "close": 0.86, "volume": 88170.0}, {"date": "2022-07-19", "close": 0.86, "volume": 1171.0}, {"date": "2022-07-20", "close": 0.87, "volume": 70915.0}, {"date": "2022-07-21", "close": 0.85, "volume": 166512.0}, {"date": "2022-07-22", "close": 0.875, "volume": 80782.0}, {"date": "2022-07-25", "close": 0.87, "volume": 36506.0}, {"date": "2022-07-26", "close": 0.875, "volume": 97424.0}, {"date": "2022-07-27", "close": 0.86, "volume": 26900.0}, {"date": "2022-07-28", "close": 0.88, "volume": 62310.0}, {"date": "2022-07-29", "close": 0.88, "volume": 11950.0}, {"date": "2022-08-01", "close": 0.865, "volume": 144244.0}, {"date": "2022-08-02", "close": 0.865, "volume": 124191.0}, {"date": "2022-08-03", "close": 0.855, "volume": 80817.0}, {"date": "2022-08-04", "close": 0.855, "volume": 46070.0}, {"date": "2022-08-05", "close": 0.92, "volume": 98928.0}, {"date": "2022-08-08", "close": 0.92, "volume": 68527.0}, {"date": "2022-08-09", "close": 0.92, "volume": 26621.0}, {"date": "2022-08-10", "close": 0.89, "volume": 38075.0}, {"date": "2022-08-11", "close": 0.92, "volume": 33200.0}, {"date": "2022-08-12", "close": 0.9, "volume": 99461.0}, {"date": "2022-08-15", "close": 0.88, "volume": 217332.0}, {"date": "2022-08-16", "close": 0.9, "volume": 102091.0}, {"date": "2022-08-17", "close": 0.895, "volume": 55511.0}, {"date": "2022-08-18", "close": 0.89, "volume": 85714.0}, {"date": "2022-08-19", "close": 0.9, "volume": 70102.0}, {"date": "2022-08-22", "close": 0.89, "volume": 66079.0}, {"date": "2022-08-23", "close": 0.875, "volume": 45618.0}, {"date": "2022-08-24", "close": 0.87, "volume": 41819.0}, {"date": "2022-08-25", "close": 0.86, "volume": 50940.0}, {"date": "2022-08-26", "close": 0.86, "volume": 12488.0}, {"date": "2022-08-29", "close": 0.845, "volume": 152893.0}, {"date": "2022-08-30", "close": 0.86, "volume": 12233.0}, {"date": "2022-08-31", "close": 0.88, "volume": 195681.0}, {"date": "2022-09-01", "close": 0.875, "volume": 101359.0}, {"date": "2022-09-02", "close": 0.85, "volume": 48684.0}, {"date": "2022-09-05", "close": 0.835, "volume": 119458.0}, {"date": "2022-09-06", "close": 0.85, "volume": 39578.0}, {"date": "2022-09-07", "close": 0.835, "volume": 12428.0}, {"date": "2022-09-08", "close": 0.845, "volume": 6857.0}, {"date": "2022-09-09", "close": 0.8375, "volume": 23662.0}, {"date": "2022-09-12", "close": 0.85, "volume": 210092.0}, {"date": "2022-09-13", "close": 0.855, "volume": 177142.0}, {"date": "2022-09-14", "close": 0.84, "volume": 38003.0}, {"date": "2022-09-15", "close": 0.84, "volume": 14938.0}, {"date": "2022-09-16", "close": 0.85, "volume": 43928.0}, {"date": "2022-09-19", "close": 0.84, "volume": 37193.0}, {"date": "2022-09-20", "close": 0.85, "volume": 90952.0}, {"date": "2022-09-21", "close": 0.84, "volume": 21940.0}, {"date": "2022-09-23", "close": 0.84, "volume": 45368.0}, {"date": "2022-09-26", "close": 0.83, "volume": 124082.0}, {"date": "2022-09-27", "close": 0.825, "volume": 54480.0}, {"date": "2022-09-28", "close": 0.82, "volume": 64132.0}, {"date": "2022-09-29", "close": 0.825, "volume": 22138.0}, {"date": "2022-09-30", "close": 0.81, "volume": 144686.0}, {"date": "2022-10-03", "close": 0.815, "volume": 47396.0}, {"date": "2022-10-04", "close": 0.83, "volume": 75041.0}, {"date": "2022-10-05", "close": 0.815, "volume": 110869.0}, {"date": "2022-10-06", "close": 0.825, "volume": 47772.0}, {"date": "2022-10-07", "close": 0.835, "volume": 173508.0}, {"date": "2022-10-10", "close": 0.795, "volume": 77197.0}, {"date": "2022-10-11", "close": 0.795, "volume": 20000.0}, {"date": "2022-10-12", "close": 0.795, "volume": 56559.0}, {"date": "2022-10-13", "close": 0.8, "volume": 29496.0}, {"date": "2022-10-14", "close": 0.8, "volume": 83429.0}, {"date": "2022-10-17", "close": 0.8, "volume": 50588.0}, {"date": "2022-10-18", "close": 0.795, "volume": 56861.0}, {"date": "2022-10-19", "close": 0.795, "volume": 41974.0}, {"date": "2022-10-20", "close": 0.79, "volume": 8138.0}, {"date": "2022-10-21", "close": 0.79, "volume": 50377.0}, {"date": "2022-10-24", "close": 0.79, "volume": 65230.0}, {"date": "2022-10-25", "close": 0.795, "volume": 16961.0}, {"date": "2022-10-26", "close": 0.8, "volume": 2234.0}, {"date": "2022-10-27", "close": 0.795, "volume": 31557.0}, {"date": "2022-10-28", "close": 0.78, "volume": 2425.0}, {"date": "2022-10-31", "close": 0.79, "volume": 72536.0}, {"date": "2022-11-01", "close": 0.79, "volume": 5726.0}, {"date": "2022-11-02", "close": 0.78, "volume": 105068.0}, {"date": "2022-11-03", "close": 0.79, "volume": 28490.0}, {"date": "2022-11-04", "close": 0.795, "volume": 24016.0}, {"date": "2022-11-07", "close": 0.78, "volume": 55976.0}, {"date": "2022-11-08", "close": 0.795, "volume": 91811.0}, {"date": "2022-11-09", "close": 0.765, "volume": 69489.0}, {"date": "2022-11-10", "close": 0.78, "volume": 385659.0}, {"date": "2022-11-11", "close": 0.78, "volume": 146621.0}, {"date": "2022-11-14", "close": 0.78, "volume": 224722.0}, {"date": "2022-11-15", "close": 0.785, "volume": 25000.0}, {"date": "2022-11-16", "close": 0.78, "volume": 31862.0}, {"date": "2022-11-17", "close": 0.78, "volume": 21886.0}, {"date": "2022-11-18", "close": 0.765, "volume": 20089.0}, {"date": "2022-11-21", "close": 0.78, "volume": 82533.0}, {"date": "2022-11-22", "close": 0.76, "volume": 99013.0}, {"date": "2022-11-23", "close": 0.78, "volume": 32922.0}, {"date": "2022-11-24", "close": 0.765, "volume": 30357.0}, {"date": "2022-11-25", "close": 0.78, "volume": 19888.0}, {"date": "2022-11-29", "close": 0.77, "volume": 14054.0}, {"date": "2022-11-30", "close": 0.77, "volume": 12080.0}, {"date": "2022-12-01", "close": 0.775, "volume": 67843.0}, {"date": "2022-12-02", "close": 0.765, "volume": 67929.0}, {"date": "2022-12-05", "close": 0.755, "volume": 5974.0}, {"date": "2022-12-06", "close": 0.76, "volume": 56536.0}, {"date": "2022-12-07", "close": 0.75, "volume": 32968.0}, {"date": "2022-12-08", "close": 0.76, "volume": 44781.0}, {"date": "2022-12-09", "close": 0.75, "volume": 15915.0}, {"date": "2022-12-12", "close": 0.76, "volume": 102416.0}, {"date": "2022-12-13", "close": 0.745, "volume": 30213.0}, {"date": "2022-12-14", "close": 0.75, "volume": 44263.0}, {"date": "2022-12-15", "close": 0.755, "volume": 17505.0}, {"date": "2022-12-16", "close": 0.755, "volume": 26477.0}, {"date": "2022-12-19", "close": 0.765, "volume": 58877.0}, {"date": "2022-12-20", "close": 0.76, "volume": 87805.0}, {"date": "2022-12-21", "close": 0.75, "volume": 85759.0}, {"date": "2022-12-22", "close": 0.77, "volume": 4000.0}, {"date": "2022-12-23", "close": 0.77, "volume": 20.0}, {"date": "2022-12-28", "close": 0.75, "volume": 1305.0}, {"date": "2022-12-29", "close": 0.75, "volume": 5851.0}, {"date": "2022-12-30", "close": 0.755, "volume": 6082.0}, {"date": "2023-01-03", "close": 0.75, "volume": 27029.0}, {"date": "2023-01-04", "close": 0.755, "volume": 12500.0}, {"date": "2023-01-05", "close": 0.765, "volume": 6981.0}, {"date": "2023-01-06", "close": 0.765, "volume": 719.0}, {"date": "2023-01-09", "close": 0.765, "volume": 1000.0}, {"date": "2023-01-10", "close": 0.765, "volume": 5214.0}, {"date": "2023-01-11", "close": 0.78, "volume": 13834.0}, {"date": "2023-01-12", "close": 0.78, "volume": 8912.0}, {"date": "2023-01-13", "close": 0.75, "volume": 83167.0}, {"date": "2023-01-16", "close": 0.76, "volume": 49299.0}, {"date": "2023-01-17", "close": 0.765, "volume": 12046.0}, {"date": "2023-01-18", "close": 0.765, "volume": 45223.0}, {"date": "2023-01-19", "close": 0.76, "volume": 21979.0}, {"date": "2023-01-20", "close": 0.75, "volume": 13591.0}, {"date": "2023-01-23", "close": 0.76, "volume": 84218.0}, {"date": "2023-01-24", "close": 0.76, "volume": 119349.0}, {"date": "2023-01-25", "close": 0.75, "volume": 27548.0}, {"date": "2023-01-27", "close": 0.75, "volume": 29860.0}, {"date": "2023-01-30", "close": 0.765, "volume": 7559.0}, {"date": "2023-01-31", "close": 0.75, "volume": 101587.0}, {"date": "2023-02-01", "close": 0.745, "volume": 2856.0}, {"date": "2023-02-02", "close": 0.745, "volume": 168076.0}, {"date": "2023-02-03", "close": 0.755, "volume": 29812.0}, {"date": "2023-02-06", "close": 0.765, "volume": 62867.0}, {"date": "2023-02-07", "close": 0.76, "volume": 55882.0}, {"date": "2023-02-08", "close": 0.76, "volume": 24177.0}, {"date": "2023-02-09", "close": 0.755, "volume": 70879.0}, {"date": "2023-02-10", "close": 0.75, "volume": 42542.0}, {"date": "2023-02-13", "close": 0.725, "volume": 110241.0}, {"date": "2023-02-14", "close": 0.74, "volume": 72108.0}, {"date": "2023-02-15", "close": 0.73, "volume": 40054.0}, {"date": "2023-02-16", "close": 0.75, "volume": 103734.0}, {"date": "2023-02-17", "close": 0.75, "volume": 4650.0}, {"date": "2023-02-20", "close": 0.76, "volume": 43929.0}, {"date": "2023-02-21", "close": 0.75, "volume": 30516.0}, {"date": "2023-02-22", "close": 0.75, "volume": 32843.0}, {"date": "2023-02-23", "close": 0.77, "volume": 290828.0}, {"date": "2023-02-24", "close": 0.77, "volume": 27587.0}, {"date": "2023-02-27", "close": 0.77, "volume": 45318.0}, {"date": "2023-02-28", "close": 0.775, "volume": 50019.0}, {"date": "2023-03-01", "close": 0.77, "volume": 152082.0}, {"date": "2023-03-02", "close": 0.7575, "volume": 13285.0}, {"date": "2023-03-03", "close": 0.76, "volume": 42864.0}, {"date": "2023-03-06", "close": 0.755, "volume": 97521.0}, {"date": "2023-03-07", "close": 0.77, "volume": 1400.0}, {"date": "2023-03-08", "close": 0.795, "volume": 33345.0}, {"date": "2023-03-09", "close": 0.82, "volume": 182668.0}, {"date": "2023-03-10", "close": 0.795, "volume": 27282.0}, {"date": "2023-03-13", "close": 0.82, "volume": 86942.0}, {"date": "2023-03-14", "close": 0.79, "volume": 70258.0}, {"date": "2023-03-15", "close": 0.78, "volume": 142625.0}, {"date": "2023-03-16", "close": 0.78, "volume": 93089.0}, {"date": "2023-03-17", "close": 0.77, "volume": 56018.0}, {"date": "2023-03-20", "close": 0.76, "volume": 57103.0}, {"date": "2023-03-21", "close": 0.78, "volume": 51123.0}, {"date": "2023-03-22", "close": 0.8, "volume": 56975.0}, {"date": "2023-03-23", "close": 0.82, "volume": 76273.0}, {"date": "2023-03-24", "close": 0.8, "volume": 100559.0}, {"date": "2023-03-27", "close": 0.735, "volume": 35355.0}, {"date": "2023-03-28", "close": 0.74, "volume": 128500.0}, {"date": "2023-03-29", "close": 0.74, "volume": 58995.0}, {"date": "2023-03-30", "close": 0.745, "volume": 38770.0}, {"date": "2023-03-31", "close": 0.75, "volume": 122097.0}, {"date": "2023-04-03", "close": 0.76, "volume": 89690.0}, {"date": "2023-04-04", "close": 0.76, "volume": 9991.0}, {"date": "2023-04-05", "close": 0.77, "volume": 47748.0}, {"date": "2023-04-06", "close": 0.76, "volume": 71458.0}, {"date": "2023-04-11", "close": 0.775, "volume": 40047.0}, {"date": "2023-04-12", "close": 0.76, "volume": 37205.0}, {"date": "2023-04-13", "close": 0.75, "volume": 44892.0}, {"date": "2023-04-14", "close": 0.75, "volume": 18717.0}, {"date": "2023-04-17", "close": 0.74, "volume": 30794.0}, {"date": "2023-04-18", "close": 0.74, "volume": 33106.0}, {"date": "2023-04-19", "close": 0.745, "volume": 40931.0}, {"date": "2023-04-20", "close": 0.755, "volume": 55173.0}, {"date": "2023-04-21", "close": 0.75, "volume": 51868.0}, {"date": "2023-04-24", "close": 0.76, "volume": 16474.0}, {"date": "2023-04-26", "close": 0.75, "volume": 82462.0}, {"date": "2023-04-27", "close": 0.765, "volume": 133143.0}, {"date": "2023-04-28", "close": 0.785, "volume": 23620.0}, {"date": "2023-05-01", "close": 0.76, "volume": 49482.0}, {"date": "2023-05-02", "close": 0.775, "volume": 3084.0}, {"date": "2023-05-03", "close": 0.755, "volume": 48732.0}, {"date": "2023-05-04", "close": 0.77, "volume": 121935.0}, {"date": "2023-05-05", "close": 0.77, "volume": 6853.0}, {"date": "2023-05-08", "close": 0.77, "volume": 68847.0}, {"date": "2023-05-09", "close": 0.755, "volume": 7500.0}, {"date": "2023-05-10", "close": 0.745, "volume": 40783.0}, {"date": "2023-05-11", "close": 0.74, "volume": 25562.0}, {"date": "2023-05-12", "close": 0.75, "volume": 32648.0}, {"date": "2023-05-15", "close": 0.745, "volume": 57707.0}, {"date": "2023-05-16", "close": 0.74, "volume": 88914.0}, {"date": "2023-05-17", "close": 0.745, "volume": 17728.0}, {"date": "2023-05-18", "close": 0.74, "volume": 17010.0}, {"date": "2023-05-19", "close": 0.74, "volume": 21381.0}, {"date": "2023-05-22", "close": 0.74, "volume": 26099.0}, {"date": "2023-05-23", "close": 0.735, "volume": 13877.0}, {"date": "2023-05-24", "close": 0.73, "volume": 39654.0}, {"date": "2023-05-25", "close": 0.73, "volume": 5321.0}, {"date": "2023-05-26", "close": 0.72, "volume": 149724.0}, {"date": "2023-05-29", "close": 0.73, "volume": 62976.0}, {"date": "2023-05-30", "close": 0.71, "volume": 78303.0}, {"date": "2023-05-31", "close": 0.7, "volume": 40811.0}, {"date": "2023-06-01", "close": 0.72, "volume": 63018.0}, {"date": "2023-06-02", "close": 0.725, "volume": 103085.0}, {"date": "2023-06-05", "close": 0.705, "volume": 41062.0}, {"date": "2023-06-06", "close": 0.715, "volume": 52063.0}, {"date": "2023-06-07", "close": 0.71, "volume": 10189.0}, {"date": "2023-06-08", "close": 0.695, "volume": 71315.0}, {"date": "2023-06-09", "close": 0.7, "volume": 14879.0}, {"date": "2023-06-13", "close": 0.71, "volume": 52335.0}, {"date": "2023-06-14", "close": 0.715, "volume": 84584.0}, {"date": "2023-06-15", "close": 0.7, "volume": 58749.0}, {"date": "2023-06-16", "close": 0.7, "volume": 122956.0}, {"date": "2023-06-19", "close": 0.71, "volume": 118119.0}, {"date": "2023-06-20", "close": 0.7, "volume": 56803.0}, {"date": "2023-06-21", "close": 0.7, "volume": 63733.0}, {"date": "2023-06-22", "close": 0.68, "volume": 205769.0}, {"date": "2023-06-23", "close": 0.68, "volume": 75136.0}, {"date": "2023-06-26", "close": 0.66, "volume": 52413.0}, {"date": "2023-06-27", "close": 0.65, "volume": 136450.0}, {"date": "2023-06-28", "close": 0.65, "volume": 48908.0}, {"date": "2023-06-29", "close": 0.65, "volume": 59290.0}, {"date": "2023-06-30", "close": 0.68, "volume": 37009.0}, {"date": "2023-07-03", "close": 0.66, "volume": 38307.0}, {"date": "2023-07-04", "close": 0.66, "volume": 50177.0}, {"date": "2023-07-05", "close": 0.675, "volume": 32734.0}, {"date": "2023-07-06", "close": 0.66, "volume": 26235.0}, {"date": "2023-07-07", "close": 0.675, "volume": 12407.0}, {"date": "2023-07-10", "close": 0.675, "volume": 16959.0}, {"date": "2023-07-11", "close": 0.675, "volume": 71854.0}, {"date": "2023-07-12", "close": 0.665, "volume": 100389.0}, {"date": "2023-07-13", "close": 0.7, "volume": 44426.0}, {"date": "2023-07-14", "close": 0.7, "volume": 9053.0}, {"date": "2023-07-17", "close": 0.69, "volume": 45321.0}, {"date": "2023-07-18", "close": 0.7, "volume": 23144.0}, {"date": "2023-07-19", "close": 0.695, "volume": 30371.0}, {"date": "2023-07-20", "close": 0.71, "volume": 33319.0}, {"date": "2023-07-21", "close": 0.7, "volume": 604.0}, {"date": "2023-07-24", "close": 0.69, "volume": 2369.0}, {"date": "2023-07-25", "close": 0.69, "volume": 15113.0}, {"date": "2023-07-26", "close": 0.685, "volume": 37068.0}, {"date": "2023-07-27", "close": 0.685, "volume": 42135.0}, {"date": "2023-07-28", "close": 0.7, "volume": 64353.0}, {"date": "2023-07-31", "close": 0.675, "volume": 94463.0}, {"date": "2023-08-01", "close": 0.67, "volume": 46450.0}, {"date": "2023-08-02", "close": 0.67, "volume": 172060.0}, {"date": "2023-08-03", "close": 0.6825, "volume": 4054.0}, {"date": "2023-08-04", "close": 0.685, "volume": 11148.0}, {"date": "2023-08-07", "close": 0.6825, "volume": 19487.0}, {"date": "2023-08-08", "close": 0.665, "volume": 132084.0}, {"date": "2023-08-09", "close": 0.675, "volume": 44369.0}, {"date": "2023-08-10", "close": 0.665, "volume": 116271.0}, {"date": "2023-08-11", "close": 0.675, "volume": 127440.0}, {"date": "2023-08-14", "close": 0.67, "volume": 53898.0}, {"date": "2023-08-15", "close": 0.68, "volume": 25033.0}, {"date": "2023-08-16", "close": 0.67, "volume": 126190.0}, {"date": "2023-08-17", "close": 0.675, "volume": 43193.0}, {"date": "2023-08-18", "close": 0.675, "volume": 113373.0}, {"date": "2023-08-21", "close": 0.665, "volume": 49627.0}, {"date": "2023-08-22", "close": 0.68, "volume": 161947.0}, {"date": "2023-08-23", "close": 0.695, "volume": 91916.0}, {"date": "2023-08-24", "close": 0.69, "volume": 98485.0}, {"date": "2023-08-25", "close": 0.695, "volume": 23138.0}, {"date": "2023-08-28", "close": 0.7, "volume": 174774.0}, {"date": "2023-08-29", "close": 0.7, "volume": 56916.0}, {"date": "2023-08-30", "close": 0.7, "volume": 66134.0}, {"date": "2023-08-31", "close": 0.73, "volume": 44445.0}, {"date": "2023-09-01", "close": 0.725, "volume": 91943.0}, {"date": "2023-09-04", "close": 0.73, "volume": 122364.0}, {"date": "2023-09-05", "close": 0.715, "volume": 25608.0}, {"date": "2023-09-06", "close": 0.735, "volume": 10929.0}, {"date": "2023-09-07", "close": 0.735, "volume": 26502.0}, {"date": "2023-09-08", "close": 0.735, "volume": 30060.0}, {"date": "2023-09-11", "close": 0.73, "volume": 55953.0}, {"date": "2023-09-12", "close": 0.74, "volume": 15420.0}, {"date": "2023-09-13", "close": 0.74, "volume": 137074.0}, {"date": "2023-09-14", "close": 0.75, "volume": 23005.0}, {"date": "2023-09-15", "close": 0.73, "volume": 45220.0}, {"date": "2023-09-18", "close": 0.725, "volume": 12500.0}, {"date": "2023-09-19", "close": 0.725, "volume": 35411.0}, {"date": "2023-09-20", "close": 0.73, "volume": 21770.0}, {"date": "2023-09-21", "close": 0.73, "volume": 58330.0}, {"date": "2023-09-22", "close": 0.725, "volume": 7389.0}, {"date": "2023-09-25", "close": 0.73, "volume": 8512.0}, {"date": "2023-09-26", "close": 0.735, "volume": 17747.0}, {"date": "2023-09-27", "close": 0.735, "volume": 1587.0}, {"date": "2023-09-28", "close": 0.735, "volume": 21291.0}, {"date": "2023-09-29", "close": 0.75, "volume": 104425.0}, {"date": "2023-10-02", "close": 0.745, "volume": 58882.0}, {"date": "2023-10-03", "close": 0.75, "volume": 29517.0}, {"date": "2023-10-04", "close": 0.725, "volume": 24594.0}, {"date": "2023-10-05", "close": 0.725, "volume": 42512.0}, {"date": "2023-10-06", "close": 0.72, "volume": 30010.0}, {"date": "2023-10-09", "close": 0.71, "volume": 37960.0}, {"date": "2023-10-10", "close": 0.71, "volume": 73240.0}, {"date": "2023-10-11", "close": 0.73, "volume": 40010.0}, {"date": "2023-10-12", "close": 0.72, "volume": 33712.0}, {"date": "2023-10-13", "close": 0.71, "volume": 24998.0}, {"date": "2023-10-16", "close": 0.71, "volume": 32509.0}, {"date": "2023-10-17", "close": 0.69, "volume": 91942.0}, {"date": "2023-10-18", "close": 0.72, "volume": 137039.0}, {"date": "2023-10-19", "close": 0.73, "volume": 39234.0}, {"date": "2023-10-20", "close": 0.66, "volume": 157315.0}, {"date": "2023-10-23", "close": 0.68, "volume": 36633.0}, {"date": "2023-10-24", "close": 0.665, "volume": 35844.0}, {"date": "2023-10-25", "close": 0.67, "volume": 26440.0}, {"date": "2023-10-26", "close": 0.67, "volume": 20353.0}, {"date": "2023-10-27", "close": 0.66, "volume": 82526.0}, {"date": "2023-10-30", "close": 0.65, "volume": 113048.0}, {"date": "2023-10-31", "close": 0.65, "volume": 139837.0}, {"date": "2023-11-01", "close": 0.645, "volume": 46341.0}, {"date": "2023-11-02", "close": 0.64, "volume": 44994.0}, {"date": "2023-11-03", "close": 0.635, "volume": 121113.0}, {"date": "2023-11-06", "close": 0.64, "volume": 24371.0}, {"date": "2023-11-07", "close": 0.645, "volume": 68248.0}, {"date": "2023-11-08", "close": 0.635, "volume": 120901.0}, {"date": "2023-11-09", "close": 0.635, "volume": 50682.0}, {"date": "2023-11-10", "close": 0.63, "volume": 118060.0}, {"date": "2023-11-13", "close": 0.64, "volume": 12454.0}, {"date": "2023-11-14", "close": 0.65, "volume": 17107.0}, {"date": "2023-11-15", "close": 0.64, "volume": 66543.0}, {"date": "2023-11-16", "close": 0.66, "volume": 114112.0}, {"date": "2023-11-17", "close": 0.66, "volume": 3172.0}, {"date": "2023-11-20", "close": 0.64, "volume": 23325.0}, {"date": "2023-11-21", "close": 0.625, "volume": 742722.0}, {"date": "2023-11-22", "close": 0.63, "volume": 262865.0}, {"date": "2023-11-23", "close": 0.62, "volume": 137075.0}, {"date": "2023-11-24", "close": 0.635, "volume": 54925.0}, {"date": "2023-11-27", "close": 0.62, "volume": 47831.0}, {"date": "2023-11-28", "close": 0.635, "volume": 44713.0}, {"date": "2023-11-29", "close": 0.63, "volume": 19215.0}, {"date": "2023-11-30", "close": 0.625, "volume": 7112.0}, {"date": "2023-12-01", "close": 0.62, "volume": 114954.0}, {"date": "2023-12-04", "close": 0.645, "volume": 30387.0}, {"date": "2023-12-05", "close": 0.645, "volume": 14001.0}, {"date": "2023-12-06", "close": 0.65, "volume": 15096.0}, {"date": "2023-12-07", "close": 0.635, "volume": 38022.0}, {"date": "2023-12-08", "close": 0.64, "volume": 3010.0}, {"date": "2023-12-11", "close": 0.64, "volume": 28033.0}, {"date": "2023-12-12", "close": 0.635, "volume": 39833.0}, {"date": "2023-12-13", "close": 0.635, "volume": 9614.0}, {"date": "2023-12-14", "close": 0.65, "volume": 45457.0}, {"date": "2023-12-15", "close": 0.65, "volume": 93918.0}, {"date": "2023-12-18", "close": 0.67, "volume": 72310.0}, {"date": "2023-12-19", "close": 0.67, "volume": 21507.0}, {"date": "2023-12-20", "close": 0.65, "volume": 28599.0}, {"date": "2023-12-21", "close": 0.635, "volume": 75611.0}, {"date": "2023-12-22", "close": 0.64, "volume": 32012.0}, {"date": "2023-12-27", "close": 0.665, "volume": 21707.0}, {"date": "2023-12-28", "close": 0.65, "volume": 38917.0}, {"date": "2023-12-29", "close": 0.655, "volume": 38578.0}, {"date": "2024-01-02", "close": 0.655, "volume": 15839.0}, {"date": "2024-01-03", "close": 0.65, "volume": 1612.0}, {"date": "2024-01-04", "close": 0.655, "volume": 529.0}, {"date": "2024-01-05", "close": 0.655, "volume": 5372.0}, {"date": "2024-01-08", "close": 0.66, "volume": 60127.0}, {"date": "2024-01-09", "close": 0.645, "volume": 10188.0}, {"date": "2024-01-10", "close": 0.66, "volume": 9339.0}, {"date": "2024-01-11", "close": 0.66, "volume": 49193.0}, {"date": "2024-01-12", "close": 0.66, "volume": 69801.0}, {"date": "2024-01-15", "close": 0.64, "volume": 141890.0}, {"date": "2024-01-17", "close": 0.635, "volume": 197463.0}, {"date": "2024-01-18", "close": 0.61, "volume": 124803.0}, {"date": "2024-01-19", "close": 0.62, "volume": 41550.0}, {"date": "2024-01-22", "close": 0.625, "volume": 11840.0}, {"date": "2024-01-23", "close": 0.625, "volume": 159055.0}, {"date": "2024-01-24", "close": 0.63, "volume": 31216.0}, {"date": "2024-01-25", "close": 0.635, "volume": 10888.0}, {"date": "2024-01-29", "close": 0.64, "volume": 26177.0}, {"date": "2024-01-30", "close": 0.635, "volume": 42053.0}, {"date": "2024-01-31", "close": 0.63, "volume": 39562.0}, {"date": "2024-02-01", "close": 0.645, "volume": 83536.0}, {"date": "2024-02-02", "close": 0.64, "volume": 76811.0}, {"date": "2024-02-05", "close": 0.635, "volume": 9575.0}, {"date": "2024-02-06", "close": 0.63, "volume": 126817.0}, {"date": "2024-02-07", "close": 0.62, "volume": 85772.0}, {"date": "2024-02-08", "close": 0.625, "volume": 61567.0}, {"date": "2024-02-09", "close": 0.635, "volume": 45800.0}, {"date": "2024-02-12", "close": 0.62, "volume": 89584.0}, {"date": "2024-02-13", "close": 0.625, "volume": 16299.0}, {"date": "2024-02-14", "close": 0.63, "volume": 80154.0}, {"date": "2024-02-15", "close": 0.62, "volume": 15164.0}, {"date": "2024-02-16", "close": 0.635, "volume": 72743.0}, {"date": "2024-02-19", "close": 0.625, "volume": 33165.0}, {"date": "2024-02-20", "close": 0.625, "volume": 31842.0}, {"date": "2024-02-21", "close": 0.62, "volume": 36987.0}, {"date": "2024-02-22", "close": 0.635, "volume": 72155.0}, {"date": "2024-02-23", "close": 0.64, "volume": 112063.0}, {"date": "2024-02-26", "close": 0.64, "volume": 43775.0}, {"date": "2024-02-27", "close": 0.64, "volume": 190103.0}, {"date": "2024-02-28", "close": 0.645, "volume": 2025.0}, {"date": "2024-02-29", "close": 0.655, "volume": 78043.0}, {"date": "2024-03-01", "close": 0.645, "volume": 53927.0}, {"date": "2024-03-04", "close": 0.695, "volume": 65141.0}, {"date": "2024-03-05", "close": 0.685, "volume": 247564.0}, {"date": "2024-03-06", "close": 0.665, "volume": 109530.0}, {"date": "2024-03-07", "close": 0.68, "volume": 7147.0}, {"date": "2024-03-08", "close": 0.66, "volume": 94591.0}, {"date": "2024-03-11", "close": 0.66, "volume": 148277.0}, {"date": "2024-03-12", "close": 0.66, "volume": 195687.0}, {"date": "2024-03-13", "close": 0.66, "volume": 167264.0}, {"date": "2024-03-14", "close": 0.655, "volume": 46496.0}, {"date": "2024-03-15", "close": 0.655, "volume": 31608.0}, {"date": "2024-03-18", "close": 0.66, "volume": 12274.0}, {"date": "2024-03-19", "close": 0.67, "volume": 168544.0}, {"date": "2024-03-20", "close": 0.665, "volume": 56047.0}, {"date": "2024-03-21", "close": 0.67, "volume": 53299.0}, {"date": "2024-03-22", "close": 0.685, "volume": 100911.0}, {"date": "2024-03-25", "close": 0.66, "volume": 51731.0}, {"date": "2024-03-26", "close": 0.64, "volume": 76314.0}, {"date": "2024-03-27", "close": 0.66, "volume": 14327.0}, {"date": "2024-03-28", "close": 0.635, "volume": 91588.0}, {"date": "2024-04-02", "close": 0.65, "volume": 9422.0}, {"date": "2024-04-03", "close": 0.6475, "volume": 21965.0}, {"date": "2024-04-04", "close": 0.64, "volume": 17700.0}, {"date": "2024-04-05", "close": 0.64, "volume": 26153.0}, {"date": "2024-04-08", "close": 0.64, "volume": 33388.0}, {"date": "2024-04-09", "close": 0.625, "volume": 146062.0}, {"date": "2024-04-10", "close": 0.625, "volume": 83656.0}, {"date": "2024-04-11", "close": 0.6, "volume": 356532.0}, {"date": "2024-04-12", "close": 0.59, "volume": 40734.0}, {"date": "2024-04-15", "close": 0.57, "volume": 157845.0}, {"date": "2024-04-16", "close": 0.585, "volume": 32068.0}, {"date": "2024-04-17", "close": 0.585, "volume": 85476.0}, {"date": "2024-04-18", "close": 0.575, "volume": 43109.0}, {"date": "2024-04-19", "close": 0.58, "volume": 50336.0}, {"date": "2024-04-22", "close": 0.57, "volume": 36001.0}, {"date": "2024-04-23", "close": 0.57, "volume": 30500.0}, {"date": "2024-04-24", "close": 0.575, "volume": 13317.0}, {"date": "2024-04-26", "close": 0.57, "volume": 67826.0}, {"date": "2024-04-29", "close": 0.57, "volume": 34161.0}, {"date": "2024-04-30", "close": 0.57, "volume": 43443.0}, {"date": "2024-05-01", "close": 0.575, "volume": 99866.0}, {"date": "2024-05-02", "close": 0.575, "volume": 37341.0}, {"date": "2024-05-03", "close": 0.575, "volume": 16013.0}, {"date": "2024-05-06", "close": 0.58, "volume": 10703.0}, {"date": "2024-05-07", "close": 0.57, "volume": 52253.0}, {"date": "2024-05-08", "close": 0.5725, "volume": 44638.0}, {"date": "2024-05-09", "close": 0.575, "volume": 122079.0}, {"date": "2024-05-10", "close": 0.57, "volume": 109648.0}, {"date": "2024-05-13", "close": 0.56, "volume": 95561.0}, {"date": "2024-05-14", "close": 0.565, "volume": 11276.0}, {"date": "2024-05-15", "close": 0.535, "volume": 38973.0}, {"date": "2024-05-16", "close": 0.52, "volume": 356917.0}, {"date": "2024-05-17", "close": 0.53, "volume": 50978.0}, {"date": "2024-05-20", "close": 0.525, "volume": 151467.0}, {"date": "2024-05-21", "close": 0.52, "volume": 46874.0}, {"date": "2024-05-22", "close": 0.52, "volume": 68044.0}, {"date": "2024-05-23", "close": 0.52, "volume": 12353.0}, {"date": "2024-05-24", "close": 0.52, "volume": 61437.0}, {"date": "2024-05-27", "close": 0.5175, "volume": 25365.0}, {"date": "2024-05-28", "close": 0.51, "volume": 61915.0}, {"date": "2024-05-29", "close": 0.515, "volume": 96557.0}, {"date": "2024-05-30", "close": 0.51, "volume": 91256.0}, {"date": "2024-05-31", "close": 0.505, "volume": 114695.0}, {"date": "2024-06-03", "close": 0.51, "volume": 56182.0}, {"date": "2024-06-04", "close": 0.505, "volume": 34334.0}, {"date": "2024-06-05", "close": 0.51, "volume": 54052.0}, {"date": "2024-06-06", "close": 0.51, "volume": 96388.0}, {"date": "2024-06-07", "close": 0.49, "volume": 199209.0}, {"date": "2024-06-11", "close": 0.48, "volume": 84111.0}, {"date": "2024-06-12", "close": 0.48, "volume": 61164.0}, {"date": "2024-06-13", "close": 0.47, "volume": 88885.0}, {"date": "2024-06-14", "close": 0.445, "volume": 148590.0}, {"date": "2024-06-17", "close": 0.415, "volume": 155030.0}, {"date": "2024-06-18", "close": 0.44, "volume": 103218.0}, {"date": "2024-06-19", "close": 0.445, "volume": 82755.0}, {"date": "2024-06-20", "close": 0.44, "volume": 74723.0}, {"date": "2024-06-21", "close": 0.43, "volume": 170454.0}, {"date": "2024-06-24", "close": 0.42, "volume": 161792.0}, {"date": "2024-06-25", "close": 0.415, "volume": 103780.0}, {"date": "2024-06-26", "close": 0.415, "volume": 179757.0}, {"date": "2024-06-27", "close": 0.415, "volume": 54632.0}, {"date": "2024-06-28", "close": 0.415, "volume": 42523.0}, {"date": "2024-07-02", "close": 0.415, "volume": 14827.0}, {"date": "2024-07-03", "close": 0.43, "volume": 52940.0}, {"date": "2024-07-04", "close": 0.455, "volume": 19659.0}, {"date": "2024-07-05", "close": 0.455, "volume": 16632.0}, {"date": "2024-07-08", "close": 0.45, "volume": 6840.0}, {"date": "2024-07-09", "close": 0.465, "volume": 16428.0}, {"date": "2024-07-10", "close": 0.46, "volume": 3.0}, {"date": "2024-07-11", "close": 0.44, "volume": 35500.0}, {"date": "2024-07-12", "close": 0.46, "volume": 35105.0}, {"date": "2024-07-15", "close": 0.465, "volume": 110885.0}, {"date": "2024-07-16", "close": 0.45, "volume": 23383.0}, {"date": "2024-07-17", "close": 0.47, "volume": 65880.0}, {"date": "2024-07-18", "close": 0.46, "volume": 104974.0}, {"date": "2024-07-19", "close": 0.455, "volume": 96772.0}, {"date": "2024-07-22", "close": 0.46, "volume": 82711.0}, {"date": "2024-07-23", "close": 0.445, "volume": 112884.0}, {"date": "2024-07-24", "close": 0.455, "volume": 7444.0}, {"date": "2024-07-25", "close": 0.44, "volume": 130120.0}, {"date": "2024-07-26", "close": 0.445, "volume": 72039.0}, {"date": "2024-07-29", "close": 0.445, "volume": 52200.0}, {"date": "2024-07-30", "close": 0.445, "volume": 30514.0}, {"date": "2024-07-31", "close": 0.47, "volume": 108186.0}, {"date": "2024-08-01", "close": 0.48, "volume": 107037.0}, {"date": "2024-08-02", "close": 0.485, "volume": 33708.0}, {"date": "2024-08-05", "close": 0.465, "volume": 83990.0}, {"date": "2024-08-06", "close": 0.48, "volume": 193905.0}, {"date": "2024-08-07", "close": 0.47, "volume": 2767.0}, {"date": "2024-08-08", "close": 0.48, "volume": 10019.0}, {"date": "2024-08-09", "close": 0.495, "volume": 85560.0}, {"date": "2024-08-12", "close": 0.505, "volume": 18876.0}, {"date": "2024-08-13", "close": 0.5, "volume": 48573.0}, {"date": "2024-08-14", "close": 0.495, "volume": 72051.0}, {"date": "2024-08-15", "close": 0.475, "volume": 4574.0}, {"date": "2024-08-16", "close": 0.47, "volume": 42899.0}, {"date": "2024-08-19", "close": 0.48, "volume": 11148.0}, {"date": "2024-08-20", "close": 0.48, "volume": 43647.0}, {"date": "2024-08-21", "close": 0.48, "volume": 50061.0}, {"date": "2024-08-22", "close": 0.46, "volume": 211727.0}, {"date": "2024-08-23", "close": 0.445, "volume": 123034.0}, {"date": "2024-08-26", "close": 0.44, "volume": 157478.0}, {"date": "2024-08-27", "close": 0.43, "volume": 52544.0}, {"date": "2024-08-28", "close": 0.415, "volume": 302398.0}, {"date": "2024-08-29", "close": 0.41, "volume": 101615.0}, {"date": "2024-08-30", "close": 0.42, "volume": 151561.0}, {"date": "2024-09-02", "close": 0.42, "volume": 71956.0}, {"date": "2024-09-03", "close": 0.41, "volume": 312117.0}, {"date": "2024-09-04", "close": 0.405, "volume": 370659.0}, {"date": "2024-09-05", "close": 0.405, "volume": 25507.0}, {"date": "2024-09-06", "close": 0.415, "volume": 175327.0}, {"date": "2024-09-09", "close": 0.4, "volume": 153956.0}, {"date": "2024-09-10", "close": 0.385, "volume": 369848.0}, {"date": "2024-09-11", "close": 0.385, "volume": 152865.0}, {"date": "2024-09-12", "close": 0.4, "volume": 137015.0}, {"date": "2024-09-13", "close": 0.41, "volume": 34912.0}, {"date": "2024-09-16", "close": 0.4, "volume": 46761.0}, {"date": "2024-09-17", "close": 0.385, "volume": 156857.0}, {"date": "2024-09-18", "close": 0.385, "volume": 82666.0}, {"date": "2024-09-19", "close": 0.375, "volume": 411383.0}, {"date": "2024-09-20", "close": 0.375, "volume": 17429.0}, {"date": "2024-09-23", "close": 0.3725, "volume": 490543.0}, {"date": "2024-09-24", "close": 0.37, "volume": 526687.0}, {"date": "2024-09-25", "close": 0.375, "volume": 350236.0}, {"date": "2024-09-26", "close": 0.38, "volume": 128642.0}, {"date": "2024-09-27", "close": 0.38, "volume": 46036.0}, {"date": "2024-09-30", "close": 0.385, "volume": 115151.0}, {"date": "2024-10-01", "close": 0.41, "volume": 409343.0}, {"date": "2024-10-02", "close": 0.42, "volume": 491714.0}, {"date": "2024-10-03", "close": 0.42, "volume": 119049.0}, {"date": "2024-10-04", "close": 0.43, "volume": 191765.0}, {"date": "2024-10-07", "close": 0.44, "volume": 200560.0}, {"date": "2024-10-08", "close": 0.45, "volume": 424222.0}, {"date": "2024-10-09", "close": 0.42, "volume": 137812.0}, {"date": "2024-10-10", "close": 0.41, "volume": 293581.0}, {"date": "2024-10-11", "close": 0.415, "volume": 217580.0}, {"date": "2024-10-14", "close": 0.41, "volume": 128838.0}, {"date": "2024-10-15", "close": 0.425, "volume": 95563.0}, {"date": "2024-10-16", "close": 0.435, "volume": 68230.0}, {"date": "2024-10-17", "close": 0.435, "volume": 116463.0}, {"date": "2024-10-18", "close": 0.435, "volume": 264103.0}, {"date": "2024-10-21", "close": 0.42, "volume": 91281.0}, {"date": "2024-10-22", "close": 0.425, "volume": 24573.0}, {"date": "2024-10-23", "close": 0.4175, "volume": 216462.0}, {"date": "2024-10-24", "close": 0.42, "volume": 60170.0}, {"date": "2024-10-25", "close": 0.405, "volume": 34928.0}, {"date": "2024-10-28", "close": 0.3975, "volume": 153096.0}, {"date": "2024-10-29", "close": 0.385, "volume": 104718.0}, {"date": "2024-10-30", "close": 0.375, "volume": 130532.0}, {"date": "2024-10-31", "close": 0.385, "volume": 114201.0}, {"date": "2024-11-01", "close": 0.38, "volume": 110439.0}, {"date": "2024-11-04", "close": 0.38, "volume": 41510.0}, {"date": "2024-11-05", "close": 0.38, "volume": 32542.0}, {"date": "2024-11-06", "close": 0.38, "volume": 57260.0}, {"date": "2024-11-07", "close": 0.38, "volume": 10739.0}, {"date": "2024-11-08", "close": 0.38, "volume": 199796.0}, {"date": "2024-11-11", "close": 0.3725, "volume": 560159.0}, {"date": "2024-11-12", "close": 0.37, "volume": 194057.0}, {"date": "2024-11-13", "close": 0.37, "volume": 105901.0}, {"date": "2024-11-14", "close": 0.365, "volume": 74827.0}, {"date": "2024-11-15", "close": 0.37, "volume": 286035.0}, {"date": "2024-11-18", "close": 0.37, "volume": 45227.0}, {"date": "2024-11-19", "close": 0.37, "volume": 48428.0}, {"date": "2024-11-20", "close": 0.365, "volume": 44175.0}, {"date": "2024-11-21", "close": 0.36, "volume": 305484.0}, {"date": "2024-11-22", "close": 0.365, "volume": 148073.0}, {"date": "2024-11-25", "close": 0.36, "volume": 130088.0}, {"date": "2024-11-26", "close": 0.36, "volume": 28024.0}, {"date": "2024-11-27", "close": 0.36, "volume": 37950.0}, {"date": "2024-11-28", "close": 0.36, "volume": 11784.0}, {"date": "2024-11-29", "close": 0.36, "volume": 82808.0}, {"date": "2024-12-02", "close": 0.36, "volume": 31267.0}, {"date": "2024-12-03", "close": 0.36, "volume": 78078.0}, {"date": "2024-12-04", "close": 0.355, "volume": 26294.0}, {"date": "2024-12-05", "close": 0.36, "volume": 40108.0}, {"date": "2024-12-06", "close": 0.36, "volume": 763.0}, {"date": "2024-12-09", "close": 0.36, "volume": 1684.0}, {"date": "2024-12-10", "close": 0.355, "volume": 128280.0}, {"date": "2024-12-11", "close": 0.35, "volume": 8969.0}, {"date": "2024-12-12", "close": 0.35, "volume": 162126.0}, {"date": "2024-12-13", "close": 0.355, "volume": 44797.0}, {"date": "2024-12-16", "close": 0.355, "volume": 156128.0}, {"date": "2024-12-17", "close": 0.36, "volume": 6280.0}, {"date": "2024-12-18", "close": 0.35, "volume": 84721.0}, {"date": "2024-12-19", "close": 0.35, "volume": 122630.0}, {"date": "2024-12-20", "close": 0.35, "volume": 172624.0}, {"date": "2024-12-23", "close": 0.36, "volume": 133503.0}, {"date": "2024-12-24", "close": 0.36, "volume": 17858.0}, {"date": "2024-12-27", "close": 0.36, "volume": 40719.0}, {"date": "2024-12-30", "close": 0.35, "volume": 77588.0}, {"date": "2024-12-31", "close": 0.34, "volume": 63336.0}, {"date": "2025-01-02", "close": 0.35, "volume": 150327.0}, {"date": "2025-01-03", "close": 0.3625, "volume": 9552.0}, {"date": "2025-01-06", "close": 0.365, "volume": 17150.0}, {"date": "2025-01-07", "close": 0.36, "volume": 79822.0}, {"date": "2025-01-08", "close": 0.36, "volume": 20018.0}, {"date": "2025-01-09", "close": 0.35, "volume": 96849.0}, {"date": "2025-01-10", "close": 0.35, "volume": 23579.0}, {"date": "2025-01-13", "close": 0.365, "volume": 285762.0}, {"date": "2025-01-14", "close": 0.37, "volume": 14982.0}, {"date": "2025-01-15", "close": 0.365, "volume": 13026.0}, {"date": "2025-01-16", "close": 0.37, "volume": 81521.0}, {"date": "2025-01-17", "close": 0.36, "volume": 212941.0}, {"date": "2025-01-20", "close": 0.365, "volume": 92827.0}, {"date": "2025-01-21", "close": 0.37, "volume": 73439.0}, {"date": "2025-01-22", "close": 0.36, "volume": 25545.0}, {"date": "2025-01-23", "close": 0.365, "volume": 202848.0}, {"date": "2025-01-24", "close": 0.365, "volume": 31872.0}, {"date": "2025-01-28", "close": 0.375, "volume": 113789.0}, {"date": "2025-01-29", "close": 0.375, "volume": 17874.0}, {"date": "2025-01-30", "close": 0.38, "volume": 6774.0}, {"date": "2025-01-31", "close": 0.385, "volume": 1577.0}, {"date": "2025-02-03", "close": 0.36, "volume": 214359.0}, {"date": "2025-02-04", "close": 0.365, "volume": 205366.0}, {"date": "2025-02-05", "close": 0.37, "volume": 16547.0}, {"date": "2025-02-06", "close": 0.36, "volume": 212498.0}, {"date": "2025-02-07", "close": 0.37, "volume": 111029.0}, {"date": "2025-02-10", "close": 0.36, "volume": 74404.0}, {"date": "2025-02-11", "close": 0.36, "volume": 88768.0}, {"date": "2025-02-12", "close": 0.37, "volume": 219460.0}, {"date": "2025-02-13", "close": 0.375, "volume": 45421.0}, {"date": "2025-02-14", "close": 0.375, "volume": 24573.0}, {"date": "2025-02-17", "close": 0.375, "volume": 140851.0}, {"date": "2025-02-18", "close": 0.36, "volume": 240658.0}, {"date": "2025-02-19", "close": 0.365, "volume": 33807.0}, {"date": "2025-02-20", "close": 0.37, "volume": 110607.0}, {"date": "2025-02-21", "close": 0.37, "volume": 56904.0}, {"date": "2025-02-24", "close": 0.38, "volume": 405170.0}, {"date": "2025-02-25", "close": 0.38, "volume": 69913.0}, {"date": "2025-02-26", "close": 0.37, "volume": 168881.0}, {"date": "2025-02-27", "close": 0.375, "volume": 52004.0}, {"date": "2025-02-28", "close": 0.365, "volume": 175188.0}, {"date": "2025-03-03", "close": 0.365, "volume": 32839.0}, {"date": "2025-03-04", "close": 0.36, "volume": 38593.0}, {"date": "2025-03-05", "close": 0.36, "volume": 14205.0}, {"date": "2025-03-06", "close": 0.3675, "volume": 2415.0}, {"date": "2025-03-07", "close": 0.365, "volume": 65243.0}, {"date": "2025-03-10", "close": 0.365, "volume": 218349.0}, {"date": "2025-03-11", "close": 0.3575, "volume": 216128.0}, {"date": "2025-03-12", "close": 0.355, "volume": 213772.0}, {"date": "2025-03-13", "close": 0.35, "volume": 92125.0}, {"date": "2025-03-14", "close": 0.355, "volume": 258673.0}, {"date": "2025-03-17", "close": 0.355, "volume": 105251.0}, {"date": "2025-03-18", "close": 0.36, "volume": 17056.0}, {"date": "2025-03-19", "close": 0.35, "volume": 182312.0}, {"date": "2025-03-20", "close": 0.365, "volume": 80387.0}, {"date": "2025-03-21", "close": 0.36, "volume": 205713.0}, {"date": "2025-03-24", "close": 0.33, "volume": 79941.0}, {"date": "2025-03-25", "close": 0.34, "volume": 91606.0}, {"date": "2025-03-26", "close": 0.335, "volume": 52567.0}, {"date": "2025-03-27", "close": 0.325, "volume": 205806.0}, {"date": "2025-03-28", "close": 0.315, "volume": 426151.0}, {"date": "2025-03-31", "close": 0.315, "volume": 183242.0}, {"date": "2025-04-01", "close": 0.32, "volume": 60976.0}, {"date": "2025-04-02", "close": 0.305, "volume": 230179.0}, {"date": "2025-04-03", "close": 0.3, "volume": 188806.0}, {"date": "2025-04-04", "close": 0.285, "volume": 138762.0}, {"date": "2025-04-07", "close": 0.255, "volume": 657717.0}, {"date": "2025-04-08", "close": 0.31, "volume": 160329.0}, {"date": "2025-04-09", "close": 0.265, "volume": 187656.0}, {"date": "2025-04-10", "close": 0.28, "volume": 122349.0}, {"date": "2025-04-11", "close": 0.28, "volume": 21997.0}, {"date": "2025-04-14", "close": 0.275, "volume": 33952.0}, {"date": "2025-04-15", "close": 0.275, "volume": 69155.0}, {"date": "2025-04-16", "close": 0.285, "volume": 8905.0}, {"date": "2025-04-17", "close": 0.28, "volume": 26814.0}, {"date": "2025-04-22", "close": 0.29, "volume": 23541.0}, {"date": "2025-04-23", "close": 0.28, "volume": 33201.0}, {"date": "2025-04-24", "close": 0.295, "volume": 77363.0}, {"date": "2025-04-28", "close": 0.29, "volume": 21493.0}, {"date": "2025-04-29", "close": 0.295, "volume": 32807.0}, {"date": "2025-04-30", "close": 0.295, "volume": 14270.0}, {"date": "2025-05-01", "close": 0.285, "volume": 49332.0}, {"date": "2025-05-02", "close": 0.29, "volume": 200982.0}, {"date": "2025-05-05", "close": 0.285, "volume": 34869.0}, {"date": "2025-05-06", "close": 0.29, "volume": 39136.0}, {"date": "2025-05-07", "close": 0.29, "volume": 66025.0}, {"date": "2025-05-08", "close": 0.3, "volume": 11353.0}, {"date": "2025-05-09", "close": 0.3, "volume": 23521.0}, {"date": "2025-05-12", "close": 0.295, "volume": 62894.0}, {"date": "2025-05-13", "close": 0.295, "volume": 54982.0}, {"date": "2025-05-14", "close": 0.295, "volume": 18281.0}, {"date": "2025-05-15", "close": 0.295, "volume": 38028.0}, {"date": "2025-05-16", "close": 0.29, "volume": 33949.0}, {"date": "2025-05-19", "close": 0.3, "volume": 28024.0}, {"date": "2025-05-20", "close": 0.305, "volume": 64410.0}, {"date": "2025-05-21", "close": 0.31, "volume": 137639.0}, {"date": "2025-05-22", "close": 0.295, "volume": 67675.0}, {"date": "2025-05-23", "close": 0.3, "volume": 139737.0}, {"date": "2025-05-26", "close": 0.295, "volume": 100759.0}, {"date": "2025-05-27", "close": 0.29, "volume": 23060.0}, {"date": "2025-05-28", "close": 0.29, "volume": 27856.0}, {"date": "2025-05-29", "close": 0.285, "volume": 80602.0}, {"date": "2025-05-30", "close": 0.285, "volume": 205363.0}, {"date": "2025-06-02", "close": 0.3, "volume": 193925.0}, {"date": "2025-06-03", "close": 0.3, "volume": 66058.0}, {"date": "2025-06-04", "close": 0.295, "volume": 17026.0}, {"date": "2025-06-05", "close": 0.285, "volume": 109648.0}, {"date": "2025-06-06", "close": 0.285, "volume": 70797.0}, {"date": "2025-06-10", "close": 0.295, "volume": 108598.0}, {"date": "2025-06-11", "close": 0.295, "volume": 216639.0}, {"date": "2025-06-12", "close": 0.29, "volume": 134133.0}, {"date": "2025-06-13", "close": 0.28, "volume": 61254.0}, {"date": "2025-06-16", "close": 0.28, "volume": 41077.0}, {"date": "2025-06-17", "close": 0.29, "volume": 46943.0}, {"date": "2025-06-18", "close": 0.285, "volume": 136705.0}, {"date": "2025-06-19", "close": 0.28, "volume": 76400.0}, {"date": "2025-06-20", "close": 0.27, "volume": 151213.0}, {"date": "2025-06-23", "close": 0.265, "volume": 103686.0}, {"date": "2025-06-24", "close": 0.27, "volume": 129577.0}, {"date": "2025-06-25", "close": 0.26, "volume": 252418.0}, {"date": "2025-06-26", "close": 0.26, "volume": 237402.0}, {"date": "2025-06-27", "close": 0.265, "volume": 264304.0}, {"date": "2025-06-30", "close": 0.255, "volume": 275006.0}, {"date": "2025-07-01", "close": 0.26, "volume": 27187.0}, {"date": "2025-07-02", "close": 0.265, "volume": 6994.0}, {"date": "2025-07-03", "close": 0.265, "volume": 4000.0}, {"date": "2025-07-04", "close": 0.265, "volume": 46530.0}, {"date": "2025-07-07", "close": 0.265, "volume": 107932.0}, {"date": "2025-07-08", "close": 0.27, "volume": 38538.0}, {"date": "2025-07-09", "close": 0.28, "volume": 44556.0}, {"date": "2025-07-10", "close": 0.275, "volume": 70227.0}, {"date": "2025-07-11", "close": 0.28, "volume": 42014.0}, {"date": "2025-07-14", "close": 0.29, "volume": 54351.0}, {"date": "2025-07-15", "close": 0.29, "volume": 65113.0}, {"date": "2025-07-16", "close": 0.285, "volume": 83364.0}, {"date": "2025-07-17", "close": 0.29, "volume": 67259.0}, {"date": "2025-07-18", "close": 0.28, "volume": 161901.0}, {"date": "2025-07-21", "close": 0.295, "volume": 99927.0}, {"date": "2025-07-22", "close": 0.295, "volume": 28447.0}, {"date": "2025-07-23", "close": 0.29, "volume": 25192.0}, {"date": "2025-07-24", "close": 0.29, "volume": 44920.0}, {"date": "2025-07-25", "close": 0.295, "volume": 183032.0}, {"date": "2025-07-28", "close": 0.285, "volume": 131928.0}, {"date": "2025-07-29", "close": 0.29, "volume": 158079.0}, {"date": "2025-07-30", "close": 0.285, "volume": 88107.0}, {"date": "2025-07-31", "close": 0.295, "volume": 62252.0}, {"date": "2025-08-01", "close": 0.295, "volume": 17.0}, {"date": "2025-08-04", "close": 0.295, "volume": 128347.0}, {"date": "2025-08-05", "close": 0.29, "volume": 99770.0}, {"date": "2025-08-06", "close": 0.295, "volume": 8047.0}, {"date": "2025-08-07", "close": 0.295, "volume": 12178.0}, {"date": "2025-08-08", "close": 0.29, "volume": 11740.0}, {"date": "2025-08-11", "close": 0.285, "volume": 97483.0}, {"date": "2025-08-12", "close": 0.285, "volume": 8901.0}, {"date": "2025-08-13", "close": 0.285, "volume": 13181.0}, {"date": "2025-08-14", "close": 0.315, "volume": 106998.0}, {"date": "2025-08-15", "close": 0.33, "volume": 158814.0}, {"date": "2025-08-18", "close": 0.335, "volume": 41790.0}, {"date": "2025-08-19", "close": 0.34, "volume": 6001.0}, {"date": "2025-08-20", "close": 0.34, "volume": 239470.0}, {"date": "2025-08-21", "close": 0.36, "volume": 641354.0}, {"date": "2025-08-22", "close": 0.37, "volume": 139059.0}, {"date": "2025-08-25", "close": 0.365, "volume": 331578.0}, {"date": "2025-08-26", "close": 0.36, "volume": 246601.0}, {"date": "2025-08-27", "close": 0.38, "volume": 94649.0}, {"date": "2025-08-28", "close": 0.37, "volume": 71229.0}, {"date": "2025-08-29", "close": 0.375, "volume": 89154.0}, {"date": "2025-09-01", "close": 0.375, "volume": 30531.0}, {"date": "2025-09-02", "close": 0.38, "volume": 299762.0}, {"date": "2025-09-03", "close": 0.38, "volume": 94556.0}, {"date": "2025-09-04", "close": 0.385, "volume": 7740.0}, {"date": "2025-09-05", "close": 0.385, "volume": 223924.0}, {"date": "2025-09-08", "close": 0.38, "volume": 78703.0}, {"date": "2025-09-09", "close": 0.39, "volume": 49341.0}, {"date": "2025-09-10", "close": 0.385, "volume": 61447.0}, {"date": "2025-09-11", "close": 0.39, "volume": 70321.0}, {"date": "2025-09-12", "close": 0.39, "volume": 47663.0}, {"date": "2025-09-15", "close": 0.385, "volume": 104496.0}, {"date": "2025-09-16", "close": 0.39, "volume": 176765.0}, {"date": "2025-09-17", "close": 0.41, "volume": 78840.0}, {"date": "2025-09-18", "close": 0.42, "volume": 39274.0}, {"date": "2025-09-19", "close": 0.42, "volume": 45208.0}, {"date": "2025-09-22", "close": 0.41, "volume": 122336.0}, {"date": "2025-09-23", "close": 0.405, "volume": 182879.0}, {"date": "2025-09-24", "close": 0.405, "volume": 12060.0}, {"date": "2025-09-25", "close": 0.4225, "volume": 123429.0}, {"date": "2025-09-26", "close": 0.425, "volume": 51681.0}, {"date": "2025-09-29", "close": 0.43, "volume": 164374.0}, {"date": "2025-09-30", "close": 0.41, "volume": 137136.0}, {"date": "2025-10-01", "close": 0.42, "volume": 151526.0}, {"date": "2025-10-02", "close": 0.43, "volume": 280541.0}, {"date": "2025-10-03", "close": 0.44, "volume": 375760.0}, {"date": "2025-10-06", "close": 0.45, "volume": 625869.0}, {"date": "2025-10-07", "close": 0.445, "volume": 470951.0}, {"date": "2025-10-08", "close": 0.4, "volume": 211740.0}, {"date": "2025-10-09", "close": 0.4, "volume": 175614.0}, {"date": "2025-10-10", "close": 0.415, "volume": 132767.0}, {"date": "2025-10-13", "close": 0.41, "volume": 128324.0}, {"date": "2025-10-14", "close": 0.41, "volume": 76236.0}, {"date": "2025-10-15", "close": 0.415, "volume": 83335.0}, {"date": "2025-10-16", "close": 0.42, "volume": 16701.0}, {"date": "2025-10-17", "close": 0.43, "volume": 130225.0}, {"date": "2025-10-20", "close": 0.41, "volume": 209781.0}, {"date": "2025-10-21", "close": 0.43, "volume": 128008.0}, {"date": "2025-10-22", "close": 0.435, "volume": 24248.0}, {"date": "2025-10-23", "close": 0.42, "volume": 76746.0}, {"date": "2025-10-24", "close": 0.42, "volume": 190296.0}, {"date": "2025-10-27", "close": 0.42, "volume": 24382.0}, {"date": "2025-10-28", "close": 0.425, "volume": 76009.0}, {"date": "2025-10-29", "close": 0.43, "volume": 27656.0}, {"date": "2025-10-30", "close": 0.44, "volume": 67217.0}, {"date": "2025-10-31", "close": 0.44, "volume": 113014.0}, {"date": "2025-11-03", "close": 0.435, "volume": 75868.0}, {"date": "2025-11-04", "close": 0.43, "volume": 51528.0}, {"date": "2025-11-05", "close": 0.42, "volume": 120068.0}, {"date": "2025-11-06", "close": 0.42, "volume": 59445.0}, {"date": "2025-11-07", "close": 0.42, "volume": 1416.0}, {"date": "2025-11-10", "close": 0.43, "volume": 3398.0}, {"date": "2025-11-11", "close": 0.42, "volume": 25141.0}, {"date": "2025-11-12", "close": 0.41, "volume": 59500.0}, {"date": "2025-11-13", "close": 0.405, "volume": 100679.0}, {"date": "2025-11-14", "close": 0.4, "volume": 22000.0}, {"date": "2025-11-17", "close": 0.4, "volume": 19769.0}, {"date": "2025-11-18", "close": 0.41, "volume": 13386.0}, {"date": "2025-11-20", "close": 0.41, "volume": 13186.0}, {"date": "2025-11-21", "close": 0.415, "volume": 37551.0}, {"date": "2025-11-25", "close": 0.41, "volume": 22045.0}, {"date": "2025-11-26", "close": 0.41, "volume": 3.0}, {"date": "2025-11-27", "close": 0.43, "volume": 28457.0}, {"date": "2025-11-28", "close": 0.425, "volume": 4.0}, {"date": "2025-12-01", "close": 0.42, "volume": 10406.0}, {"date": "2025-12-02", "close": 0.415, "volume": 61053.0}, {"date": "2025-12-03", "close": 0.415, "volume": 900.0}, {"date": "2025-12-04", "close": 0.405, "volume": 122324.0}, {"date": "2025-12-05", "close": 0.41, "volume": 24837.0}, {"date": "2025-12-08", "close": 0.41, "volume": 154459.0}, {"date": "2025-12-09", "close": 0.41, "volume": 30939.0}, {"date": "2025-12-10", "close": 0.405, "volume": 9838.0}, {"date": "2025-12-11", "close": 0.405, "volume": 43076.0}, {"date": "2025-12-12", "close": 0.405, "volume": 2454.0}, {"date": "2025-12-16", "close": 0.405, "volume": 25000.0}, {"date": "2025-12-17", "close": 0.42, "volume": 118233.0}, {"date": "2025-12-18", "close": 0.415, "volume": 3078.0}, {"date": "2025-12-19", "close": 0.41, "volume": 28825.0}, {"date": "2025-12-22", "close": 0.415, "volume": 11941.0}, {"date": "2025-12-23", "close": 0.415, "volume": 43834.0}, {"date": "2025-12-24", "close": 0.42, "volume": 100308.0}, {"date": "2025-12-29", "close": 0.425, "volume": 130530.0}, {"date": "2025-12-30", "close": 0.425, "volume": 2924.0}, {"date": "2025-12-31", "close": 0.425, "volume": 30015.0}, {"date": "2026-01-02", "close": 0.435, "volume": 129388.0}, {"date": "2026-01-05", "close": 0.43, "volume": 31.0}, {"date": "2026-01-06", "close": 0.435, "volume": 65000.0}, {"date": "2026-01-07", "close": 0.44, "volume": 36135.0}, {"date": "2026-01-08", "close": 0.44, "volume": 41402.0}, {"date": "2026-01-09", "close": 0.44, "volume": 108.0}, {"date": "2026-01-12", "close": 0.435, "volume": 8928.0}, {"date": "2026-01-13", "close": 0.44, "volume": 140984.0}, {"date": "2026-01-14", "close": 0.435, "volume": 122618.0}, {"date": "2026-01-15", "close": 0.44, "volume": 22470.0}, {"date": "2026-01-16", "close": 0.435, "volume": 10000.0}, {"date": "2026-01-19", "close": 0.44, "volume": 8028.0}, {"date": "2026-01-20", "close": 0.43, "volume": 29650.0}, {"date": "2026-01-21", "close": 0.43, "volume": 37457.0}, {"date": "2026-01-22", "close": 0.44, "volume": 197004.0}, {"date": "2026-01-23", "close": 0.44, "volume": 230386.0}, {"date": "2026-01-27", "close": 0.44, "volume": 112.0}, {"date": "2026-01-28", "close": 0.44, "volume": 59172.0}, {"date": "2026-01-29", "close": 0.43, "volume": 90910.0}, {"date": "2026-01-30", "close": 0.425, "volume": 41199.0}, {"date": "2026-02-02", "close": 0.44, "volume": 127440.0}, {"date": "2026-02-03", "close": 0.425, "volume": 32158.0}, {"date": "2026-02-04", "close": 0.425, "volume": 24327.0}, {"date": "2026-02-06", "close": 0.42, "volume": 50695.0}, {"date": "2026-02-09", "close": 0.42, "volume": 21564.0}, {"date": "2026-02-10", "close": 0.42, "volume": 19990.0}, {"date": "2026-02-11", "close": 0.42, "volume": 47006.0}, {"date": "2026-02-12", "close": 0.425, "volume": 2770.0}, {"date": "2026-02-13", "close": 0.42, "volume": 15798.0}, {"date": "2026-02-16", "close": 0.4, "volume": 168976.0}, {"date": "2026-02-17", "close": 0.42, "volume": 19954.0}, {"date": "2026-02-18", "close": 0.41, "volume": 152664.0}, {"date": "2026-02-19", "close": 0.435, "volume": 220177.0}, {"date": "2026-02-20", "close": 0.44, "volume": 34899.0}, {"date": "2026-02-23", "close": 0.43, "volume": 109983.0}, {"date": "2026-02-24", "close": 0.43, "volume": 14564.0}, {"date": "2026-02-25", "close": 0.42, "volume": 261574.0}, {"date": "2026-02-26", "close": 0.425, "volume": 4394.0}, {"date": "2026-02-27", "close": 0.43, "volume": 3814.0}, {"date": "2026-03-02", "close": 0.425, "volume": 78482.0}, {"date": "2026-03-03", "close": 0.425, "volume": 75060.0}, {"date": "2026-03-04", "close": 0.435, "volume": 259800.0}, {"date": "2026-03-05", "close": 0.435, "volume": 71307.0}, {"date": "2026-03-06", "close": 0.42, "volume": 34914.0}, {"date": "2026-03-09", "close": 0.42, "volume": 75496.0}, {"date": "2026-03-10", "close": 0.44, "volume": 140072.0}, {"date": "2026-03-11", "close": 0.44, "volume": 45451.0}, {"date": "2026-03-12", "close": 0.44, "volume": 228149.0}, {"date": "2026-03-13", "close": 0.44, "volume": 63805.0}, {"date": "2026-03-16", "close": 0.445, "volume": 78116.0}, {"date": "2026-03-17", "close": 0.445, "volume": 65794.0}, {"date": "2026-03-18", "close": 0.45, "volume": 75995.0}, {"date": "2026-03-19", "close": 0.46, "volume": 98291.0}, {"date": "2026-03-20", "close": 0.445, "volume": 194980.0}, {"date": "2026-03-23", "close": 0.445, "volume": 89110.0}, {"date": "2026-03-24", "close": 0.445, "volume": 187629.0}, {"date": "2026-03-25", "close": 0.44, "volume": 26600.0}, {"date": "2026-03-26", "close": 0.44, "volume": 79874.0}, {"date": "2026-03-27", "close": 0.445, "volume": 25051.0}, {"date": "2026-03-30", "close": 0.43, "volume": 82020.0}, {"date": "2026-03-31", "close": 0.44, "volume": 165755.0}, {"date": "2026-04-01", "close": 0.44, "volume": 50896.0}, {"date": "2026-04-02", "close": 0.415, "volume": 143988.0}, {"date": "2026-04-07", "close": 0.41, "volume": 131327.0}, {"date": "2026-04-08", "close": 0.405, "volume": 8004.0}, {"date": "2026-04-09", "close": 0.405, "volume": 31409.0}, {"date": "2026-04-10", "close": 0.41, "volume": 18800.0}, {"date": "2026-04-13", "close": 0.41, "volume": 4958.0}, {"date": "2026-04-15", "close": 0.41, "volume": 8906.0}, {"date": "2026-04-16", "close": 0.41, "volume": 3630.0}, {"date": "2026-04-17", "close": 0.42, "volume": 61403.0}, {"date": "2026-04-20", "close": 0.43, "volume": 25952.0}, {"date": "2026-04-21", "close": 0.41, "volume": 17813.0}, {"date": "2026-04-23", "close": 0.415, "volume": 20001.0}, {"date": "2026-04-24", "close": 0.42, "volume": 4374.0}, {"date": "2026-04-27", "close": 0.42, "volume": 222264.0}, {"date": "2026-04-28", "close": 0.425, "volume": 2338.0}, {"date": "2026-04-30", "close": 0.42, "volume": 17542.0}, {"date": "2026-05-01", "close": 0.425, "volume": 41774.0}, {"date": "2026-05-04", "close": 0.42, "volume": 5441.0}, {"date": "2026-05-05", "close": 0.41, "volume": 60000.0}, {"date": "2026-05-06", "close": 0.42, "volume": 1064.0}, {"date": "2026-05-07", "close": 0.415, "volume": 76037.0}, {"date": "2026-05-08", "close": 0.4, "volume": 73587.0}, {"date": "2026-05-11", "close": 0.4, "volume": 26775.0}, {"date": "2026-05-12", "close": 0.4, "volume": 13614.0}, {"date": "2026-05-13", "close": 0.405, "volume": 34778.0}, {"date": "2026-05-14", "close": 0.4, "volume": 8262.0}, {"date": "2026-05-15", "close": 0.4, "volume": 15216.0}, {"date": "2026-05-18", "close": 0.4, "volume": 82906.0}, {"date": "2026-05-19", "close": 0.4, "volume": 76348.0}, {"date": "2026-05-20", "close": 0.4, "volume": 1767.0}, {"date": "2026-05-21", "close": 0.425, "volume": 60325.0}, {"date": "2026-05-22", "close": 0.425, "volume": 1201.0}, {"date": "2026-05-25", "close": 0.42, "volume": 70979.0}, {"date": "2026-05-26", "close": 0.42, "volume": 21840.0}, {"date": "2026-05-27", "close": 0.415, "volume": 10005.0}, {"date": "2026-05-28", "close": 0.41, "volume": 26316.0}, {"date": "2026-05-29", "close": 0.4, "volume": 51132.0}, {"date": "2026-06-01", "close": 0.4, "volume": 531.0}, {"date": "2026-06-02", "close": 0.42, "volume": 53849.0}, {"date": "2026-06-03", "close": 0.405, "volume": 38627.0}, {"date": "2026-06-04", "close": 0.4, "volume": 77074.0}, {"date": "2026-06-05", "close": 0.4, "volume": 13681.0}, {"date": "2026-06-09", "close": 0.41, "volume": 88428.0}, {"date": "2026-06-10", "close": 0.4, "volume": 26168.0}, {"date": "2026-06-11", "close": 0.4, "volume": 28451.0}, {"date": "2026-06-12", "close": 0.39, "volume": 172363.0}, {"date": "2026-06-15", "close": 0.39, "volume": 66173.0}, {"date": "2026-06-16", "close": 0.395, "volume": 20501.0}, {"date": "2026-06-17", "close": 0.395, "volume": 56239.0}, {"date": "2026-06-18", "close": 0.395, "volume": 82897.0}, {"date": "2026-06-19", "close": 0.39, "volume": 36000.0}, {"date": "2026-06-22", "close": 0.385, "volume": 40427.0}, {"date": "2026-06-23", "close": 0.375, "volume": 32730.0}, {"date": "2026-06-24", "close": 0.39, "volume": 112518.0}, {"date": "2026-06-25", "close": 0.38, "volume": 35143.0}, {"date": "2026-06-26", "close": 0.385, "volume": 27790.0}, {"date": "2026-06-29", "close": 0.395, "volume": 156629.0}, {"date": "2026-06-30", "close": 0.37, "volume": 94673.0}, {"date": "2026-07-01", "close": 0.38, "volume": 3889.0}, {"date": "2026-07-02", "close": 0.38, "volume": 1022.0}, {"date": "2026-07-03", "close": 0.385, "volume": 57200.0}, {"date": "2026-07-06", "close": 0.385, "volume": 124849.0}, {"date": "2026-07-07", "close": 0.4, "volume": 97623.0}, {"date": "2026-07-08", "close": 0.38, "volume": 9807.0}, {"date": "2026-07-09", "close": 0.385, "volume": 40000.0}, {"date": "2026-07-10", "close": 0.385, "volume": 66611.0}, {"date": "2026-07-13", "close": 0.385, "volume": 2007.0}, {"date": "2026-07-14", "close": 0.415, "volume": 78989.0}, {"date": "2026-07-15", "close": 0.405, "volume": 76544.0}, {"date": "2026-07-16", "close": 0.435, "volume": 284020.0}, {"date": "2026-07-17", "close": 0.435, "volume": 23000.0}, {"date": "2026-07-20", "close": 0.44, "volume": 127306.0}, {"date": "2026-07-21", "close": 0.43, "volume": 17861.0}, {"date": "2026-07-22", "close": 0.43, "volume": 41882.0}, {"date": "2026-07-23", "close": 0.445, "volume": 92780.0}, {"date": "2026-07-24", "close": 0.445, "volume": 10429.0}, {"date": "2026-07-27", "close": 0.445, "volume": 11247.0}, {"date": "2026-07-28", "close": 0.455, "volume": 32310.0}, {"date": "2026-07-29", "close": 0.43, "volume": 5827.0}, {"date": "2026-07-30", "close": 0.435, "volume": 29315.0}, {"date": "2026-07-31", "close": 0.45, "volume": 31931.0}, {"date": "2026-08-03", "close": 0.43, "volume": 20888.0}, {"date": "2026-08-04", "close": 0.465, "volume": 31046.0}, {"date": "2026-08-05", "close": 0.465, "volume": 96660.0}, {"date": "2026-08-06", "close": 0.465, "volume": 152844.0}, {"date": "2026-08-07", "close": 0.47, "volume": 27717.0}], "refreshing": true}