{"ticker": "SHJ", "overview": {"name": "Shine Justice Ltd", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SHJ", "has_prices": true, "as_of": "2026-09-18", "last": 0.74, "prev_close": 0.75, "change": -0.010000000000000009, "change_pct": -0.013333333333333345, "session_volume": 32552.0, "vwap_5": 0.7315026391602814, "vwap_20": 0.6881677646725597, "vwap_60": 0.6433096069505659, "vwap_250": 0.6843559436144814, "high_52w": 0.75, "low_52w": 0.57, "avg_volume_20": 66021.2, "sessions": 400, "market_cap": {"value": 127042797.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152452", "src": "ASX", "ticker": "SHJ", "cik": "", "company": "Shine Justice Ltd", "company_raw": "Shine Justice Ltd", "who": "David Bayes", "who_key": "David Bayes", "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: David Bayes changes a holding in SHJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152452", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28304}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Sutton Bayes", "notice_type": "3Y", "direct_shares": 204856.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148390-2A1704062", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sutton Bayes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 204856.0, "indirect_account": "Pty Ltd", "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148393-2A1704063", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham John Bradley AO", "notice_type": "3Y", "direct_shares": 477574.0, "indirect_shares": 113912.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not Applicable", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106097-2A1681044", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teresa Mary Dyson", "notice_type": "3Y", "direct_shares": 184286.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106102-2A1681047", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sutton Bayes", "notice_type": "3Y", "direct_shares": 147429.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not Applicable", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106104-2A1681049", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teresa Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Morrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teresa Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-21", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teresa Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-22", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Douglas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-22", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-09", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Morrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-09", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Bradley AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-12", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teresa Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-12", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Bayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-12", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Douglas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-12", "source_url": "https://www.marketindex.com.au/asx/shj", "needs_ocr": 0}], "directors": [{"name": "Teresa Mary Dyson", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Graham John Bradley AO", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "T Dyson", "first_seen": "2020-04-30", "last_seen": "2020-12-18", "status": "past", "notices": 2}, {"name": "G Bradley", "first_seen": "2020-12-18", "last_seen": "2020-12-18", "status": "past", "notices": 1}, {"name": "D Bayes", "first_seen": "2020-05-03", "last_seen": "2020-12-18", "status": "past", "notices": 2}, {"name": "R Douglas", "first_seen": "2020-12-11", "last_seen": "2021-03-01", "status": "past", "notices": 4}, {"name": "David Bayes", "first_seen": "2020-02-27", "last_seen": "2021-09-12", "status": "past", "notices": 2}, {"name": "Rod Douglas", "first_seen": "2021-09-12", "last_seen": "2022-03-22", "status": "past", "notices": 2}, {"name": "Simon Morrison", "first_seen": "2021-11-09", "last_seen": "2023-09-27", "status": "past", "notices": 2}, {"name": "Graham Bradley", "first_seen": "2023-03-03", "last_seen": "2024-03-01", "status": "past", "notices": 5}, {"name": "Teresa Dyson", "first_seen": "2020-02-27", "last_seen": "2024-03-08", "status": "past", "notices": 6}, {"name": "Graham Bradley AM", "first_seen": "2020-05-28", "last_seen": "2024-03-08", "status": "past", "notices": 9}, {"name": "David Sutton Bayes", "first_seen": "2026-06-30", "last_seen": "2026-10-14", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Issued Capital", "title": "Notification of cessation of securities - SHJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149725-2A1704711"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - SHJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149240-2A1704501"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Appendix 3Z Final Director's Interest Notice - David Bayes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148393-2A1704063"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Appendix 3Y - David Bayes - Vesting of FY27 NED Rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148390-2A1704062"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SHJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148386-2A1704059"}], "performance": {"ticker": "SHJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-05-15", "close": 1.488639, "volume": 12241366.0}, {"date": "2013-05-16", "close": 1.4739, "volume": 1501826.0}, {"date": "2013-05-17", "close": 1.42477, "volume": 859313.0}, {"date": "2013-05-20", "close": 1.459161, "volume": 1405289.0}, {"date": "2013-05-21", "close": 1.42477, "volume": 715112.0}, {"date": "2013-05-22", "close": 1.429683, "volume": 572938.0}, {"date": "2013-05-23", "close": 1.42477, "volume": 660326.0}, {"date": "2013-05-24", "close": 1.42477, "volume": 313584.0}, {"date": "2013-05-27", "close": 1.42477, "volume": 191513.0}, {"date": "2013-05-28", "close": 1.42477, "volume": 148199.0}, {"date": "2013-05-29", "close": 1.405118, "volume": 98616.0}, {"date": "2013-05-30", "close": 1.395292, "volume": 103828.0}, {"date": "2013-05-31", "close": 1.434596, "volume": 92247.0}, {"date": "2013-06-03", "close": 1.454248, "volume": 144507.0}, {"date": "2013-06-04", "close": 1.483726, "volume": 231211.0}, {"date": "2013-06-05", "close": 1.4739, "volume": 477117.0}, {"date": "2013-06-06", "close": 1.42477, "volume": 45797.0}, {"date": "2013-06-07", "close": 1.395292, "volume": 45797.0}, {"date": "2013-06-11", "close": 1.385466, "volume": 120090.0}, {"date": "2013-06-12", "close": 1.385466, "volume": 166020.0}, {"date": "2013-06-13", "close": 1.380553, "volume": 486846.0}, {"date": "2013-06-14", "close": 1.434596, "volume": 145329.0}, {"date": "2013-06-17", "close": 1.434596, "volume": 184332.0}, {"date": "2013-06-18", "close": 1.42477, "volume": 171993.0}, {"date": "2013-06-19", "close": 1.439509, "volume": 95794.0}, {"date": "2013-06-20", "close": 1.42477, "volume": 38164.0}, {"date": "2013-06-21", "close": 1.42477, "volume": 183394.0}, {"date": "2013-06-24", "close": 1.42477, "volume": 25443.0}, {"date": "2013-06-25", "close": 1.429683, "volume": 109912.0}, {"date": "2013-06-26", "close": 1.464074, "volume": 53232.0}, {"date": "2013-06-27", "close": 1.444422, "volume": 64462.0}, {"date": "2013-06-28", "close": 1.449335, "volume": 125958.0}, {"date": "2013-07-01", "close": 1.444422, "volume": 406725.0}, {"date": "2013-07-02", "close": 1.464074, "volume": 58009.0}, {"date": "2013-07-03", "close": 1.454248, "volume": 69864.0}, {"date": "2013-07-04", "close": 1.503378, "volume": 153674.0}, {"date": "2013-07-05", "close": 1.498465, "volume": 15266.0}, {"date": "2013-07-08", "close": 1.581986, "volume": 67779.0}, {"date": "2013-07-09", "close": 1.552508, "volume": 52514.0}, {"date": "2013-07-10", "close": 1.601638, "volume": 64096.0}, {"date": "2013-07-11", "close": 1.57216, "volume": 32522.0}, {"date": "2013-07-12", "close": 1.57216, "volume": 56511.0}, {"date": "2013-07-15", "close": 1.611464, "volume": 27394.0}, {"date": "2013-07-16", "close": 1.67042, "volume": 27478.0}, {"date": "2013-07-17", "close": 1.631116, "volume": 198617.0}, {"date": "2013-07-18", "close": 1.631116, "volume": 9159.0}, {"date": "2013-07-19", "close": 1.62129, "volume": 39182.0}, {"date": "2013-07-22", "close": 1.57216, "volume": 29546.0}, {"date": "2013-07-23", "close": 1.57216, "volume": 236984.0}, {"date": "2013-07-24", "close": 1.57216, "volume": 188276.0}, {"date": "2013-07-25", "close": 1.581986, "volume": 35873.0}, {"date": "2013-07-26", "close": 1.601638, "volume": 100116.0}, {"date": "2013-07-29", "close": 1.591812, "volume": 37514.0}, {"date": "2013-07-30", "close": 1.601638, "volume": 13349.0}, {"date": "2013-07-31", "close": 1.601638, "volume": 12212.0}, {"date": "2013-08-01", "close": 1.62129, "volume": 42235.0}, {"date": "2013-08-02", "close": 1.665507, "volume": 10686.0}, {"date": "2013-08-06", "close": 1.71955, "volume": 1168088.0}, {"date": "2013-08-07", "close": 1.67042, "volume": 827740.0}, {"date": "2013-08-08", "close": 1.709724, "volume": 39653.0}, {"date": "2013-08-09", "close": 1.704811, "volume": 25443.0}, {"date": "2013-08-12", "close": 1.67042, "volume": 20558.0}, {"date": "2013-08-13", "close": 1.680246, "volume": 35886.0}, {"date": "2013-08-14", "close": 1.71955, "volume": 13140.0}, {"date": "2013-08-15", "close": 1.749028, "volume": 8152.0}, {"date": "2013-08-16", "close": 1.71955, "volume": 138550.0}, {"date": "2013-08-19", "close": 1.67042, "volume": 10114.0}, {"date": "2013-08-20", "close": 1.591812, "volume": 13027.0}, {"date": "2013-08-21", "close": 1.67042, "volume": 91860.0}, {"date": "2013-08-22", "close": 1.67042, "volume": 21333.0}, {"date": "2013-08-23", "close": 1.71955, "volume": 10177.0}, {"date": "2013-08-26", "close": 1.71955, "volume": 110725.0}, {"date": "2013-08-27", "close": 1.71955, "volume": 35317.0}, {"date": "2013-08-28", "close": 1.650768, "volume": 24872.0}, {"date": "2013-08-29", "close": 1.660594, "volume": 118931.0}, {"date": "2013-08-30", "close": 1.734289, "volume": 11993.0}, {"date": "2013-09-02", "close": 1.71955, "volume": 556515.0}, {"date": "2013-09-03", "close": 1.729376, "volume": 474065.0}, {"date": "2013-09-04", "close": 1.67042, "volume": 363941.0}, {"date": "2013-09-05", "close": 1.67042, "volume": 63876.0}, {"date": "2013-09-06", "close": 1.67042, "volume": 13368.0}, {"date": "2013-09-09", "close": 1.591812, "volume": 77010.0}, {"date": "2013-09-10", "close": 1.581986, "volume": 149214.0}, {"date": "2013-09-11", "close": 1.62129, "volume": 762037.0}, {"date": "2013-09-12", "close": 1.601638, "volume": 570991.0}, {"date": "2013-09-13", "close": 1.631116, "volume": 17606.0}, {"date": "2013-09-17", "close": 1.606551, "volume": 258875.0}, {"date": "2013-09-18", "close": 1.581986, "volume": 52806.0}, {"date": "2013-09-19", "close": 1.581986, "volume": 764480.0}, {"date": "2013-09-20", "close": 1.542682, "volume": 51157.0}, {"date": "2013-09-23", "close": 1.537769, "volume": 44991.0}, {"date": "2013-09-24", "close": 1.581986, "volume": 42223.0}, {"date": "2013-09-25", "close": 1.57216, "volume": 39691.0}, {"date": "2013-09-26", "close": 1.655681, "volume": 1085372.0}, {"date": "2013-09-27", "close": 1.62129, "volume": 5089.0}, {"date": "2013-09-30", "close": 1.611464, "volume": 91462.0}, {"date": "2013-10-01", "close": 1.626203, "volume": 169459.0}, {"date": "2013-10-02", "close": 1.62129, "volume": 236483.0}, {"date": "2013-10-03", "close": 1.62129, "volume": 30827.0}, {"date": "2013-10-04", "close": 1.626203, "volume": 61477.0}, {"date": "2013-10-07", "close": 1.67042, "volume": 7828.0}, {"date": "2013-10-08", "close": 1.67042, "volume": 5089.0}, {"date": "2013-10-09", "close": 1.62129, "volume": 47172.0}, {"date": "2013-10-10", "close": 1.62129, "volume": 43348.0}, {"date": "2013-10-11", "close": 1.660594, "volume": 1725.0}, {"date": "2013-10-14", "close": 1.640942, "volume": 65642.0}, {"date": "2013-10-15", "close": 1.581986, "volume": 678022.0}, {"date": "2013-10-16", "close": 1.577073, "volume": 102944.0}, {"date": "2013-10-17", "close": 1.57216, "volume": 30531.0}, {"date": "2013-10-18", "close": 1.552508, "volume": 64417.0}, {"date": "2013-10-21", "close": 1.562334, "volume": 128231.0}, {"date": "2013-10-22", "close": 1.640942, "volume": 38136.0}, {"date": "2013-10-23", "close": 1.729376, "volume": 534250.0}, {"date": "2013-10-24", "close": 1.739202, "volume": 26053.0}, {"date": "2013-10-25", "close": 1.71955, "volume": 52188.0}, {"date": "2013-10-28", "close": 1.729376, "volume": 47840.0}, {"date": "2013-10-29", "close": 1.758854, "volume": 13426.0}, {"date": "2013-10-30", "close": 1.729376, "volume": 33803.0}, {"date": "2013-10-31", "close": 1.729376, "volume": 7544.0}, {"date": "2013-11-01", "close": 1.763767, "volume": 9831.0}, {"date": "2013-11-04", "close": 1.729376, "volume": 191162.0}, {"date": "2013-11-05", "close": 1.71955, "volume": 7051.0}, {"date": "2013-11-06", "close": 1.699898, "volume": 46845.0}, {"date": "2013-11-07", "close": 1.699898, "volume": 9621.0}, {"date": "2013-11-08", "close": 1.690072, "volume": 40505.0}, {"date": "2013-11-11", "close": 1.699898, "volume": 20154.0}, {"date": "2013-11-13", "close": 1.67042, "volume": 49919.0}, {"date": "2013-11-14", "close": 1.71955, "volume": 1332733.0}, {"date": "2013-11-15", "close": 1.758854, "volume": 51577.0}, {"date": "2013-11-18", "close": 1.71955, "volume": 42581.0}, {"date": "2013-11-19", "close": 1.71955, "volume": 5619.0}, {"date": "2013-11-21", "close": 1.699898, "volume": 134665.0}, {"date": "2013-11-22", "close": 1.699898, "volume": 22898.0}, {"date": "2013-11-25", "close": 1.67042, "volume": 1347147.0}, {"date": "2013-11-26", "close": 1.729376, "volume": 141461.0}, {"date": "2013-11-27", "close": 1.749028, "volume": 23607.0}, {"date": "2013-11-28", "close": 1.758854, "volume": 16690.0}, {"date": "2013-11-29", "close": 1.788332, "volume": 36281.0}, {"date": "2013-12-02", "close": 1.788332, "volume": 39445.0}, {"date": "2013-12-03", "close": 1.81781, "volume": 18294.0}, {"date": "2013-12-04", "close": 1.807984, "volume": 47621.0}, {"date": "2013-12-05", "close": 1.81781, "volume": 21575.0}, {"date": "2013-12-06", "close": 1.837462, "volume": 246806.0}, {"date": "2013-12-09", "close": 1.81781, "volume": 214278.0}, {"date": "2013-12-10", "close": 1.812897, "volume": 88512.0}, {"date": "2013-12-11", "close": 1.783419, "volume": 269090.0}, {"date": "2013-12-12", "close": 1.76868, "volume": 24424.0}, {"date": "2013-12-16", "close": 1.763767, "volume": 44455.0}, {"date": "2013-12-17", "close": 1.749028, "volume": 4262.0}, {"date": "2013-12-18", "close": 1.709724, "volume": 24171.0}, {"date": "2013-12-19", "close": 1.71955, "volume": 16014.0}, {"date": "2013-12-20", "close": 1.734289, "volume": 4631.0}, {"date": "2013-12-23", "close": 1.749028, "volume": 6620.0}, {"date": "2013-12-24", "close": 1.734289, "volume": 17143.0}, {"date": "2013-12-30", "close": 1.734289, "volume": 22401.0}, {"date": "2013-12-31", "close": 1.76868, "volume": 20354.0}, {"date": "2014-01-02", "close": 1.81781, "volume": 4580.0}, {"date": "2014-01-03", "close": 1.76868, "volume": 10634.0}, {"date": "2014-01-06", "close": 1.807984, "volume": 10686.0}, {"date": "2014-01-07", "close": 1.807984, "volume": 5547.0}, {"date": "2014-01-08", "close": 1.807984, "volume": 8142.0}, {"date": "2014-01-10", "close": 1.76868, "volume": 9159.0}, {"date": "2014-01-13", "close": 1.76868, "volume": 15952.0}, {"date": "2014-01-14", "close": 1.788332, "volume": 1527.0}, {"date": "2014-01-15", "close": 1.76868, "volume": 1018.0}, {"date": "2014-01-16", "close": 1.788332, "volume": 15693.0}, {"date": "2014-01-17", "close": 1.788332, "volume": 15958.0}, {"date": "2014-01-20", "close": 1.773593, "volume": 4071.0}, {"date": "2014-01-21", "close": 1.81781, "volume": 11430.0}, {"date": "2014-01-23", "close": 1.81781, "volume": 17301.0}, {"date": "2014-01-24", "close": 1.81781, "volume": 67362.0}, {"date": "2014-01-28", "close": 1.81781, "volume": 21840.0}, {"date": "2014-01-29", "close": 1.81781, "volume": 17301.0}, {"date": "2014-01-31", "close": 1.778506, "volume": 551409.0}, {"date": "2014-02-04", "close": 1.749028, "volume": 64448.0}, {"date": "2014-02-05", "close": 1.729376, "volume": 7664.0}, {"date": "2014-02-07", "close": 1.76868, "volume": 17575.0}, {"date": "2014-02-10", "close": 1.788332, "volume": 26935.0}, {"date": "2014-02-11", "close": 1.788332, "volume": null}, {"date": "2014-02-12", "close": 1.812897, "volume": 27574.0}, {"date": "2014-02-13", "close": 1.812897, "volume": 48615.0}, {"date": "2014-02-14", "close": 1.807984, "volume": 8142.0}, {"date": "2014-02-18", "close": 1.798158, "volume": 85694.0}, {"date": "2014-02-19", "close": 1.807984, "volume": 119300.0}, {"date": "2014-02-20", "close": 1.798158, "volume": 125326.0}, {"date": "2014-02-21", "close": 1.739202, "volume": 23521.0}, {"date": "2014-02-24", "close": 1.76868, "volume": 50109.0}, {"date": "2014-02-25", "close": 1.788332, "volume": 13916.0}, {"date": "2014-02-26", "close": 1.896418, "volume": 724837.0}, {"date": "2014-02-27", "close": 1.886592, "volume": 52640.0}, {"date": "2014-02-28", "close": 1.86694, "volume": 108368.0}, {"date": "2014-03-03", "close": 1.86694, "volume": 44878.0}, {"date": "2014-03-04", "close": 1.901331, "volume": 157588.0}, {"date": "2014-03-05", "close": 1.901331, "volume": 38469.0}, {"date": "2014-03-06", "close": 1.906244, "volume": 32921.0}, {"date": "2014-03-07", "close": 1.896418, "volume": 152107.0}, {"date": "2014-03-10", "close": 2.01433, "volume": 39847.0}, {"date": "2014-03-11", "close": 1.975026, "volume": 16165.0}, {"date": "2014-03-12", "close": 1.994678, "volume": 32095.0}, {"date": "2014-03-13", "close": 2.122416, "volume": 123040.0}, {"date": "2014-03-14", "close": 2.083112, "volume": 48446.0}, {"date": "2014-03-17", "close": 2.01433, "volume": 47750.0}, {"date": "2014-03-18", "close": 2.142068, "volume": 96842.0}, {"date": "2014-03-19", "close": 2.092938, "volume": 67401.0}, {"date": "2014-03-20", "close": 2.102764, "volume": 14325.0}, {"date": "2014-03-21", "close": 2.16172, "volume": 9151.0}, {"date": "2014-03-24", "close": 2.16172, "volume": 41049.0}, {"date": "2014-03-25", "close": 2.191198, "volume": 2999.0}, {"date": "2014-03-26", "close": 2.21085, "volume": 21694.0}, {"date": "2014-03-27", "close": 2.21085, "volume": 17025.0}, {"date": "2014-03-28", "close": 2.21085, "volume": 999663.0}, {"date": "2014-03-31", "close": 2.25998, "volume": 68463.0}, {"date": "2014-04-01", "close": 2.25998, "volume": 154698.0}, {"date": "2014-04-02", "close": 2.25998, "volume": 230213.0}, {"date": "2014-04-03", "close": 2.35824, "volume": 273762.0}, {"date": "2014-04-04", "close": 2.4565, "volume": 12177.0}, {"date": "2014-04-07", "close": 2.40737, "volume": 55394.0}, {"date": "2014-04-08", "close": 2.397544, "volume": 13891.0}, {"date": "2014-04-09", "close": 2.348414, "volume": 59490.0}, {"date": "2014-04-10", "close": 2.318936, "volume": 122432.0}, {"date": "2014-04-11", "close": 2.30911, "volume": 34869.0}, {"date": "2014-04-14", "close": 2.328762, "volume": 4516.0}, {"date": "2014-04-15", "close": 2.318936, "volume": 75526.0}, {"date": "2014-04-16", "close": 2.30911, "volume": 98501.0}, {"date": "2014-04-17", "close": 2.30911, "volume": 73806.0}, {"date": "2014-04-22", "close": 2.328762, "volume": 90827.0}, {"date": "2014-04-23", "close": 2.328762, "volume": 28089.0}, {"date": "2014-04-24", "close": 2.338588, "volume": 517.0}, {"date": "2014-04-28", "close": 2.35824, "volume": 17012.0}, {"date": "2014-04-29", "close": 2.377892, "volume": 31469.0}, {"date": "2014-04-30", "close": 2.436848, "volume": 7661.0}, {"date": "2014-05-02", "close": 2.328762, "volume": 38166.0}, {"date": "2014-05-05", "close": 2.397544, "volume": 27486.0}, {"date": "2014-05-07", "close": 2.318936, "volume": 17179.0}, {"date": "2014-05-08", "close": 2.318936, "volume": 1498253.0}, {"date": "2014-05-09", "close": 2.240328, "volume": 4071.0}, {"date": "2014-05-12", "close": 2.230502, "volume": 545984.0}, {"date": "2014-05-13", "close": 2.181372, "volume": 45151.0}, {"date": "2014-05-14", "close": 2.16172, "volume": 343601.0}, {"date": "2014-05-15", "close": 2.16172, "volume": 46204.0}, {"date": "2014-05-16", "close": 2.16172, "volume": 36162.0}, {"date": "2014-05-19", "close": 2.16172, "volume": 7874.0}, {"date": "2014-05-20", "close": 2.16172, "volume": 49976.0}, {"date": "2014-05-21", "close": 2.16172, "volume": 17301.0}, {"date": "2014-05-22", "close": 2.11259, "volume": 70385.0}, {"date": "2014-05-23", "close": 2.142068, "volume": 2036.0}, {"date": "2014-05-26", "close": 2.16172, "volume": 309116.0}, {"date": "2014-05-27", "close": 2.21085, "volume": 7068.0}, {"date": "2014-05-28", "close": 2.25998, "volume": 449377.0}, {"date": "2014-05-29", "close": 2.191198, "volume": 41509.0}, {"date": "2014-05-30", "close": 2.16172, "volume": 62286.0}, {"date": "2014-06-02", "close": 2.16172, "volume": 18682.0}, {"date": "2014-06-03", "close": 2.122416, "volume": 68703.0}, {"date": "2014-06-04", "close": 2.024156, "volume": 78089.0}, {"date": "2014-06-05", "close": 2.11259, "volume": 11086.0}, {"date": "2014-06-06", "close": 2.11259, "volume": 287573.0}, {"date": "2014-06-10", "close": 2.083112, "volume": 17545.0}, {"date": "2014-06-11", "close": 2.053634, "volume": 6274.0}, {"date": "2014-06-12", "close": 2.269806, "volume": 385026.0}, {"date": "2014-06-13", "close": 2.30911, "volume": 38402.0}, {"date": "2014-06-16", "close": 2.35, "volume": 35977.0}, {"date": "2014-06-18", "close": 2.35, "volume": 850.0}, {"date": "2014-06-20", "close": 2.3, "volume": 32416.0}, {"date": "2014-06-24", "close": 2.35, "volume": 27388.0}, {"date": "2014-06-25", "close": 2.45, "volume": 36186.0}, {"date": "2014-06-27", "close": 2.45, "volume": 14602.0}, {"date": "2014-07-01", "close": 2.35, "volume": 911386.0}, {"date": "2014-07-02", "close": 2.34, "volume": 17200.0}, {"date": "2014-07-03", "close": 2.39, "volume": 18092.0}, {"date": "2014-07-04", "close": 2.45, "volume": 33110.0}, {"date": "2014-07-07", "close": 2.45, "volume": 113305.0}, {"date": "2014-07-10", "close": 2.36, "volume": 18850.0}, {"date": "2014-07-11", "close": 2.35, "volume": 1904.0}, {"date": "2014-07-14", "close": 2.3, "volume": 199644.0}, {"date": "2014-07-15", "close": 2.35, "volume": 19715.0}, {"date": "2014-07-16", "close": 2.35, "volume": 205773.0}, {"date": "2014-07-18", "close": 2.35, "volume": 24850.0}, {"date": "2014-07-21", "close": 2.35, "volume": 26132.0}, {"date": "2014-07-22", "close": 2.35, "volume": 30376.0}, {"date": "2014-07-23", "close": 2.35, "volume": 42960.0}, {"date": "2014-07-25", "close": 2.33, "volume": 991.0}, {"date": "2014-07-28", "close": 2.32, "volume": 6000.0}, {"date": "2014-07-29", "close": 2.3, "volume": 112746.0}, {"date": "2014-07-30", "close": 2.3, "volume": 29043.0}, {"date": "2014-07-31", "close": 2.3, "volume": 37004.0}, {"date": "2014-08-01", "close": 2.26, "volume": 10735.0}, {"date": "2014-08-04", "close": 2.25, "volume": 25875.0}, {"date": "2014-08-06", "close": 2.23, "volume": 21415.0}, {"date": "2014-08-07", "close": 2.25, "volume": 98237.0}, {"date": "2014-08-08", "close": 2.24, "volume": 14278.0}, {"date": "2014-08-11", "close": 2.23, "volume": 70771.0}, {"date": "2014-08-12", "close": 2.25, "volume": 12287.0}, {"date": "2014-08-13", "close": 2.23, "volume": 120912.0}, {"date": "2014-08-14", "close": 2.29, "volume": 24282.0}, {"date": "2014-08-15", "close": 2.3, "volume": 317710.0}, {"date": "2014-08-18", "close": 2.32, "volume": 152204.0}, {"date": "2014-08-19", "close": 2.35, "volume": 119939.0}, {"date": "2014-08-20", "close": 2.3, "volume": 55396.0}, {"date": "2014-08-21", "close": 2.3, "volume": 148620.0}, {"date": "2014-08-22", "close": 2.3, "volume": 41839.0}, {"date": "2014-08-25", "close": 2.28, "volume": 44438.0}, {"date": "2014-08-26", "close": 2.4, "volume": 141479.0}, {"date": "2014-08-27", "close": 2.35, "volume": 80906.0}, {"date": "2014-08-28", "close": 2.35, "volume": 99653.0}, {"date": "2014-08-29", "close": 2.31, "volume": 66225.0}, {"date": "2014-09-01", "close": 2.36, "volume": 149740.0}, {"date": "2014-09-02", "close": 2.52, "volume": 217152.0}, {"date": "2014-09-03", "close": 2.51, "volume": 90500.0}, {"date": "2014-09-04", "close": 2.55, "volume": 126187.0}, {"date": "2014-09-05", "close": 2.55, "volume": 78471.0}, {"date": "2014-09-08", "close": 2.59, "volume": 163081.0}, {"date": "2014-09-09", "close": 2.52, "volume": 111471.0}, {"date": "2014-09-10", "close": 2.51, "volume": 74457.0}, {"date": "2014-09-11", "close": 2.52, "volume": 87873.0}, {"date": "2014-09-12", "close": 2.55, "volume": 217128.0}, {"date": "2014-09-15", "close": 2.51, "volume": 182811.0}, {"date": "2014-09-16", "close": 2.55, "volume": 56637.0}, {"date": "2014-09-17", "close": 2.52, "volume": 46217.0}, {"date": "2014-09-18", "close": 2.55, "volume": 44703.0}, {"date": "2014-09-19", "close": 2.7, "volume": 137409.0}, {"date": "2014-09-22", "close": 2.68, "volume": 182537.0}, {"date": "2014-09-23", "close": 2.68, "volume": 278577.0}, {"date": "2014-09-24", "close": 2.7, "volume": 586934.0}, {"date": "2014-09-25", "close": 2.7, "volume": 79299.0}, {"date": "2014-09-26", "close": 2.6, "volume": 157618.0}, {"date": "2014-09-29", "close": 2.6, "volume": 343044.0}, {"date": "2014-09-30", "close": 2.58, "volume": 35849.0}, {"date": "2014-10-01", "close": 2.64, "volume": 1200619.0}, {"date": "2014-10-02", "close": 2.59, "volume": 756053.0}, {"date": "2014-10-03", "close": 2.57, "volume": 558257.0}, {"date": "2014-10-06", "close": 2.65, "volume": 42607.0}, {"date": "2014-10-07", "close": 2.66, "volume": 71231.0}, {"date": "2014-10-08", "close": 2.7, "volume": 90589.0}, {"date": "2014-10-09", "close": 2.7, "volume": 86267.0}, {"date": "2014-10-10", "close": 2.63, "volume": 81471.0}, {"date": "2014-10-13", "close": 2.59, "volume": 79385.0}, {"date": "2014-10-14", "close": 2.6, "volume": 29744.0}, {"date": "2014-10-15", "close": 2.68, "volume": 31550.0}, {"date": "2014-10-16", "close": 2.68, "volume": 65001.0}, {"date": "2014-10-17", "close": 2.69, "volume": 47597.0}, {"date": "2014-10-20", "close": 2.62, "volume": 79182.0}, {"date": "2014-10-21", "close": 2.64, "volume": 40070.0}, {"date": "2014-10-22", "close": 2.7, "volume": 181513.0}, {"date": "2014-10-23", "close": 2.7, "volume": 236859.0}, {"date": "2014-10-24", "close": 2.7, "volume": 238599.0}, {"date": "2014-10-27", "close": 2.75, "volume": 507245.0}, {"date": "2014-10-28", "close": 2.72, "volume": 424668.0}, {"date": "2014-10-29", "close": 2.6, "volume": 17604738.0}, {"date": "2014-10-30", "close": 2.6, "volume": 371165.0}, {"date": "2014-10-31", "close": 2.6, "volume": 458716.0}, {"date": "2014-11-03", "close": 2.72, "volume": 291355.0}, {"date": "2014-11-04", "close": 2.72, "volume": 167882.0}, {"date": "2014-11-05", "close": 2.68, "volume": 113806.0}, {"date": "2014-11-06", "close": 2.67, "volume": 181724.0}, {"date": "2014-11-07", "close": 2.67, "volume": 202648.0}, {"date": "2014-11-10", "close": 2.67, "volume": 59892.0}, {"date": "2014-11-11", "close": 2.66, "volume": 81588.0}, {"date": "2014-11-12", "close": 2.64, "volume": 134687.0}, {"date": "2014-11-13", "close": 2.65, "volume": 125039.0}, {"date": "2014-11-14", "close": 2.64, "volume": 78256.0}, {"date": "2014-11-17", "close": 2.66, "volume": 40673.0}, {"date": "2014-11-18", "close": 2.67, "volume": 240811.0}, {"date": "2014-11-19", "close": 2.67, "volume": 670017.0}, {"date": "2014-11-20", "close": 2.65, "volume": 131601.0}, {"date": "2014-11-21", "close": 2.65, "volume": 202510.0}, {"date": "2014-11-24", "close": 2.7, "volume": 84041.0}, {"date": "2014-11-25", "close": 2.78, "volume": 105154.0}, {"date": "2014-11-26", "close": 2.75, "volume": 393115.0}, {"date": "2014-11-27", "close": 2.75, "volume": 46624.0}, {"date": "2014-11-28", "close": 2.76, "volume": 137937.0}, {"date": "2014-12-01", "close": 2.73, "volume": 228032.0}, {"date": "2014-12-02", "close": 2.75, "volume": 24422.0}, {"date": "2014-12-03", "close": 2.84, "volume": 193119.0}, {"date": "2014-12-04", "close": 2.9, "volume": 95301.0}, {"date": "2014-12-05", "close": 2.96, "volume": 220727.0}, {"date": "2014-12-08", "close": 3.05, "volume": 161495.0}, {"date": "2014-12-09", "close": 2.98, "volume": 293549.0}, {"date": "2014-12-10", "close": 2.94, "volume": 273098.0}, {"date": "2014-12-11", "close": 3.0, "volume": 94666.0}, {"date": "2014-12-12", "close": 2.95, "volume": 42648.0}, {"date": "2014-12-15", "close": 2.95, "volume": 69669.0}, {"date": "2014-12-16", "close": 2.8, "volume": 159681.0}, {"date": "2014-12-17", "close": 2.82, "volume": 60784.0}, {"date": "2014-12-18", "close": 2.98, "volume": 75086.0}, {"date": "2014-12-19", "close": 3.0, "volume": 73788.0}, {"date": "2014-12-22", "close": 3.05, "volume": 133253.0}, {"date": "2014-12-23", "close": 3.0, "volume": 44214.0}, {"date": "2014-12-24", "close": 3.09, "volume": 61461.0}, {"date": "2014-12-29", "close": 3.06, "volume": 102790.0}, {"date": "2014-12-30", "close": 3.04, "volume": 39054.0}, {"date": "2014-12-31", "close": 3.01, "volume": 41368.0}, {"date": "2015-01-02", "close": 3.05, "volume": 27037.0}, {"date": "2015-01-05", "close": 2.99, "volume": 51373.0}, {"date": "2015-01-06", "close": 3.0, "volume": 42265.0}, {"date": "2015-01-07", "close": 2.97, "volume": 27437.0}, {"date": "2015-01-08", "close": 3.0, "volume": 35952.0}, {"date": "2015-01-09", "close": 2.99, "volume": 72299.0}, {"date": "2015-01-12", "close": 2.95, "volume": 39735.0}, {"date": "2015-01-13", "close": 2.95, "volume": 34727.0}, {"date": "2015-01-14", "close": 2.94, "volume": 38738.0}, {"date": "2015-01-15", "close": 2.96, "volume": 36272.0}, {"date": "2015-01-16", "close": 2.91, "volume": 71921.0}, {"date": "2015-01-19", "close": 2.93, "volume": 35527.0}, {"date": "2015-01-20", "close": 2.89, "volume": 41323.0}, {"date": "2015-01-21", "close": 2.95, "volume": 73870.0}, {"date": "2015-01-22", "close": 2.92, "volume": 39429.0}, {"date": "2015-01-23", "close": 2.84, "volume": 121552.0}, {"date": "2015-01-27", "close": 2.65, "volume": 218085.0}, {"date": "2015-01-28", "close": 2.88, "volume": 289170.0}, {"date": "2015-01-29", "close": 2.8, "volume": 127759.0}, {"date": "2015-01-30", "close": 2.85, "volume": 66065.0}, {"date": "2015-02-02", "close": 2.8, "volume": 213347.0}, {"date": "2015-02-03", "close": 2.84, "volume": 51273.0}, {"date": "2015-02-04", "close": 2.91, "volume": 518861.0}, {"date": "2015-02-05", "close": 2.9, "volume": 113453.0}, {"date": "2015-02-06", "close": 2.9, "volume": 54904.0}, {"date": "2015-02-09", "close": 2.98, "volume": 167229.0}, {"date": "2015-02-10", "close": 3.0, "volume": 146693.0}, {"date": "2015-02-11", "close": 3.0, "volume": 364104.0}, {"date": "2015-02-12", "close": 3.1, "volume": 115626.0}, {"date": "2015-02-13", "close": 3.22, "volume": 275569.0}, {"date": "2015-02-16", "close": 3.23, "volume": 330618.0}, {"date": "2015-02-17", "close": 3.17, "volume": 90866.0}, {"date": "2015-02-18", "close": 3.19, "volume": 52152.0}, {"date": "2015-02-19", "close": 3.15, "volume": 53744.0}, {"date": "2015-02-20", "close": 3.15, "volume": 41008.0}, {"date": "2015-02-23", "close": 3.14, "volume": 79307.0}, {"date": "2015-02-24", "close": 3.15, "volume": 64158.0}, {"date": "2015-02-25", "close": 3.15, "volume": 76526.0}, {"date": "2015-02-26", "close": 3.18, "volume": 49308.0}, {"date": "2015-02-27", "close": 3.13, "volume": 93899.0}, {"date": "2015-03-02", "close": 3.16, "volume": 117169.0}, {"date": "2015-03-03", "close": 3.16, "volume": 88370.0}, {"date": "2015-03-04", "close": 3.14, "volume": 120941.0}, {"date": "2015-03-05", "close": 3.07, "volume": 79081.0}, {"date": "2015-03-06", "close": 3.3, "volume": 342546.0}, {"date": "2015-03-09", "close": 3.21, "volume": 86288.0}, {"date": "2015-03-10", "close": 3.15, "volume": 58778.0}, {"date": "2015-03-11", "close": 3.11, "volume": 200360.0}, {"date": "2015-03-12", "close": 3.19, "volume": 133703.0}, {"date": "2015-03-13", "close": 3.15, "volume": 60884.0}, {"date": "2015-03-16", "close": 3.18, "volume": 71891.0}, {"date": "2015-03-17", "close": 3.24, "volume": 258468.0}, {"date": "2015-03-18", "close": 3.29, "volume": 249574.0}, {"date": "2015-03-19", "close": 3.36, "volume": 221628.0}, {"date": "2015-03-20", "close": 3.22, "volume": 1265081.0}, {"date": "2015-03-23", "close": 3.26, "volume": 58131.0}, {"date": "2015-03-24", "close": 3.28, "volume": 124575.0}, {"date": "2015-03-25", "close": 3.32, "volume": 84053.0}, {"date": "2015-03-26", "close": 3.26, "volume": 83917.0}, {"date": "2015-03-27", "close": 3.33, "volume": 57685.0}, {"date": "2015-03-30", "close": 3.27, "volume": 188083.0}, {"date": "2015-03-31", "close": 3.26, "volume": 90246.0}, {"date": "2015-04-01", "close": 3.21, "volume": 188285.0}, {"date": "2015-04-02", "close": 3.21, "volume": 149054.0}, {"date": "2015-04-07", "close": 3.22, "volume": 81595.0}, {"date": "2015-04-08", "close": 3.15, "volume": 102015.0}, {"date": "2015-04-09", "close": 3.09, "volume": 65554.0}, {"date": "2015-04-10", "close": 3.03, "volume": 141868.0}, {"date": "2015-04-13", "close": 3.08, "volume": 48404.0}, {"date": "2015-04-14", "close": 3.18, "volume": 74850.0}, {"date": "2015-04-15", "close": 3.15, "volume": 65005.0}, {"date": "2015-04-16", "close": 3.12, "volume": 45861.0}, {"date": "2015-04-17", "close": 3.06, "volume": 94371.0}, {"date": "2015-04-20", "close": 3.0, "volume": 131042.0}, {"date": "2015-04-21", "close": 3.02, "volume": 58316.0}, {"date": "2015-04-22", "close": 3.01, "volume": 209280.0}, {"date": "2015-04-23", "close": 3.01, "volume": 57235.0}, {"date": "2015-04-24", "close": 3.09, "volume": 61526.0}, {"date": "2015-04-27", "close": 3.14, "volume": 123847.0}, {"date": "2015-04-28", "close": 3.07, "volume": 9981.0}, {"date": "2015-04-29", "close": 3.05, "volume": 1417068.0}, {"date": "2015-04-30", "close": 3.03, "volume": 350674.0}, {"date": "2015-05-01", "close": 2.99, "volume": 80938.0}, {"date": "2015-05-04", "close": 3.0, "volume": 314725.0}, {"date": "2015-05-05", "close": 3.05, "volume": 160529.0}, {"date": "2015-05-06", "close": 3.05, "volume": 245651.0}, {"date": "2015-05-07", "close": 3.04, "volume": 159843.0}, {"date": "2015-05-08", "close": 3.0, "volume": 27853.0}, {"date": "2015-05-11", "close": 3.0, "volume": 184124.0}, {"date": "2015-05-12", "close": 3.01, "volume": 181483.0}, {"date": "2015-05-13", "close": 2.98, "volume": 445189.0}, {"date": "2015-05-14", "close": 2.99, "volume": 25345.0}, {"date": "2015-05-15", "close": 3.06, "volume": 169864.0}, {"date": "2015-05-18", "close": 3.02, "volume": 48235.0}, {"date": "2015-05-19", "close": 3.02, "volume": 36351.0}, {"date": "2015-05-20", "close": 2.99, "volume": 109698.0}, {"date": "2015-05-21", "close": 2.89, "volume": 113977.0}, {"date": "2015-05-22", "close": 2.85, "volume": 284965.0}, {"date": "2015-05-25", "close": 2.79, "volume": 122936.0}, {"date": "2015-05-26", "close": 2.8, "volume": 86026.0}, {"date": "2015-05-27", "close": 2.89, "volume": 1105197.0}, {"date": "2015-05-28", "close": 2.84, "volume": 101956.0}, {"date": "2015-05-29", "close": 2.81, "volume": 732627.0}, {"date": "2015-06-01", "close": 2.91, "volume": 268530.0}, {"date": "2015-06-02", "close": 2.89, "volume": 140468.0}, {"date": "2015-06-03", "close": 2.91, "volume": 165651.0}, {"date": "2015-06-04", "close": 2.8, "volume": 32621.0}, {"date": "2015-06-05", "close": 2.78, "volume": 35235.0}, {"date": "2015-06-09", "close": 2.79, "volume": 852615.0}, {"date": "2015-06-10", "close": 2.72, "volume": 857753.0}, {"date": "2015-06-11", "close": 2.78, "volume": 37986.0}, {"date": "2015-06-12", "close": 2.8, "volume": 30700.0}, {"date": "2015-06-15", "close": 2.88, "volume": 121826.0}, {"date": "2015-06-16", "close": 2.85, "volume": 713592.0}, {"date": "2015-06-17", "close": 2.84, "volume": 67818.0}, {"date": "2015-06-18", "close": 2.77, "volume": 24145.0}, {"date": "2015-06-19", "close": 2.8, "volume": 663498.0}, {"date": "2015-06-22", "close": 2.7, "volume": 74194.0}, {"date": "2015-06-23", "close": 2.65, "volume": 116323.0}, {"date": "2015-06-24", "close": 2.61, "volume": 145474.0}, {"date": "2015-06-25", "close": 2.6, "volume": 57771.0}, {"date": "2015-06-26", "close": 2.6, "volume": 137159.0}, {"date": "2015-06-29", "close": 2.5, "volume": 353550.0}, {"date": "2015-06-30", "close": 2.46, "volume": 479694.0}, {"date": "2015-07-01", "close": 2.55, "volume": 79941.0}, {"date": "2015-07-02", "close": 2.62, "volume": 245886.0}, {"date": "2015-07-03", "close": 2.55, "volume": 46288.0}, {"date": "2015-07-06", "close": 2.5, "volume": 140915.0}, {"date": "2015-07-07", "close": 2.45, "volume": 79792.0}, {"date": "2015-07-08", "close": 2.42, "volume": 55706.0}, {"date": "2015-07-09", "close": 2.39, "volume": 300676.0}, {"date": "2015-07-10", "close": 2.35, "volume": 67167.0}, {"date": "2015-07-13", "close": 2.25, "volume": 107980.0}, {"date": "2015-07-14", "close": 2.35, "volume": 125314.0}, {"date": "2015-07-15", "close": 2.37, "volume": 48950.0}, {"date": "2015-07-16", "close": 2.45, "volume": 81147.0}, {"date": "2015-07-17", "close": 2.51, "volume": 120061.0}, {"date": "2015-07-20", "close": 2.54, "volume": 137491.0}, {"date": "2015-07-21", "close": 2.5, "volume": 90748.0}, {"date": "2015-07-22", "close": 2.49, "volume": 75031.0}, {"date": "2015-07-23", "close": 2.34, "volume": 140505.0}, {"date": "2015-07-24", "close": 2.45, "volume": 12661.0}, {"date": "2015-07-27", "close": 2.45, "volume": 50513.0}, {"date": "2015-07-28", "close": 2.3, "volume": 72349.0}, {"date": "2015-07-29", "close": 2.25, "volume": 517032.0}, {"date": "2015-07-30", "close": 2.35, "volume": 50669.0}, {"date": "2015-07-31", "close": 2.33, "volume": 11167.0}, {"date": "2015-08-03", "close": 2.35, "volume": 58248.0}, {"date": "2015-08-04", "close": 2.57, "volume": 116805.0}, {"date": "2015-08-05", "close": 2.71, "volume": 98171.0}, {"date": "2015-08-06", "close": 2.5, "volume": 309370.0}, {"date": "2015-08-07", "close": 2.54, "volume": 156515.0}, {"date": "2015-08-10", "close": 2.48, "volume": 153784.0}, {"date": "2015-08-11", "close": 2.42, "volume": 178228.0}, {"date": "2015-08-12", "close": 2.48, "volume": 51434.0}, {"date": "2015-08-13", "close": 2.4, "volume": 59935.0}, {"date": "2015-08-14", "close": 2.49, "volume": 37618.0}, {"date": "2015-08-17", "close": 2.38, "volume": 107244.0}, {"date": "2015-08-18", "close": 2.35, "volume": 283931.0}, {"date": "2015-08-19", "close": 2.37, "volume": 42186.0}, {"date": "2015-08-20", "close": 2.36, "volume": 40797.0}, {"date": "2015-08-21", "close": 2.38, "volume": 47817.0}, {"date": "2015-08-24", "close": 2.27, "volume": 115576.0}, {"date": "2015-08-25", "close": 2.3, "volume": 113326.0}, {"date": "2015-08-26", "close": 2.32, "volume": 79798.0}, {"date": "2015-08-27", "close": 2.4, "volume": 80542.0}, {"date": "2015-08-28", "close": 2.4, "volume": 592672.0}, {"date": "2015-08-31", "close": 2.38, "volume": 114909.0}, {"date": "2015-09-01", "close": 2.25, "volume": 141500.0}, {"date": "2015-09-02", "close": 2.25, "volume": 121305.0}, {"date": "2015-09-03", "close": 2.28, "volume": 274461.0}, {"date": "2015-09-04", "close": 2.26, "volume": 380955.0}, {"date": "2015-09-07", "close": 2.19, "volume": 174708.0}, {"date": "2015-09-08", "close": 2.15, "volume": 172705.0}, {"date": "2015-09-09", "close": 2.15, "volume": 306569.0}, {"date": "2015-09-10", "close": 2.25, "volume": 521649.0}, {"date": "2015-09-11", "close": 2.2, "volume": 76953.0}, {"date": "2015-09-14", "close": 2.18, "volume": 1706848.0}, {"date": "2015-09-15", "close": 2.2, "volume": 78663.0}, {"date": "2015-09-16", "close": 2.2, "volume": 124019.0}, {"date": "2015-09-17", "close": 2.16, "volume": 136561.0}, {"date": "2015-09-18", "close": 2.27, "volume": 140142.0}, {"date": "2015-09-21", "close": 2.26, "volume": 93289.0}, {"date": "2015-09-22", "close": 2.18, "volume": 87109.0}, {"date": "2015-09-23", "close": 2.15, "volume": 70385.0}, {"date": "2015-09-24", "close": 2.14, "volume": 161220.0}, {"date": "2015-09-25", "close": 2.12, "volume": 55270.0}, {"date": "2015-09-28", "close": 2.07, "volume": 88536.0}, {"date": "2015-09-29", "close": 2.08, "volume": 168226.0}, {"date": "2015-09-30", "close": 2.1, "volume": 165064.0}, {"date": "2015-10-01", "close": 2.05, "volume": 97654.0}, {"date": "2015-10-02", "close": 2.1, "volume": 11058.0}, {"date": "2015-10-05", "close": 2.0, "volume": 40215.0}, {"date": "2015-10-06", "close": 1.995, "volume": 57333.0}, {"date": "2015-10-07", "close": 1.935, "volume": 61313.0}, {"date": "2015-10-08", "close": 1.93, "volume": 150155.0}, {"date": "2015-10-09", "close": 1.94, "volume": 53153.0}, {"date": "2015-10-12", "close": 2.0, "volume": 102941.0}, {"date": "2015-10-13", "close": 2.01, "volume": 84607.0}, {"date": "2015-10-14", "close": 2.04, "volume": 85642.0}, {"date": "2015-10-15", "close": 1.985, "volume": 190641.0}, {"date": "2015-10-16", "close": 2.01, "volume": 224911.0}, {"date": "2015-10-19", "close": 2.16, "volume": 122013.0}, {"date": "2015-10-20", "close": 2.15, "volume": 117258.0}, {"date": "2015-10-21", "close": 2.15, "volume": 649045.0}, {"date": "2015-10-22", "close": 2.14, "volume": 99459.0}, {"date": "2015-10-23", "close": 2.18, "volume": 234985.0}, {"date": "2015-10-26", "close": 2.27, "volume": 140198.0}, {"date": "2015-10-27", "close": 2.33, "volume": 78292.0}, {"date": "2015-10-28", "close": 2.25, "volume": 69761.0}, {"date": "2015-10-29", "close": 2.2, "volume": 30755.0}, {"date": "2015-10-30", "close": 2.21, "volume": 123971.0}, {"date": "2015-11-02", "close": 2.2, "volume": 46657.0}, {"date": "2015-11-03", "close": 2.2, "volume": 26327.0}, {"date": "2015-11-04", "close": 2.18, "volume": 162239.0}, {"date": "2015-11-05", "close": 2.2, "volume": 271656.0}, {"date": "2015-11-06", "close": 2.11, "volume": 163660.0}, {"date": "2015-11-09", "close": 2.2, "volume": 249746.0}, {"date": "2015-11-10", "close": 2.16, "volume": 372524.0}, {"date": "2015-11-11", "close": 2.12, "volume": 34308.0}, {"date": "2015-11-12", "close": 2.02, "volume": 197113.0}, {"date": "2015-11-13", "close": 2.01, "volume": 86699.0}, {"date": "2015-11-16", "close": 2.1, "volume": 32266.0}, {"date": "2015-11-17", "close": 2.1, "volume": 65761.0}, {"date": "2015-11-18", "close": 2.13, "volume": 99615.0}, {"date": "2015-11-19", "close": 2.25, "volume": 104105.0}, {"date": "2015-11-20", "close": 2.1, "volume": 69209.0}, {"date": "2015-11-23", "close": 2.1, "volume": 655869.0}, {"date": "2015-11-24", "close": 2.09, "volume": 277605.0}, {"date": "2015-11-25", "close": 1.97, "volume": 171861.0}, {"date": "2015-11-26", "close": 1.89, "volume": 1072025.0}, {"date": "2015-11-27", "close": 1.83, "volume": 1291764.0}, {"date": "2015-11-30", "close": 1.95, "volume": 214831.0}, {"date": "2015-12-01", "close": 2.0, "volume": 328063.0}, {"date": "2015-12-02", "close": 2.01, "volume": 86136.0}, {"date": "2015-12-03", "close": 2.1, "volume": 1020116.0}, {"date": "2015-12-04", "close": 2.07, "volume": 81183.0}, {"date": "2015-12-07", "close": 2.06, "volume": 54895.0}, {"date": "2015-12-08", "close": 1.975, "volume": 60532.0}, {"date": "2015-12-09", "close": 1.905, "volume": 97931.0}, {"date": "2015-12-10", "close": 1.865, "volume": 44444.0}, {"date": "2015-12-11", "close": 1.82, "volume": 49401.0}, {"date": "2015-12-14", "close": 1.805, "volume": 130575.0}, {"date": "2015-12-15", "close": 1.83, "volume": 63537.0}, {"date": "2015-12-16", "close": 1.905, "volume": 114899.0}, {"date": "2015-12-17", "close": 1.9, "volume": 135743.0}, {"date": "2015-12-18", "close": 1.88, "volume": 108523.0}, {"date": "2015-12-21", "close": 1.89, "volume": 28781.0}, {"date": "2015-12-22", "close": 1.91, "volume": 40997.0}, {"date": "2015-12-23", "close": 1.92, "volume": 75309.0}, {"date": "2015-12-24", "close": 1.9, "volume": 45499.0}, {"date": "2015-12-29", "close": 1.915, "volume": 35029.0}, {"date": "2015-12-30", "close": 2.03, "volume": 42328.0}, {"date": "2015-12-31", "close": 1.975, "volume": 36231.0}, {"date": "2016-01-04", "close": 1.925, "volume": 54079.0}, {"date": "2016-01-05", "close": 2.0, "volume": 37347.0}, {"date": "2016-01-06", "close": 1.9, "volume": 46169.0}, {"date": "2016-01-07", "close": 1.9, "volume": 25956.0}, {"date": "2016-01-08", "close": 2.0, "volume": 109183.0}, {"date": "2016-01-11", "close": 2.0, "volume": 37003.0}, {"date": "2016-01-12", "close": 2.0, "volume": 264219.0}, {"date": "2016-01-13", "close": 1.95, "volume": 90734.0}, {"date": "2016-01-14", "close": 2.0, "volume": 204974.0}, {"date": "2016-01-15", "close": 1.95, "volume": 42917.0}, {"date": "2016-01-18", "close": 2.0, "volume": 226692.0}, {"date": "2016-01-29", "close": 0.535, "volume": 38956071.0}, {"date": "2016-02-01", "close": 0.56, "volume": 9003047.0}, {"date": "2016-02-02", "close": 0.55, "volume": 3804701.0}, {"date": "2016-02-03", "close": 0.66, "volume": 3959333.0}, {"date": "2016-02-04", "close": 0.685, "volume": 5465520.0}, {"date": "2016-02-05", "close": 0.67, "volume": 892849.0}, {"date": "2016-02-08", "close": 0.635, "volume": 1303757.0}, {"date": "2016-02-09", "close": 0.62, "volume": 1622747.0}, {"date": "2016-02-10", "close": 0.585, "volume": 1443038.0}, {"date": "2016-02-11", "close": 0.575, "volume": 581280.0}, {"date": "2016-02-12", "close": 0.59, "volume": 1355910.0}, {"date": "2016-02-15", "close": 0.575, "volume": 713380.0}, {"date": "2016-02-16", "close": 0.61, "volume": 943264.0}, {"date": "2016-02-17", "close": 0.65, "volume": 786621.0}, {"date": "2016-02-18", "close": 0.645, "volume": 1142744.0}, {"date": "2016-02-19", "close": 0.64, "volume": 460060.0}, {"date": "2016-02-22", "close": 0.74, "volume": 1502608.0}, {"date": "2016-02-23", "close": 0.725, "volume": 2328656.0}, {"date": "2016-02-24", "close": 0.705, "volume": 474233.0}, {"date": "2016-02-25", "close": 0.69, "volume": 1336975.0}, {"date": "2016-02-26", "close": 0.665, "volume": 708868.0}, {"date": "2016-02-29", "close": 0.695, "volume": 870929.0}, {"date": "2016-03-01", "close": 0.8, "volume": 2173705.0}, {"date": "2016-03-02", "close": 0.805, "volume": 1432083.0}, {"date": "2016-03-03", "close": 0.795, "volume": 938644.0}, {"date": "2016-03-04", "close": 0.81, "volume": 825954.0}, {"date": "2016-03-07", "close": 0.835, "volume": 1249241.0}, {"date": "2016-03-08", "close": 0.815, "volume": 1576730.0}, {"date": "2016-03-09", "close": 0.805, "volume": 700300.0}, {"date": "2016-03-10", "close": 0.79, "volume": 129930.0}, {"date": "2016-03-11", "close": 0.8, "volume": 451522.0}, {"date": "2016-03-14", "close": 0.755, "volume": 918894.0}, {"date": "2016-03-15", "close": 0.75, "volume": 915714.0}, {"date": "2016-03-16", "close": 0.79, "volume": 2180257.0}, {"date": "2016-03-17", "close": 0.8, "volume": 463838.0}, {"date": "2016-03-18", "close": 0.805, "volume": 1923952.0}, {"date": "2016-03-21", "close": 0.855, "volume": 1263771.0}, {"date": "2016-03-22", "close": 0.85, "volume": 1175901.0}, {"date": "2016-03-23", "close": 0.82, "volume": 516447.0}, {"date": "2016-03-24", "close": 0.8, "volume": 301963.0}, {"date": "2016-03-29", "close": 0.78, "volume": 222238.0}, {"date": "2016-03-30", "close": 0.795, "volume": 463251.0}, {"date": "2016-03-31", "close": 0.83, "volume": 435817.0}, {"date": "2016-04-01", "close": 0.85, "volume": 390069.0}, {"date": "2016-04-04", "close": 0.86, "volume": 150253.0}, {"date": "2016-04-05", "close": 0.845, "volume": 293584.0}, {"date": "2016-04-06", "close": 0.855, "volume": 354338.0}, {"date": "2016-04-07", "close": 0.815, "volume": 136779.0}, {"date": "2016-04-08", "close": 0.82, "volume": 133395.0}, {"date": "2016-04-11", "close": 0.82, "volume": 164084.0}, {"date": "2016-04-12", "close": 0.83, "volume": 352484.0}, {"date": "2016-04-13", "close": 0.84, "volume": 668123.0}, {"date": "2016-04-14", "close": 0.91, "volume": 786516.0}, {"date": "2016-04-15", "close": 0.965, "volume": 575394.0}, {"date": "2016-04-18", "close": 1.12, "volume": 1309771.0}, {"date": "2016-04-19", "close": 1.115, "volume": 784327.0}, {"date": "2016-04-20", "close": 1.19, "volume": 1039892.0}, {"date": "2016-04-21", "close": 1.33, "volume": 1054230.0}, {"date": "2016-04-22", "close": 1.265, "volume": 796226.0}, {"date": "2016-04-26", "close": 1.27, "volume": 421463.0}, {"date": "2016-04-27", "close": 1.225, "volume": 470722.0}, {"date": "2016-04-28", "close": 1.185, "volume": 388423.0}, {"date": "2016-04-29", "close": 1.25, "volume": 1471065.0}, {"date": "2016-05-02", "close": 1.225, "volume": 218886.0}, {"date": "2016-05-03", "close": 1.22, "volume": 703798.0}, {"date": "2016-05-04", "close": 1.22, "volume": 760780.0}, {"date": "2016-05-05", "close": 1.2, "volume": 304455.0}, {"date": "2016-05-06", "close": 1.18, "volume": 257311.0}, {"date": "2016-05-09", "close": 1.195, "volume": 110778.0}, {"date": "2016-05-10", "close": 1.16, "volume": 268410.0}, {"date": "2016-05-11", "close": 1.18, "volume": 206985.0}, {"date": "2016-05-12", "close": 1.165, "volume": 145353.0}, {"date": "2016-05-13", "close": 1.155, "volume": 280392.0}, {"date": "2016-05-16", "close": 1.12, "volume": 211406.0}, {"date": "2016-05-17", "close": 1.15, "volume": 68229.0}, {"date": "2016-05-18", "close": 1.13, "volume": 33021.0}, {"date": "2016-05-19", "close": 1.16, "volume": 47441.0}, {"date": "2016-05-20", "close": 1.15, "volume": 39871.0}, {"date": "2016-05-23", "close": 1.175, "volume": 180142.0}, {"date": "2016-05-24", "close": 1.27, "volume": 185605.0}, {"date": "2016-05-25", "close": 1.26, "volume": 114624.0}, {"date": "2016-05-26", "close": 1.25, "volume": 76657.0}, {"date": "2016-05-27", "close": 1.245, "volume": 95512.0}, {"date": "2016-05-30", "close": 1.22, "volume": 106361.0}, {"date": "2016-05-31", "close": 1.25, "volume": 93190.0}, {"date": "2016-06-01", "close": 1.225, "volume": 67566.0}, {"date": "2016-06-02", "close": 1.22, "volume": 75260.0}, {"date": "2016-06-03", "close": 1.19, "volume": 38702.0}, {"date": "2016-06-06", "close": 1.175, "volume": 27078.0}, {"date": "2016-06-07", "close": 1.175, "volume": 105567.0}, {"date": "2016-06-08", "close": 1.17, "volume": 543918.0}, {"date": "2016-06-09", "close": 1.17, "volume": 20634.0}, {"date": "2016-06-10", "close": 1.175, "volume": 9018.0}, {"date": "2016-06-14", "close": 1.2, "volume": 185043.0}, {"date": "2016-06-15", "close": 1.15, "volume": 94832.0}, {"date": "2016-06-16", "close": 1.115, "volume": 59807.0}, {"date": "2016-06-17", "close": 1.125, "volume": 61531.0}, {"date": "2016-06-20", "close": 1.15, "volume": 51866.0}, {"date": "2016-06-21", "close": 1.15, "volume": 28089.0}, {"date": "2016-06-22", "close": 1.095, "volume": 265407.0}, {"date": "2016-06-23", "close": 1.12, "volume": 36126.0}, {"date": "2016-06-24", "close": 1.07, "volume": 235361.0}, {"date": "2016-06-27", "close": 1.12, "volume": 77349.0}, {"date": "2016-06-28", "close": 1.1, "volume": 240233.0}, {"date": "2016-06-29", "close": 1.05, "volume": 244597.0}, {"date": "2016-06-30", "close": 1.07, "volume": 509349.0}, {"date": "2016-07-01", "close": 1.045, "volume": 53649.0}, {"date": "2016-07-04", "close": 1.06, "volume": 19365.0}, {"date": "2016-07-05", "close": 1.035, "volume": 82136.0}, {"date": "2016-07-06", "close": 1.045, "volume": 162760.0}, {"date": "2016-07-07", "close": 1.04, "volume": 122459.0}, {"date": "2016-07-08", "close": 1.075, "volume": 208599.0}, {"date": "2016-07-11", "close": 1.13, "volume": 160865.0}, {"date": "2016-07-12", "close": 1.12, "volume": 79919.0}, {"date": "2016-07-13", "close": 1.1, "volume": 24033.0}, {"date": "2016-07-14", "close": 1.1, "volume": 29187.0}, {"date": "2016-07-15", "close": 1.1, "volume": 63482.0}, {"date": "2016-07-18", "close": 1.105, "volume": 7729.0}, {"date": "2016-07-19", "close": 1.1, "volume": 97462.0}, {"date": "2016-07-20", "close": 1.115, "volume": 34828.0}, {"date": "2016-07-21", "close": 1.105, "volume": 202383.0}, {"date": "2016-07-22", "close": 1.1, "volume": 88020.0}, {"date": "2016-07-25", "close": 1.09, "volume": 77602.0}, {"date": "2016-07-26", "close": 1.1, "volume": 52021.0}, {"date": "2016-07-27", "close": 1.095, "volume": 297025.0}, {"date": "2016-07-28", "close": 1.1, "volume": 630466.0}, {"date": "2016-07-29", "close": 1.1, "volume": 175672.0}, {"date": "2016-08-01", "close": 1.12, "volume": 65870.0}, {"date": "2016-08-02", "close": 1.085, "volume": 113926.0}, {"date": "2016-08-03", "close": 1.05, "volume": 104717.0}, {"date": "2016-08-04", "close": 1.085, "volume": 61983.0}, {"date": "2016-08-05", "close": 1.13, "volume": 19343.0}, {"date": "2016-08-08", "close": 1.135, "volume": 59321.0}, {"date": "2016-08-09", "close": 1.115, "volume": 348498.0}, {"date": "2016-08-10", "close": 1.06, "volume": 364936.0}, {"date": "2016-08-11", "close": 1.13, "volume": 415072.0}, {"date": "2016-08-12", "close": 1.125, "volume": 1597720.0}, {"date": "2016-08-15", "close": 1.1, "volume": 44915.0}, {"date": "2016-08-16", "close": 1.135, "volume": 67205.0}, {"date": "2016-08-17", "close": 1.12, "volume": 183009.0}, {"date": "2016-08-18", "close": 1.15, "volume": 43098.0}, {"date": "2016-08-19", "close": 1.26, "volume": 183415.0}, {"date": "2016-08-22", "close": 1.3, "volume": 217072.0}, {"date": "2016-08-23", "close": 1.34, "volume": 65362.0}, {"date": "2016-08-24", "close": 1.25, "volume": 396075.0}, {"date": "2016-08-25", "close": 1.295, "volume": 177483.0}, {"date": "2016-08-26", "close": 1.31, "volume": 84031.0}, {"date": "2016-08-29", "close": 1.25, "volume": 69339.0}, {"date": "2016-08-30", "close": 1.25, "volume": 63938.0}, {"date": "2016-08-31", "close": 1.195, "volume": 166842.0}, {"date": "2016-09-01", "close": 1.21, "volume": 48632.0}, {"date": "2016-09-02", "close": 1.23, "volume": 31982.0}, {"date": "2016-09-05", "close": 1.235, "volume": 205054.0}, {"date": "2016-09-06", "close": 1.265, "volume": 65889.0}, {"date": "2016-09-07", "close": 1.28, "volume": 168636.0}, {"date": "2016-09-08", "close": 1.3, "volume": 2217965.0}, {"date": "2016-09-09", "close": 1.265, "volume": 12559.0}, {"date": "2016-09-12", "close": 1.22, "volume": 179626.0}, {"date": "2016-09-13", "close": 1.27, "volume": 106869.0}, {"date": "2016-09-14", "close": 1.31, "volume": 147170.0}, {"date": "2016-09-15", "close": 1.3, "volume": 122372.0}, {"date": "2016-09-16", "close": 1.325, "volume": 117646.0}, {"date": "2016-09-19", "close": 1.35, "volume": 17869.0}, {"date": "2016-09-20", "close": 1.405, "volume": 132047.0}, {"date": "2016-09-21", "close": 1.36, "volume": 74044.0}, {"date": "2016-09-22", "close": 1.33, "volume": 21535.0}, {"date": "2016-09-23", "close": 1.295, "volume": 112422.0}, {"date": "2016-09-26", "close": 1.315, "volume": 63192.0}, {"date": "2016-09-27", "close": 1.305, "volume": 21700.0}, {"date": "2016-09-28", "close": 1.33, "volume": 47831.0}, {"date": "2016-09-29", "close": 1.375, "volume": 64728.0}, {"date": "2016-09-30", "close": 1.365, "volume": 38114.0}, {"date": "2016-10-03", "close": 1.34, "volume": 11362.0}, {"date": "2016-10-04", "close": 1.33, "volume": 23360.0}, {"date": "2016-10-05", "close": 1.35, "volume": 64458.0}, {"date": "2016-10-06", "close": 1.38, "volume": 83252.0}, {"date": "2016-10-07", "close": 1.425, "volume": 43891.0}, {"date": "2016-10-10", "close": 1.425, "volume": 148344.0}, {"date": "2016-10-11", "close": 1.49, "volume": 1795.0}, {"date": "2016-10-12", "close": 1.45, "volume": 60907.0}, {"date": "2016-10-13", "close": 1.495, "volume": 26380.0}, {"date": "2016-10-14", "close": 1.45, "volume": 55801.0}, {"date": "2016-10-17", "close": 1.455, "volume": 9210.0}, {"date": "2016-10-18", "close": 1.48, "volume": 56269.0}, {"date": "2016-10-19", "close": 1.47, "volume": 1137592.0}, {"date": "2016-10-20", "close": 1.35, "volume": 319451.0}, {"date": "2016-10-21", "close": 1.3, "volume": 40521.0}, {"date": "2016-10-24", "close": 1.28, "volume": 27136.0}, {"date": "2016-10-25", "close": 1.29, "volume": 114940.0}, {"date": "2016-10-26", "close": 1.285, "volume": 22510.0}, {"date": "2016-10-27", "close": 1.27, "volume": 43891.0}, {"date": "2016-10-28", "close": 1.28, "volume": 32349.0}, {"date": "2016-10-31", "close": 1.25, "volume": 269847.0}, {"date": "2016-11-01", "close": 1.25, "volume": 11332.0}, {"date": "2016-11-02", "close": 1.26, "volume": 18838.0}, {"date": "2016-11-03", "close": 1.255, "volume": 46811.0}, {"date": "2016-11-04", "close": 1.245, "volume": 19643.0}, {"date": "2016-11-07", "close": 1.245, "volume": 118858.0}, {"date": "2016-11-08", "close": 1.23, "volume": 425256.0}, {"date": "2016-11-09", "close": 1.17, "volume": 28903.0}, {"date": "2016-11-10", "close": 1.17, "volume": 102973.0}, {"date": "2016-11-11", "close": 1.19, "volume": 40214.0}, {"date": "2016-11-14", "close": 1.16, "volume": 79727.0}, {"date": "2016-11-15", "close": 1.145, "volume": 28744.0}, {"date": "2016-11-16", "close": 1.125, "volume": 1877027.0}, {"date": "2016-11-17", "close": 1.11, "volume": 55618.0}, {"date": "2016-11-18", "close": 1.13, "volume": 14105.0}, {"date": "2016-11-21", "close": 1.1, "volume": 30157.0}, {"date": "2016-11-22", "close": 1.16, "volume": 37022.0}, {"date": "2016-11-24", "close": 1.14, "volume": 23904.0}, {"date": "2016-11-25", "close": 1.15, "volume": 41846.0}, {"date": "2016-11-28", "close": 1.15, "volume": 27078.0}, {"date": "2016-11-29", "close": 1.135, "volume": 22513.0}, {"date": "2016-11-30", "close": 1.13, "volume": 18432.0}, {"date": "2016-12-01", "close": 1.1, "volume": 106108.0}, {"date": "2016-12-02", "close": 1.08, "volume": 22787.0}, {"date": "2016-12-05", "close": 1.07, "volume": 28075.0}, {"date": "2016-12-06", "close": 1.035, "volume": 34769.0}, {"date": "2016-12-07", "close": 1.0, "volume": 262529.0}, {"date": "2016-12-08", "close": 0.99, "volume": 93931.0}, {"date": "2016-12-09", "close": 1.05, "volume": 20496.0}, {"date": "2016-12-12", "close": 1.025, "volume": 80171.0}, {"date": "2016-12-13", "close": 1.02, "volume": 20050.0}, {"date": "2016-12-14", "close": 1.0, "volume": 10071.0}, {"date": "2016-12-15", "close": 0.995, "volume": 91378.0}, {"date": "2016-12-16", "close": 0.95, "volume": 84972.0}, {"date": "2016-12-19", "close": 0.825, "volume": 308719.0}, {"date": "2016-12-20", "close": 0.79, "volume": 354793.0}, {"date": "2016-12-21", "close": 0.73, "volume": 410519.0}, {"date": "2016-12-22", "close": 0.695, "volume": 263942.0}, {"date": "2016-12-23", "close": 0.735, "volume": 264419.0}, {"date": "2016-12-28", "close": 0.745, "volume": 146834.0}, {"date": "2016-12-29", "close": 0.745, "volume": 60341.0}, {"date": "2016-12-30", "close": 0.745, "volume": 167450.0}, {"date": "2017-01-03", "close": 0.725, "volume": 209679.0}, {"date": "2017-01-04", "close": 0.72, "volume": 134037.0}, {"date": "2017-01-05", "close": 0.715, "volume": 180979.0}, {"date": "2017-01-06", "close": 0.725, "volume": 91209.0}, {"date": "2017-01-09", "close": 0.705, "volume": 1092124.0}, {"date": "2017-01-10", "close": 0.712, "volume": 826405.0}, {"date": "2017-01-11", "close": 0.7, "volume": 1247190.0}, {"date": "2017-01-12", "close": 0.71, "volume": 1608152.0}, {"date": "2017-01-13", "close": 0.715, "volume": 566700.0}, {"date": "2017-01-16", "close": 0.71, "volume": 76314.0}, {"date": "2017-01-17", "close": 0.725, "volume": 1926222.0}, {"date": "2017-01-18", "close": 0.715, "volume": 87298.0}, {"date": "2017-01-19", "close": 0.715, "volume": 99407.0}, {"date": "2017-01-20", "close": 0.715, "volume": 70439.0}, {"date": "2017-01-23", "close": 0.7, "volume": 159012.0}, {"date": "2017-01-24", "close": 0.7, "volume": 94028.0}, {"date": "2017-01-25", "close": 0.69, "volume": 151438.0}, {"date": "2017-01-27", "close": 0.705, "volume": 38955.0}, {"date": "2017-01-30", "close": 0.71, "volume": 100549.0}, {"date": "2017-01-31", "close": 0.705, "volume": 153760.0}, {"date": "2017-02-01", "close": 0.7, "volume": 81516.0}, {"date": "2017-02-02", "close": 0.7, "volume": 215804.0}, {"date": "2017-02-03", "close": 0.7, "volume": 34996.0}, {"date": "2017-02-06", "close": 0.69, "volume": 615514.0}, {"date": "2017-02-07", "close": 0.68, "volume": 426616.0}, {"date": "2017-02-08", "close": 0.68, "volume": 95235.0}, {"date": "2017-02-09", "close": 0.68, "volume": 333806.0}, {"date": "2017-02-10", "close": 0.68, "volume": 327709.0}, {"date": "2017-02-13", "close": 0.67, "volume": 553257.0}, {"date": "2017-02-14", "close": 0.705, "volume": 114309.0}, {"date": "2017-02-15", "close": 0.71, "volume": 76985.0}, {"date": "2017-02-16", "close": 0.715, "volume": 53031.0}, {"date": "2017-02-17", "close": 0.715, "volume": 451577.0}, {"date": "2017-02-20", "close": 0.715, "volume": 35994.0}, {"date": "2017-02-21", "close": 0.685, "volume": 35658.0}, {"date": "2017-02-22", "close": 0.69, "volume": 317401.0}, {"date": "2017-02-23", "close": 0.69, "volume": 66022.0}, {"date": "2017-02-24", "close": 0.675, "volume": 137603.0}, {"date": "2017-02-27", "close": 0.695, "volume": 96337.0}, {"date": "2017-02-28", "close": 0.65, "volume": 385584.0}, {"date": "2017-03-01", "close": 0.65, "volume": 450364.0}, {"date": "2017-03-02", "close": 0.66, "volume": 134355.0}, {"date": "2017-03-03", "close": 0.67, "volume": 154686.0}, {"date": "2017-03-06", "close": 0.65, "volume": 115626.0}, {"date": "2017-03-07", "close": 0.62, "volume": 359153.0}, {"date": "2017-03-08", "close": 0.59, "volume": 3016679.0}, {"date": "2017-03-09", "close": 0.58, "volume": 322815.0}, {"date": "2017-03-10", "close": 0.575, "volume": 272013.0}, {"date": "2017-03-13", "close": 0.565, "volume": 357824.0}, {"date": "2017-03-14", "close": 0.55, "volume": 613852.0}, {"date": "2017-03-15", "close": 0.545, "volume": 388198.0}, {"date": "2017-03-16", "close": 0.545, "volume": 203281.0}, {"date": "2017-03-17", "close": 0.57, "volume": 1154588.0}, {"date": "2017-03-20", "close": 0.54, "volume": 228289.0}, {"date": "2017-03-21", "close": 0.535, "volume": 3805622.0}, {"date": "2017-03-22", "close": 0.55, "volume": 105209.0}, {"date": "2017-03-23", "close": 0.58, "volume": 296255.0}, {"date": "2017-03-24", "close": 0.54, "volume": 201156.0}, {"date": "2017-03-27", "close": 0.535, "volume": 176219.0}, {"date": "2017-03-28", "close": 0.55, "volume": 132735.0}, {"date": "2017-03-29", "close": 0.535, "volume": 264357.0}, {"date": "2017-03-30", "close": 0.55, "volume": 123925.0}, {"date": "2017-03-31", "close": 0.55, "volume": 193277.0}, {"date": "2017-04-03", "close": 0.535, "volume": 106243.0}, {"date": "2017-04-04", "close": 0.53, "volume": 388275.0}, {"date": "2017-04-05", "close": 0.505, "volume": 74647.0}, {"date": "2017-04-06", "close": 0.5, "volume": 1190141.0}, {"date": "2017-04-07", "close": 0.495, "volume": 38091.0}, {"date": "2017-04-10", "close": 0.495, "volume": 213525.0}, {"date": "2017-04-11", "close": 0.5, "volume": 260797.0}, {"date": "2017-04-12", "close": 0.5, "volume": 338923.0}, {"date": "2017-04-13", "close": 0.5, "volume": 537131.0}, {"date": "2017-04-18", "close": 0.52, "volume": 345498.0}, {"date": "2017-04-19", "close": 0.5, "volume": 422197.0}, {"date": "2017-04-20", "close": 0.505, "volume": 563379.0}, {"date": "2017-04-21", "close": 0.515, "volume": 324287.0}, {"date": "2017-04-24", "close": 0.55, "volume": 544048.0}, {"date": "2017-04-26", "close": 0.55, "volume": 967887.0}, {"date": "2017-04-27", "close": 0.545, "volume": 344977.0}, {"date": "2017-04-28", "close": 0.53, "volume": 157135.0}, {"date": "2017-05-01", "close": 0.54, "volume": 92679.0}, {"date": "2017-05-02", "close": 0.53, "volume": 128415.0}, {"date": "2017-05-03", "close": 0.515, "volume": 722410.0}, {"date": "2017-05-04", "close": 0.5, "volume": 241092.0}, {"date": "2017-05-05", "close": 0.51, "volume": 70509.0}, {"date": "2017-05-08", "close": 0.515, "volume": 55961.0}, {"date": "2017-05-09", "close": 0.505, "volume": 155443.0}, {"date": "2017-05-10", "close": 0.505, "volume": 19150.0}, {"date": "2017-05-11", "close": 0.49, "volume": 160093.0}, {"date": "2017-05-12", "close": 0.5, "volume": 164731.0}, {"date": "2017-05-15", "close": 0.5, "volume": 15000.0}, {"date": "2017-05-16", "close": 0.49, "volume": 10025.0}, {"date": "2017-05-17", "close": 0.495, "volume": 16643.0}, {"date": "2017-05-18", "close": 0.48, "volume": 159857.0}, {"date": "2017-05-19", "close": 0.49, "volume": 58620.0}, {"date": "2017-05-22", "close": 0.475, "volume": 25175.0}, {"date": "2017-05-23", "close": 0.51, "volume": 6111900.0}, {"date": "2017-05-24", "close": 0.48, "volume": 126385.0}, {"date": "2017-05-25", "close": 0.525, "volume": 141758.0}, {"date": "2017-05-26", "close": 0.49, "volume": 160652.0}, {"date": "2017-05-29", "close": 0.51, "volume": 316398.0}, {"date": "2017-05-30", "close": 0.505, "volume": 193536.0}, {"date": "2017-05-31", "close": 0.505, "volume": 76051.0}, {"date": "2017-06-01", "close": 0.485, "volume": 50322.0}, {"date": "2017-06-02", "close": 0.505, "volume": 76420.0}, {"date": "2017-06-05", "close": 0.49, "volume": 87396.0}, {"date": "2017-06-06", "close": 0.495, "volume": 183306.0}, {"date": "2017-06-07", "close": 0.49, "volume": 102376.0}, {"date": "2017-06-08", "close": 0.47, "volume": 79560.0}, {"date": "2017-06-09", "close": 0.475, "volume": 94769.0}, {"date": "2017-06-13", "close": 0.47, "volume": 580036.0}, {"date": "2017-06-14", "close": 0.49, "volume": 461603.0}, {"date": "2017-06-15", "close": 0.48, "volume": 341552.0}, {"date": "2017-06-16", "close": 0.485, "volume": 69660.0}, {"date": "2017-06-19", "close": 0.475, "volume": 182456.0}, {"date": "2017-06-20", "close": 0.495, "volume": 827300.0}, {"date": "2017-06-21", "close": 0.505, "volume": 331396.0}, {"date": "2017-06-22", "close": 0.5, "volume": 775889.0}, {"date": "2017-06-23", "close": 0.5, "volume": 408042.0}, {"date": "2017-06-26", "close": 0.49, "volume": 456867.0}, {"date": "2017-06-27", "close": 0.505, "volume": 434537.0}, {"date": "2017-06-28", "close": 0.52, "volume": 113030.0}, {"date": "2017-06-29", "close": 0.535, "volume": 988105.0}, {"date": "2017-06-30", "close": 0.55, "volume": 68171.0}, {"date": "2017-07-03", "close": 0.575, "volume": 156785.0}, {"date": "2017-07-04", "close": 0.62, "volume": 4736375.0}, {"date": "2017-07-05", "close": 0.63, "volume": 211275.0}, {"date": "2017-07-06", "close": 0.63, "volume": 83497.0}, {"date": "2017-07-07", "close": 0.68, "volume": 147172.0}, {"date": "2017-07-10", "close": 0.675, "volume": 36006.0}, {"date": "2017-07-11", "close": 0.61, "volume": 174961.0}, {"date": "2017-07-12", "close": 0.61, "volume": 28533.0}, {"date": "2017-07-13", "close": 0.615, "volume": 69106.0}, {"date": "2017-07-14", "close": 0.555, "volume": 43455.0}, {"date": "2017-07-17", "close": 0.57, "volume": 251887.0}, {"date": "2017-07-18", "close": 0.58, "volume": 190578.0}, {"date": "2017-07-19", "close": 0.575, "volume": 323175.0}, {"date": "2017-07-20", "close": 0.615, "volume": 174690.0}, {"date": "2017-07-21", "close": 0.63, "volume": 939146.0}, {"date": "2017-07-24", "close": 0.635, "volume": 61420.0}, {"date": "2017-07-25", "close": 0.65, "volume": 700713.0}, {"date": "2017-07-26", "close": 0.65, "volume": 923826.0}, {"date": "2017-07-27", "close": 0.655, "volume": 96082.0}, {"date": "2017-07-28", "close": 0.66, "volume": 354924.0}, {"date": "2017-07-31", "close": 0.66, "volume": 7203.0}, {"date": "2017-08-01", "close": 0.645, "volume": 87977.0}, {"date": "2017-08-03", "close": 0.63, "volume": 72206.0}, {"date": "2017-08-04", "close": 0.64, "volume": 39955.0}, {"date": "2017-08-07", "close": 0.665, "volume": 46026.0}, {"date": "2017-08-08", "close": 0.69, "volume": 106676.0}, {"date": "2017-08-09", "close": 0.645, "volume": 641724.0}, {"date": "2017-08-10", "close": 0.705, "volume": 4418236.0}, {"date": "2017-08-11", "close": 0.695, "volume": 311362.0}, {"date": "2017-08-14", "close": 0.74, "volume": 248299.0}, {"date": "2017-08-15", "close": 0.735, "volume": 4233199.0}, {"date": "2017-08-16", "close": 0.76, "volume": 1707880.0}, {"date": "2017-08-17", "close": 0.75, "volume": 1194700.0}, {"date": "2017-08-18", "close": 0.775, "volume": 445748.0}, {"date": "2017-08-21", "close": 0.78, "volume": 485060.0}, {"date": "2017-08-22", "close": 0.75, "volume": 13910.0}, {"date": "2017-08-23", "close": 0.75, "volume": 119809.0}, {"date": "2017-08-24", "close": 0.75, "volume": 258546.0}, {"date": "2017-08-25", "close": 0.75, "volume": 1103076.0}, {"date": "2017-08-28", "close": 0.725, "volume": 351618.0}, {"date": "2017-08-29", "close": 0.74, "volume": 250418.0}, {"date": "2017-08-30", "close": 0.72, "volume": 200448.0}, {"date": "2017-08-31", "close": 0.715, "volume": 16273.0}, {"date": "2017-09-01", "close": 0.725, "volume": 144204.0}, {"date": "2017-09-04", "close": 0.71, "volume": 164553.0}, {"date": "2017-09-05", "close": 0.715, "volume": 125953.0}, {"date": "2017-09-06", "close": 0.715, "volume": 48292.0}, {"date": "2017-09-07", "close": 0.74, "volume": 200746.0}, {"date": "2017-09-08", "close": 0.74, "volume": 145568.0}, {"date": "2017-09-11", "close": 0.745, "volume": 82559.0}, {"date": "2017-09-12", "close": 0.735, "volume": 51417.0}, {"date": "2017-09-13", "close": 0.74, "volume": 58896.0}, {"date": "2017-09-14", "close": 0.735, "volume": 2782.0}, {"date": "2017-09-15", "close": 0.73, "volume": 74738.0}, {"date": "2017-09-18", "close": 0.725, "volume": 86921.0}, {"date": "2017-09-19", "close": 0.71, "volume": 92020.0}, {"date": "2017-09-20", "close": 0.71, "volume": 20134.0}, {"date": "2017-09-21", "close": 0.715, "volume": 156690.0}, {"date": "2017-09-22", "close": 0.73, "volume": 10015.0}, {"date": "2017-09-25", "close": 0.72, "volume": 119883.0}, {"date": "2017-09-26", "close": 0.71, "volume": 960.0}, {"date": "2017-09-27", "close": 0.62, "volume": 613894.0}, {"date": "2017-09-28", "close": 0.59, "volume": 1553658.0}, {"date": "2017-09-29", "close": 0.6, "volume": 156635.0}, {"date": "2017-10-02", "close": 0.575, "volume": 50289.0}, {"date": "2017-10-03", "close": 0.59, "volume": 30063.0}, {"date": "2017-10-04", "close": 0.59, "volume": 42195.0}, {"date": "2017-10-05", "close": 0.605, "volume": 73999.0}, {"date": "2017-10-06", "close": 0.62, "volume": 53352.0}, {"date": "2017-10-09", "close": 0.625, "volume": 100656.0}, {"date": "2017-10-10", "close": 0.617, "volume": 67881.0}, {"date": "2017-10-11", "close": 0.62, "volume": 199464.0}, {"date": "2017-10-12", "close": 0.64, "volume": 55017.0}, {"date": "2017-10-13", "close": 0.625, "volume": 19347.0}, {"date": "2017-10-16", "close": 0.63, "volume": 47240.0}, {"date": "2017-10-17", "close": 0.615, "volume": 1010062.0}, {"date": "2017-10-18", "close": 0.595, "volume": 248586.0}, {"date": "2017-10-19", "close": 0.605, "volume": 82398.0}, {"date": "2017-10-20", "close": 0.595, "volume": 19096.0}, {"date": "2017-10-23", "close": 0.605, "volume": 127035.0}, {"date": "2017-10-24", "close": 0.6, "volume": 797.0}, {"date": "2017-10-25", "close": 0.595, "volume": 2406064.0}, {"date": "2017-10-26", "close": 0.595, "volume": 62025.0}, {"date": "2017-10-27", "close": 0.64, "volume": 23221.0}, {"date": "2017-10-30", "close": 0.64, "volume": 26225.0}, {"date": "2017-10-31", "close": 0.655, "volume": 27702.0}, {"date": "2017-11-01", "close": 0.635, "volume": 13929.0}, {"date": "2017-11-02", "close": 0.625, "volume": 34966.0}, {"date": "2017-11-03", "close": 0.635, "volume": 60641.0}, {"date": "2017-11-06", "close": 0.635, "volume": 25412.0}, {"date": "2017-11-07", "close": 0.645, "volume": 18379.0}, {"date": "2017-11-08", "close": 0.645, "volume": 54085.0}, {"date": "2017-11-09", "close": 0.635, "volume": 1424.0}, {"date": "2017-11-10", "close": 0.635, "volume": 5044.0}, {"date": "2017-11-13", "close": 0.64, "volume": 92530.0}, {"date": "2017-11-14", "close": 0.63, "volume": 24706.0}, {"date": "2017-11-15", "close": 0.62, "volume": 1493.0}, {"date": "2017-11-16", "close": 0.64, "volume": 94857.0}, {"date": "2017-11-17", "close": 0.61, "volume": 1101165.0}, {"date": "2017-11-20", "close": 0.62, "volume": 64311.0}, {"date": "2017-11-21", "close": 0.61, "volume": 38138.0}, {"date": "2017-11-22", "close": 0.61, "volume": 141578.0}, {"date": "2017-11-23", "close": 0.615, "volume": 205.0}, {"date": "2017-11-24", "close": 0.61, "volume": 36055.0}, {"date": "2017-11-27", "close": 0.615, "volume": 10606.0}, {"date": "2017-11-28", "close": 0.61, "volume": 93102.0}, {"date": "2017-11-29", "close": 0.6, "volume": 98755.0}, {"date": "2017-11-30", "close": 0.61, "volume": 351659.0}, {"date": "2017-12-01", "close": 0.61, "volume": 55718.0}, {"date": "2017-12-04", "close": 0.63, "volume": 3358.0}, {"date": "2017-12-05", "close": 0.61, "volume": 44075.0}, {"date": "2017-12-06", "close": 0.61, "volume": 1829.0}, {"date": "2017-12-07", "close": 0.62, "volume": 30062.0}, {"date": "2017-12-08", "close": 0.62, "volume": 7921.0}, {"date": "2017-12-11", "close": 0.632, "volume": 1085608.0}, {"date": "2017-12-12", "close": 0.625, "volume": 8795.0}, {"date": "2017-12-13", "close": 0.635, "volume": 243250.0}, {"date": "2017-12-14", "close": 0.64, "volume": 29774.0}, {"date": "2017-12-15", "close": 0.675, "volume": 74534.0}, {"date": "2017-12-18", "close": 0.66, "volume": 100240.0}, {"date": "2017-12-19", "close": 0.645, "volume": 39588.0}, {"date": "2017-12-20", "close": 0.635, "volume": 155096.0}, {"date": "2017-12-21", "close": 0.64, "volume": 62324.0}, {"date": "2017-12-22", "close": 0.71, "volume": 16466.0}, {"date": "2017-12-28", "close": 0.7, "volume": 16668.0}, {"date": "2017-12-29", "close": 0.685, "volume": 21763.0}, {"date": "2018-01-02", "close": 0.69, "volume": 29930.0}, {"date": "2018-01-03", "close": 0.685, "volume": 35464.0}, {"date": "2018-01-04", "close": 0.7, "volume": 69981.0}, {"date": "2018-01-05", "close": 0.67, "volume": 34158.0}, {"date": "2018-01-08", "close": 0.695, "volume": 14116.0}, {"date": "2018-01-09", "close": 0.665, "volume": 13253.0}, {"date": "2018-01-10", "close": 0.695, "volume": 65900.0}, {"date": "2018-01-12", "close": 0.685, "volume": 75140.0}, {"date": "2018-01-15", "close": 0.71, "volume": 912111.0}, {"date": "2018-01-16", "close": 0.735, "volume": 45917.0}, {"date": "2018-01-17", "close": 0.72, "volume": 28462.0}, {"date": "2018-01-18", "close": 0.7, "volume": 56870.0}, {"date": "2018-01-19", "close": 0.72, "volume": 17985.0}, {"date": "2018-01-22", "close": 0.72, "volume": 11311.0}, {"date": "2018-01-23", "close": 0.73, "volume": 31526.0}, {"date": "2018-01-24", "close": 0.73, "volume": 3007.0}, {"date": "2018-01-25", "close": 0.675, "volume": 190841.0}, {"date": "2018-01-29", "close": 0.71, "volume": 6314.0}, {"date": "2018-01-30", "close": 0.72, "volume": 17275.0}, {"date": "2018-01-31", "close": 0.715, "volume": 34682.0}, {"date": "2018-02-01", "close": 0.73, "volume": 16334.0}, {"date": "2018-02-02", "close": 0.73, "volume": 69101.0}, {"date": "2018-02-05", "close": 0.715, "volume": 40493.0}, {"date": "2018-02-06", "close": 0.67, "volume": 181810.0}, {"date": "2018-02-07", "close": 0.695, "volume": 20042.0}, {"date": "2018-02-08", "close": 0.68, "volume": 45542.0}, {"date": "2018-02-09", "close": 0.65, "volume": 30084.0}, {"date": "2018-02-12", "close": 0.66, "volume": 115341.0}, {"date": "2018-02-13", "close": 0.66, "volume": 6030.0}, {"date": "2018-02-14", "close": 0.655, "volume": 6198.0}, {"date": "2018-02-15", "close": 0.7, "volume": 19429.0}, {"date": "2018-02-16", "close": 0.65, "volume": 7252.0}, {"date": "2018-02-19", "close": 0.7, "volume": 5259.0}, {"date": "2018-02-20", "close": 0.68, "volume": 1268.0}, {"date": "2018-02-21", "close": 0.665, "volume": 68937.0}, {"date": "2018-02-22", "close": 0.655, "volume": 795.0}, {"date": "2018-02-23", "close": 0.66, "volume": 59679.0}, {"date": "2018-02-26", "close": 0.67, "volume": 3943.0}, {"date": "2018-02-27", "close": 0.66, "volume": 301666.0}, {"date": "2018-02-28", "close": 0.695, "volume": 375367.0}, {"date": "2018-03-01", "close": 0.675, "volume": 19413.0}, {"date": "2018-03-02", "close": 0.68, "volume": 112583.0}, {"date": "2018-03-05", "close": 0.685, "volume": 216973.0}, {"date": "2018-03-06", "close": 0.69, "volume": 16730.0}, {"date": "2018-03-07", "close": 0.69, "volume": 38532.0}, {"date": "2018-03-08", "close": 0.69, "volume": 58213.0}, {"date": "2018-03-09", "close": 0.695, "volume": 87648.0}, {"date": "2018-03-12", "close": 0.71, "volume": 87412.0}, {"date": "2018-03-13", "close": 0.73, "volume": 102458.0}, {"date": "2018-03-14", "close": 0.735, "volume": 77308.0}, {"date": "2018-03-15", "close": 0.75, "volume": 103542.0}, {"date": "2018-03-16", "close": 0.76, "volume": 86937.0}, {"date": "2018-03-19", "close": 0.795, "volume": 232779.0}, {"date": "2018-03-20", "close": 0.8, "volume": 417958.0}, {"date": "2018-03-21", "close": 0.865, "volume": 270697.0}, {"date": "2018-03-22", "close": 0.89, "volume": 160919.0}, {"date": "2018-03-23", "close": 0.88, "volume": 62230.0}, {"date": "2018-03-26", "close": 0.88, "volume": 133955.0}, {"date": "2018-03-27", "close": 0.89, "volume": 35948.0}, {"date": "2018-03-28", "close": 0.88, "volume": 36505.0}, {"date": "2018-03-29", "close": 0.84, "volume": 55059.0}, {"date": "2018-04-03", "close": 0.795, "volume": 96860.0}, {"date": "2018-04-04", "close": 0.795, "volume": 35914.0}, {"date": "2018-04-05", "close": 0.795, "volume": 95405.0}, {"date": "2018-04-06", "close": 0.8, "volume": 65744.0}, {"date": "2018-04-09", "close": 0.805, "volume": 58727.0}, {"date": "2018-04-10", "close": 0.805, "volume": 114874.0}, {"date": "2018-04-11", "close": 0.8, "volume": 50886.0}, {"date": "2018-04-12", "close": 0.79, "volume": 26700.0}, {"date": "2018-04-13", "close": 0.84, "volume": 241934.0}, {"date": "2018-04-16", "close": 0.85, "volume": 100665.0}, {"date": "2018-04-17", "close": 0.87, "volume": 45263.0}, {"date": "2018-04-18", "close": 0.85, "volume": 70263.0}, {"date": "2018-04-19", "close": 0.91, "volume": 130075.0}, {"date": "2018-04-20", "close": 0.925, "volume": 182836.0}, {"date": "2018-04-23", "close": 0.92, "volume": 129801.0}, {"date": "2018-04-24", "close": 0.86, "volume": 554120.0}, {"date": "2018-04-26", "close": 0.9, "volume": 73290.0}, {"date": "2018-04-27", "close": 0.895, "volume": 198696.0}, {"date": "2018-04-30", "close": 0.895, "volume": 48434.0}, {"date": "2018-05-01", "close": 0.905, "volume": 42175.0}, {"date": "2018-05-02", "close": 0.91, "volume": 56764.0}, {"date": "2018-05-03", "close": 0.93, "volume": 32280.0}, {"date": "2018-05-04", "close": 0.955, "volume": 66764.0}, {"date": "2018-05-07", "close": 1.015, "volume": 205579.0}, {"date": "2018-05-08", "close": 0.97, "volume": 166565.0}, {"date": "2018-05-09", "close": 1.01, "volume": 44708.0}, {"date": "2018-05-10", "close": 1.0, "volume": 72229.0}, {"date": "2018-05-11", "close": 1.0, "volume": 44693.0}, {"date": "2018-05-14", "close": 1.0, "volume": 4669.0}, {"date": "2018-05-15", "close": 0.995, "volume": 41317.0}, {"date": "2018-05-16", "close": 0.975, "volume": 102079.0}, {"date": "2018-05-17", "close": 1.0, "volume": 45971.0}, {"date": "2018-05-18", "close": 0.99, "volume": 86510.0}, {"date": "2018-05-21", "close": 0.99, "volume": 44758.0}, {"date": "2018-05-22", "close": 0.985, "volume": 31657.0}, {"date": "2018-05-23", "close": 0.98, "volume": 73505.0}, {"date": "2018-05-24", "close": 0.982, "volume": 4911.0}, {"date": "2018-05-25", "close": 0.99, "volume": 97267.0}, {"date": "2018-05-28", "close": 1.02, "volume": 182603.0}, {"date": "2018-05-29", "close": 1.04, "volume": 265368.0}, {"date": "2018-05-30", "close": 1.055, "volume": 76981.0}, {"date": "2018-05-31", "close": 1.0, "volume": 302949.0}, {"date": "2018-06-01", "close": 1.05, "volume": 61259.0}, {"date": "2018-06-04", "close": 1.055, "volume": 117657.0}, {"date": "2018-06-05", "close": 1.055, "volume": 57298.0}, {"date": "2018-06-06", "close": 1.02, "volume": 70699.0}, {"date": "2018-06-07", "close": 1.045, "volume": 69996.0}, {"date": "2018-06-08", "close": 1.045, "volume": 115727.0}, {"date": "2018-06-13", "close": 1.05, "volume": 65692.0}, {"date": "2018-06-14", "close": 1.06, "volume": 67825.0}, {"date": "2018-06-15", "close": 1.06, "volume": 22545.0}, {"date": "2018-06-18", "close": 1.04, "volume": 41165.0}, {"date": "2018-06-19", "close": 1.025, "volume": 98530.0}, {"date": "2018-06-20", "close": 1.005, "volume": 88786.0}, {"date": "2018-06-21", "close": 0.98, "volume": 152988.0}, {"date": "2018-06-22", "close": 0.97, "volume": 34065.0}, {"date": "2018-06-25", "close": 1.01, "volume": 18866.0}, {"date": "2018-06-26", "close": 0.97, "volume": 37465.0}, {"date": "2018-06-27", "close": 0.975, "volume": 81084.0}, {"date": "2018-06-28", "close": 0.94, "volume": 80770.0}, {"date": "2018-06-29", "close": 0.97, "volume": 141441.0}, {"date": "2018-07-02", "close": 0.885, "volume": 50890.0}, {"date": "2018-07-03", "close": 0.87, "volume": 559667.0}, {"date": "2018-07-04", "close": 0.87, "volume": 551211.0}, {"date": "2018-07-05", "close": 0.83, "volume": 11319.0}, {"date": "2018-07-06", "close": 0.825, "volume": 248555.0}, {"date": "2018-07-09", "close": 0.78, "volume": 238869.0}, {"date": "2018-07-10", "close": 0.855, "volume": 267304.0}, {"date": "2018-07-11", "close": 0.86, "volume": 9776.0}, {"date": "2018-07-12", "close": 0.885, "volume": 24986.0}, {"date": "2018-07-13", "close": 0.85, "volume": 144404.0}, {"date": "2018-07-16", "close": 0.88, "volume": 89277.0}, {"date": "2018-07-17", "close": 0.87, "volume": 42664.0}, {"date": "2018-07-18", "close": 0.88, "volume": 73230.0}, {"date": "2018-07-19", "close": 0.88, "volume": 5054.0}, {"date": "2018-07-20", "close": 0.875, "volume": 94930.0}, {"date": "2018-07-23", "close": 0.875, "volume": 107700.0}, {"date": "2018-07-24", "close": 0.89, "volume": 33677.0}, {"date": "2018-07-25", "close": 0.905, "volume": 24407.0}, {"date": "2018-07-26", "close": 0.89, "volume": 509369.0}, {"date": "2018-07-27", "close": 0.91, "volume": 18916.0}, {"date": "2018-07-30", "close": 0.92, "volume": 4866.0}, {"date": "2018-07-31", "close": 0.935, "volume": 54972.0}, {"date": "2018-08-01", "close": 1.0, "volume": 102003.0}, {"date": "2018-08-02", "close": 0.99, "volume": 6154.0}, {"date": "2018-08-03", "close": 1.02, "volume": 51343.0}, {"date": "2018-08-06", "close": 0.975, "volume": 39114.0}, {"date": "2018-08-07", "close": 0.955, "volume": 35709.0}, {"date": "2018-08-08", "close": 0.975, "volume": 56469.0}, {"date": "2018-08-09", "close": 0.95, "volume": 7735.0}, {"date": "2018-08-10", "close": 0.92, "volume": 91276.0}, {"date": "2018-08-13", "close": 0.935, "volume": 52717.0}, {"date": "2018-08-14", "close": 0.945, "volume": 30494.0}, {"date": "2018-08-15", "close": 0.925, "volume": 8595.0}, {"date": "2018-08-16", "close": 0.94, "volume": 11413.0}, {"date": "2018-08-17", "close": 0.985, "volume": 32474.0}, {"date": "2018-08-20", "close": 0.97, "volume": 11172.0}, {"date": "2018-08-21", "close": 0.96, "volume": 72000.0}, {"date": "2018-08-22", "close": 0.965, "volume": 32640.0}, {"date": "2018-08-23", "close": 0.97, "volume": 13689.0}, {"date": "2018-08-24", "close": 0.975, "volume": 11665.0}, {"date": "2018-08-27", "close": 0.98, "volume": 50468.0}, {"date": "2018-08-28", "close": 0.98, "volume": 4765.0}, {"date": "2018-08-29", "close": 0.935, "volume": 274866.0}, {"date": "2018-08-30", "close": 0.93, "volume": 1190852.0}, {"date": "2018-08-31", "close": 0.935, "volume": 43339.0}, {"date": "2018-09-03", "close": 0.9, "volume": 104154.0}, {"date": "2018-09-04", "close": 0.895, "volume": 18527.0}, {"date": "2018-09-05", "close": 0.86, "volume": 13830.0}, {"date": "2018-09-06", "close": 0.86, "volume": 26302.0}, {"date": "2018-09-07", "close": 0.84, "volume": 17916.0}, {"date": "2018-09-10", "close": 0.83, "volume": 27271.0}, {"date": "2018-09-11", "close": 0.83, "volume": 62964.0}, {"date": "2018-09-12", "close": 0.91, "volume": 242999.0}, {"date": "2018-09-13", "close": 0.9, "volume": 63645.0}, {"date": "2018-09-14", "close": 0.86, "volume": 38479.0}, {"date": "2018-09-17", "close": 0.905, "volume": 600.0}, {"date": "2018-09-18", "close": 0.9, "volume": 43667.0}, {"date": "2018-09-19", "close": 0.9, "volume": 59592.0}, {"date": "2018-09-20", "close": 0.9, "volume": 3012.0}, {"date": "2018-09-21", "close": 0.85, "volume": 31854.0}, {"date": "2018-09-24", "close": 0.85, "volume": 14357.0}, {"date": "2018-09-25", "close": 0.87, "volume": 11068.0}, {"date": "2018-09-26", "close": 0.85, "volume": 27633.0}, {"date": "2018-09-27", "close": 0.85, "volume": 254.0}, {"date": "2018-09-28", "close": 0.85, "volume": 7136.0}, {"date": "2018-10-01", "close": 0.85, "volume": 12248.0}, {"date": "2018-10-02", "close": 0.85, "volume": 5113.0}, {"date": "2018-10-03", "close": 0.9, "volume": 133370.0}, {"date": "2018-10-05", "close": 0.9, "volume": 3349.0}, {"date": "2018-10-08", "close": 0.865, "volume": 67262.0}, {"date": "2018-10-10", "close": 0.885, "volume": 22786.0}, {"date": "2018-10-11", "close": 0.9, "volume": 33235.0}, {"date": "2018-10-12", "close": 0.895, "volume": 49442.0}, {"date": "2018-10-15", "close": 0.83, "volume": 373002.0}, {"date": "2018-10-16", "close": 0.84, "volume": 12811.0}, {"date": "2018-10-17", "close": 0.84, "volume": 12713.0}, {"date": "2018-10-18", "close": 0.87, "volume": 1503548.0}, {"date": "2018-10-19", "close": 0.88, "volume": 10948.0}, {"date": "2018-10-22", "close": 0.85, "volume": 484748.0}, {"date": "2018-10-23", "close": 0.88, "volume": 121899.0}, {"date": "2018-10-24", "close": 0.845, "volume": 5314.0}, {"date": "2018-10-25", "close": 0.83, "volume": 209309.0}, {"date": "2018-10-26", "close": 0.84, "volume": 90950.0}, {"date": "2018-10-29", "close": 0.815, "volume": 73873.0}, {"date": "2018-10-30", "close": 0.8, "volume": 49457.0}, {"date": "2018-10-31", "close": 0.78, "volume": 119545.0}, {"date": "2018-11-01", "close": 0.78, "volume": 29196.0}, {"date": "2018-11-02", "close": 0.77, "volume": 592155.0}, {"date": "2018-11-05", "close": 0.72, "volume": 173350.0}, {"date": "2018-11-07", "close": 0.75, "volume": 59793.0}, {"date": "2018-11-08", "close": 0.81, "volume": 48221.0}, {"date": "2018-11-09", "close": 0.83, "volume": 7693.0}, {"date": "2018-11-12", "close": 0.85, "volume": 46346.0}, {"date": "2018-11-14", "close": 0.76, "volume": 84876.0}, {"date": "2018-11-15", "close": 0.795, "volume": 43921.0}, {"date": "2018-11-16", "close": 0.75, "volume": 207986.0}, {"date": "2018-11-19", "close": 0.76, "volume": 17567.0}, {"date": "2018-11-20", "close": 0.75, "volume": 7764.0}, {"date": "2018-11-21", "close": 0.725, "volume": 76959.0}, {"date": "2018-11-22", "close": 0.71, "volume": 90745.0}, {"date": "2018-11-23", "close": 0.72, "volume": 83970.0}, {"date": "2018-11-26", "close": 0.705, "volume": 10879.0}, {"date": "2018-11-27", "close": 0.71, "volume": 40503.0}, {"date": "2018-11-28", "close": 0.71, "volume": 20019.0}, {"date": "2018-11-29", "close": 0.725, "volume": 4340.0}, {"date": "2018-11-30", "close": 0.715, "volume": 8571.0}, {"date": "2018-12-03", "close": 0.73, "volume": 1070.0}, {"date": "2018-12-04", "close": 0.74, "volume": 904.0}, {"date": "2018-12-05", "close": 0.74, "volume": 32841.0}, {"date": "2018-12-06", "close": 0.7, "volume": 39508.0}, {"date": "2018-12-07", "close": 0.73, "volume": 5271.0}, {"date": "2018-12-10", "close": 0.71, "volume": 594.0}, {"date": "2018-12-11", "close": 0.71, "volume": 15537.0}, {"date": "2018-12-12", "close": 0.71, "volume": 15011.0}, {"date": "2018-12-14", "close": 0.71, "volume": 16418.0}, {"date": "2018-12-17", "close": 0.71, "volume": 17195.0}, {"date": "2018-12-18", "close": 0.7, "volume": 50460.0}, {"date": "2018-12-19", "close": 0.705, "volume": 40519.0}, {"date": "2018-12-20", "close": 0.705, "volume": 1001.0}, {"date": "2018-12-21", "close": 0.67, "volume": 97042.0}, {"date": "2018-12-24", "close": 0.665, "volume": 13274.0}, {"date": "2018-12-27", "close": 0.685, "volume": 51484.0}, {"date": "2018-12-28", "close": 0.7, "volume": 39885.0}, {"date": "2018-12-31", "close": 0.71, "volume": 2300.0}, {"date": "2019-01-02", "close": 0.735, "volume": 21226.0}, {"date": "2019-01-03", "close": 0.74, "volume": 36967.0}, {"date": "2019-01-04", "close": 0.7, "volume": 6870.0}, {"date": "2019-01-07", "close": 0.72, "volume": 1599.0}, {"date": "2019-01-08", "close": 0.72, "volume": 8249.0}, {"date": "2019-01-09", "close": 0.74, "volume": 17440.0}, {"date": "2019-01-10", "close": 0.74, "volume": 128.0}, {"date": "2019-01-11", "close": 0.725, "volume": 11062.0}, {"date": "2019-01-14", "close": 0.72, "volume": 20534.0}, {"date": "2019-01-15", "close": 0.715, "volume": 31384.0}, {"date": "2019-01-16", "close": 0.73, "volume": 17499.0}, {"date": "2019-01-17", "close": 0.73, "volume": 284.0}, {"date": "2019-01-18", "close": 0.74, "volume": 935.0}, {"date": "2019-01-21", "close": 0.74, "volume": 23610.0}, {"date": "2019-01-22", "close": 0.72, "volume": 22316.0}, {"date": "2019-01-23", "close": 0.72, "volume": 3572.0}, {"date": "2019-01-24", "close": 0.72, "volume": 18938.0}, {"date": "2019-01-25", "close": 0.715, "volume": 30567.0}, {"date": "2019-01-29", "close": 0.72, "volume": 20980.0}, {"date": "2019-01-30", "close": 0.69, "volume": 103885.0}, {"date": "2019-01-31", "close": 0.7, "volume": 154980.0}, {"date": "2019-02-01", "close": 0.7, "volume": 97558.0}, {"date": "2019-02-04", "close": 0.695, "volume": 141473.0}, {"date": "2019-02-05", "close": 0.7, "volume": 5472.0}, {"date": "2019-02-06", "close": 0.695, "volume": 19881.0}, {"date": "2019-02-07", "close": 0.68, "volume": 134960.0}, {"date": "2019-02-08", "close": 0.68, "volume": 20179.0}, {"date": "2019-02-11", "close": 0.66, "volume": 14246.0}, {"date": "2019-02-12", "close": 0.65, "volume": 172352.0}, {"date": "2019-02-13", "close": 0.645, "volume": 35332.0}, {"date": "2019-02-14", "close": 0.655, "volume": 133026.0}, {"date": "2019-02-15", "close": 0.655, "volume": 8626.0}, {"date": "2019-02-18", "close": 0.665, "volume": 110438.0}, {"date": "2019-02-19", "close": 0.65, "volume": 16379.0}, {"date": "2019-02-20", "close": 0.67, "volume": 20345.0}, {"date": "2019-02-21", "close": 0.66, "volume": 26024.0}, {"date": "2019-02-22", "close": 0.675, "volume": 36378.0}, {"date": "2019-02-25", "close": 0.7, "volume": 86440.0}, {"date": "2019-02-26", "close": 0.67, "volume": 197205.0}, {"date": "2019-02-27", "close": 0.62, "volume": 1186649.0}, {"date": "2019-02-28", "close": 0.62, "volume": 108739.0}, {"date": "2019-03-01", "close": 0.62, "volume": 165745.0}, {"date": "2019-03-04", "close": 0.625, "volume": 88119.0}, {"date": "2019-03-05", "close": 0.645, "volume": 327807.0}, {"date": "2019-03-06", "close": 0.695, "volume": 497189.0}, {"date": "2019-03-07", "close": 0.66, "volume": 700067.0}, {"date": "2019-03-08", "close": 0.7, "volume": 75438.0}, {"date": "2019-03-11", "close": 0.715, "volume": 11094.0}, {"date": "2019-03-12", "close": 0.715, "volume": 22992.0}, {"date": "2019-03-13", "close": 0.73, "volume": 77497.0}, {"date": "2019-03-14", "close": 0.705, "volume": 136315.0}, {"date": "2019-03-15", "close": 0.69, "volume": 10000.0}, {"date": "2019-03-19", "close": 0.69, "volume": 64233.0}, {"date": "2019-03-20", "close": 0.69, "volume": 174102.0}, {"date": "2019-03-21", "close": 0.685, "volume": 177878.0}, {"date": "2019-03-22", "close": 0.69, "volume": 90230.0}, {"date": "2019-03-25", "close": 0.67, "volume": 22050.0}, {"date": "2019-03-26", "close": 0.675, "volume": 384.0}, {"date": "2019-03-27", "close": 0.695, "volume": 207828.0}, {"date": "2019-03-28", "close": 0.68, "volume": 172137.0}, {"date": "2019-03-29", "close": 0.69, "volume": 351582.0}, {"date": "2019-04-01", "close": 0.69, "volume": 101483.0}, {"date": "2019-04-02", "close": 0.7, "volume": 153784.0}, {"date": "2019-04-03", "close": 0.69, "volume": 70793.0}, {"date": "2019-04-04", "close": 0.695, "volume": 185727.0}, {"date": "2019-04-05", "close": 0.68, "volume": 1697.0}, {"date": "2019-04-08", "close": 0.68, "volume": 876.0}, {"date": "2019-04-09", "close": 0.68, "volume": 36635.0}, {"date": "2019-04-10", "close": 0.68, "volume": 14665.0}, {"date": "2019-04-11", "close": 0.685, "volume": 20208.0}, {"date": "2019-04-12", "close": 0.675, "volume": 302093.0}, {"date": "2019-04-15", "close": 0.685, "volume": 9253.0}, {"date": "2019-04-16", "close": 0.69, "volume": 307624.0}, {"date": "2019-04-17", "close": 0.74, "volume": 137303.0}, {"date": "2019-04-18", "close": 0.745, "volume": 2268.0}, {"date": "2019-04-23", "close": 0.72, "volume": 5800.0}, {"date": "2019-04-24", "close": 0.71, "volume": 83175.0}, {"date": "2019-04-26", "close": 0.725, "volume": 39492.0}, {"date": "2019-04-29", "close": 0.73, "volume": 45770.0}, {"date": "2019-04-30", "close": 0.72, "volume": 215290.0}, {"date": "2019-05-01", "close": 0.72, "volume": 200340.0}, {"date": "2019-05-02", "close": 0.73, "volume": 26448.0}, {"date": "2019-05-03", "close": 0.7, "volume": 35073.0}, {"date": "2019-05-06", "close": 0.7, "volume": 3615.0}, {"date": "2019-05-07", "close": 0.69, "volume": 14802.0}, {"date": "2019-05-08", "close": 0.69, "volume": 93463.0}, {"date": "2019-05-09", "close": 0.685, "volume": 72472.0}, {"date": "2019-05-10", "close": 0.682, "volume": 2180059.0}, {"date": "2019-05-13", "close": 0.67, "volume": 985871.0}, {"date": "2019-05-14", "close": 0.655, "volume": 138831.0}, {"date": "2019-05-15", "close": 0.65, "volume": 111239.0}, {"date": "2019-05-17", "close": 0.66, "volume": 29649.0}, {"date": "2019-05-20", "close": 0.66, "volume": 30261.0}, {"date": "2019-05-21", "close": 0.66, "volume": 5238.0}, {"date": "2019-05-22", "close": 0.67, "volume": 20982.0}, {"date": "2019-05-23", "close": 0.68, "volume": 21925.0}, {"date": "2019-05-24", "close": 0.69, "volume": 6835.0}, {"date": "2019-05-27", "close": 0.69, "volume": 4235.0}, {"date": "2019-05-28", "close": 0.69, "volume": 1331.0}, {"date": "2019-05-29", "close": 0.69, "volume": 17606.0}, {"date": "2019-05-30", "close": 0.7, "volume": 34729.0}, {"date": "2019-05-31", "close": 0.705, "volume": 11812.0}, {"date": "2019-06-03", "close": 0.69, "volume": 191120.0}, {"date": "2019-06-04", "close": 0.68, "volume": 136311.0}, {"date": "2019-06-05", "close": 0.67, "volume": 16117.0}, {"date": "2019-06-07", "close": 0.65, "volume": 40557.0}, {"date": "2019-06-11", "close": 0.65, "volume": 14169.0}, {"date": "2019-06-12", "close": 0.65, "volume": 20906.0}, {"date": "2019-06-13", "close": 0.65, "volume": 13083.0}, {"date": "2019-06-14", "close": 0.65, "volume": 556.0}, {"date": "2019-06-17", "close": 0.65, "volume": 30140.0}, {"date": "2019-06-18", "close": 0.655, "volume": 34386.0}, {"date": "2019-06-19", "close": 0.65, "volume": 121266.0}, {"date": "2019-06-20", "close": 0.64, "volume": 56344.0}, {"date": "2019-06-21", "close": 0.635, "volume": 48668.0}, {"date": "2019-06-24", "close": 0.645, "volume": 18424.0}, {"date": "2019-06-25", "close": 0.65, "volume": 1743949.0}, {"date": "2019-06-26", "close": 0.7, "volume": 1466832.0}, {"date": "2019-06-28", "close": 0.665, "volume": 66379.0}, {"date": "2019-07-01", "close": 0.675, "volume": 15959.0}, {"date": "2019-07-03", "close": 0.675, "volume": 10000.0}, {"date": "2019-07-04", "close": 0.675, "volume": 10000.0}, {"date": "2019-07-05", "close": 0.69, "volume": 3000.0}, {"date": "2019-07-08", "close": 0.67, "volume": 55.0}, {"date": "2019-07-09", "close": 0.65, "volume": 59929.0}, {"date": "2019-07-10", "close": 0.65, "volume": 3304.0}, {"date": "2019-07-11", "close": 0.65, "volume": 2156.0}, {"date": "2019-07-12", "close": 0.65, "volume": 5346.0}, {"date": "2019-07-15", "close": 0.66, "volume": 14744.0}, {"date": "2019-07-16", "close": 0.7, "volume": 41774.0}, {"date": "2019-07-17", "close": 0.68, "volume": 4185.0}, {"date": "2019-07-18", "close": 0.68, "volume": 11329.0}, {"date": "2019-07-19", "close": 0.68, "volume": 1819.0}, {"date": "2019-07-22", "close": 0.71, "volume": 63491.0}, {"date": "2019-07-23", "close": 0.735, "volume": 15749.0}, {"date": "2019-07-24", "close": 0.75, "volume": 27619.0}, {"date": "2019-07-25", "close": 0.745, "volume": 1470.0}, {"date": "2019-07-26", "close": 0.74, "volume": 46852.0}, {"date": "2019-07-29", "close": 0.725, "volume": 28822.0}, {"date": "2019-07-30", "close": 0.75, "volume": 49211.0}, {"date": "2019-07-31", "close": 0.725, "volume": 20968.0}, {"date": "2019-08-01", "close": 0.8, "volume": 91609.0}, {"date": "2019-08-02", "close": 0.785, "volume": 1694.0}, {"date": "2019-08-05", "close": 0.79, "volume": 2077.0}, {"date": "2019-08-06", "close": 0.765, "volume": 340856.0}, {"date": "2019-08-07", "close": 0.79, "volume": 906.0}, {"date": "2019-08-09", "close": 0.775, "volume": 523.0}, {"date": "2019-08-12", "close": 0.78, "volume": 11504.0}, {"date": "2019-08-14", "close": 0.75, "volume": 107529.0}, {"date": "2019-08-15", "close": 0.755, "volume": 9462.0}, {"date": "2019-08-16", "close": 0.755, "volume": 9632.0}, {"date": "2019-08-19", "close": 0.715, "volume": 22475.0}, {"date": "2019-08-20", "close": 0.72, "volume": 8.0}, {"date": "2019-08-21", "close": 0.74, "volume": 97004.0}, {"date": "2019-08-22", "close": 0.73, "volume": 4000.0}, {"date": "2019-08-23", "close": 0.725, "volume": 13323.0}, {"date": "2019-08-26", "close": 0.75, "volume": 39982.0}, {"date": "2019-08-27", "close": 0.75, "volume": 5157.0}, {"date": "2019-08-28", "close": 0.76, "volume": 43830.0}, {"date": "2019-08-29", "close": 0.8, "volume": 203866.0}, {"date": "2019-08-30", "close": 0.825, "volume": 121807.0}, {"date": "2019-09-02", "close": 0.84, "volume": 142983.0}, {"date": "2019-09-03", "close": 0.835, "volume": 4569.0}, {"date": "2019-09-04", "close": 0.83, "volume": 14074.0}, {"date": "2019-09-05", "close": 0.83, "volume": 35787.0}, {"date": "2019-09-06", "close": 0.835, "volume": 62475.0}, {"date": "2019-09-09", "close": 0.835, "volume": 20471.0}, {"date": "2019-09-10", "close": 0.84, "volume": 39827.0}, {"date": "2019-09-11", "close": 0.86, "volume": 37916.0}, {"date": "2019-09-12", "close": 0.835, "volume": 43336.0}, {"date": "2019-09-13", "close": 0.86, "volume": 15556.0}, {"date": "2019-09-16", "close": 0.86, "volume": 31201.0}, {"date": "2019-09-17", "close": 0.85, "volume": 19418.0}, {"date": "2019-09-18", "close": 0.86, "volume": 63986.0}, {"date": "2019-09-19", "close": 0.85, "volume": 7344.0}, {"date": "2019-09-20", "close": 0.77, "volume": 52240.0}, {"date": "2019-09-23", "close": 0.84, "volume": 10412.0}, {"date": "2019-09-24", "close": 0.77, "volume": 34772.0}, {"date": "2019-09-25", "close": 0.775, "volume": 39139.0}, {"date": "2019-09-27", "close": 0.8, "volume": 8197.0}, {"date": "2019-09-30", "close": 0.8, "volume": 185706.0}, {"date": "2019-10-01", "close": 0.79, "volume": 124.0}, {"date": "2019-10-02", "close": 0.8, "volume": 37621.0}, {"date": "2019-10-03", "close": 0.795, "volume": 27096.0}, {"date": "2019-10-04", "close": 0.825, "volume": 49195.0}, {"date": "2019-10-07", "close": 0.83, "volume": 18080.0}, {"date": "2019-10-08", "close": 0.83, "volume": 1547.0}, {"date": "2019-10-09", "close": 0.84, "volume": 18657.0}, {"date": "2019-10-10", "close": 0.86, "volume": 163539.0}, {"date": "2019-10-11", "close": 0.86, "volume": 26773.0}, {"date": "2019-10-14", "close": 0.85, "volume": 180887.0}, {"date": "2019-10-15", "close": 0.85, "volume": 2740.0}, {"date": "2019-10-16", "close": 0.85, "volume": 80233.0}, {"date": "2019-10-17", "close": 0.81, "volume": 63381.0}, {"date": "2019-10-18", "close": 0.815, "volume": 41715.0}, {"date": "2019-10-21", "close": 0.845, "volume": 77571.0}, {"date": "2019-10-22", "close": 0.83, "volume": 78000.0}, {"date": "2019-10-23", "close": 0.83, "volume": 537015.0}, {"date": "2019-10-24", "close": 0.82, "volume": 7390.0}, {"date": "2019-10-25", "close": 0.815, "volume": 78947.0}, {"date": "2019-10-28", "close": 0.81, "volume": 22822.0}, {"date": "2019-10-29", "close": 0.82, "volume": 1377999.0}, {"date": "2019-10-30", "close": 0.84, "volume": 69634.0}, {"date": "2019-10-31", "close": 0.84, "volume": 34462.0}, {"date": "2019-11-01", "close": 0.86, "volume": 16532.0}, {"date": "2019-11-04", "close": 0.87, "volume": 55680.0}, {"date": "2019-11-05", "close": 0.875, "volume": 6867.0}, {"date": "2019-11-06", "close": 0.87, "volume": 4929.0}, {"date": "2019-11-07", "close": 0.875, "volume": 65906.0}, {"date": "2019-11-08", "close": 0.875, "volume": 59369.0}, {"date": "2019-11-11", "close": 0.875, "volume": 23025.0}, {"date": "2019-11-12", "close": 0.875, "volume": 1861.0}, {"date": "2019-11-13", "close": 0.875, "volume": 15977.0}, {"date": "2019-11-14", "close": 0.875, "volume": 31803.0}, {"date": "2019-11-15", "close": 0.88, "volume": 138445.0}, {"date": "2019-11-18", "close": 0.87, "volume": 89245.0}, {"date": "2019-11-19", "close": 0.885, "volume": 125403.0}, {"date": "2019-11-20", "close": 0.885, "volume": 19165.0}, {"date": "2019-11-21", "close": 0.97, "volume": 324711.0}, {"date": "2019-11-22", "close": 0.93, "volume": 67843.0}, {"date": "2019-11-25", "close": 0.92, "volume": 23806.0}, {"date": "2019-11-26", "close": 0.905, "volume": 51665.0}, {"date": "2019-11-27", "close": 0.92, "volume": 118784.0}, {"date": "2019-11-28", "close": 0.94, "volume": 122487.0}, {"date": "2019-11-29", "close": 0.935, "volume": 44562.0}, {"date": "2019-12-02", "close": 0.935, "volume": 282544.0}, {"date": "2019-12-03", "close": 0.92, "volume": 87357.0}, {"date": "2019-12-04", "close": 0.902, "volume": 31603.0}, {"date": "2019-12-05", "close": 0.88, "volume": 28988.0}, {"date": "2019-12-06", "close": 0.9, "volume": 74273.0}, {"date": "2019-12-10", "close": 0.89, "volume": 946.0}, {"date": "2019-12-11", "close": 0.9, "volume": 111043.0}, {"date": "2019-12-12", "close": 0.895, "volume": 95996.0}, {"date": "2019-12-13", "close": 0.892, "volume": 2727.0}, {"date": "2019-12-17", "close": 0.89, "volume": 19615.0}, {"date": "2019-12-18", "close": 0.88, "volume": 9777.0}, {"date": "2019-12-19", "close": 0.87, "volume": 3000.0}, {"date": "2019-12-20", "close": 0.885, "volume": 63745.0}, {"date": "2019-12-23", "close": 0.89, "volume": 27102.0}, {"date": "2019-12-24", "close": 0.905, "volume": 32275.0}, {"date": "2019-12-27", "close": 0.92, "volume": 90351.0}, {"date": "2019-12-31", "close": 0.925, "volume": 5000.0}, {"date": "2020-01-02", "close": 0.93, "volume": 16834.0}, {"date": "2020-01-03", "close": 0.935, "volume": 153761.0}, {"date": "2020-01-06", "close": 0.95, "volume": 33868.0}, {"date": "2020-01-07", "close": 0.96, "volume": 26321.0}, {"date": "2020-01-08", "close": 0.97, "volume": 44872.0}, {"date": "2020-01-09", "close": 0.955, "volume": 52139.0}, {"date": "2020-01-10", "close": 0.945, "volume": 345.0}, {"date": "2020-01-13", "close": 0.955, "volume": 1133.0}, {"date": "2020-01-14", "close": 0.965, "volume": 56302.0}, {"date": "2020-01-15", "close": 0.955, "volume": 2149.0}, {"date": "2020-01-16", "close": 1.02, "volume": 408214.0}, {"date": "2020-01-17", "close": 0.99, "volume": 123077.0}, {"date": "2020-01-20", "close": 0.98, "volume": 83689.0}, {"date": "2020-01-21", "close": 0.98, "volume": 11485.0}, {"date": "2020-01-22", "close": 0.98, "volume": 32471.0}, {"date": "2020-01-23", "close": 0.95, "volume": 2200.0}, {"date": "2020-01-24", "close": 0.95, "volume": 66642.0}, {"date": "2020-01-28", "close": 0.93, "volume": 18768.0}, {"date": "2020-01-29", "close": 0.935, "volume": 2048.0}, {"date": "2020-01-30", "close": 0.93, "volume": 96502.0}, {"date": "2020-01-31", "close": 0.91, "volume": 13200.0}, {"date": "2020-02-03", "close": 0.905, "volume": 32775.0}, {"date": "2020-02-04", "close": 0.915, "volume": 14206.0}, {"date": "2020-02-05", "close": 0.945, "volume": 2514.0}, {"date": "2020-02-06", "close": 0.925, "volume": 4000.0}, {"date": "2020-02-07", "close": 0.92, "volume": 30672.0}, {"date": "2020-02-10", "close": 0.955, "volume": 26294.0}, {"date": "2020-02-11", "close": 0.93, "volume": 29443.0}, {"date": "2020-02-12", "close": 0.905, "volume": 441845.0}, {"date": "2020-02-13", "close": 0.905, "volume": 100000.0}, {"date": "2020-02-14", "close": 0.915, "volume": 25160.0}, {"date": "2020-02-17", "close": 0.92, "volume": 664.0}, {"date": "2020-02-18", "close": 0.915, "volume": 1000.0}, {"date": "2020-02-19", "close": 0.91, "volume": 50567.0}, {"date": "2020-02-20", "close": 0.907, "volume": 32620.0}, {"date": "2020-02-21", "close": 0.907, "volume": 66378.0}, {"date": "2020-02-24", "close": 0.91, "volume": 52441.0}, {"date": "2020-02-25", "close": 0.87, "volume": 30766.0}, {"date": "2020-02-26", "close": 0.83, "volume": 65201.0}, {"date": "2020-02-27", "close": 0.835, "volume": 26759.0}, {"date": "2020-02-28", "close": 0.9, "volume": 95434.0}, {"date": "2020-03-02", "close": 0.92, "volume": 286682.0}, {"date": "2020-03-03", "close": 0.91, "volume": 35089.0}, {"date": "2020-03-04", "close": 0.87, "volume": 27849.0}, {"date": "2020-03-05", "close": 0.865, "volume": 132020.0}, {"date": "2020-03-06", "close": 0.885, "volume": 329702.0}, {"date": "2020-03-09", "close": 0.8, "volume": 239646.0}, {"date": "2020-03-10", "close": 0.805, "volume": 7649.0}, {"date": "2020-03-11", "close": 0.865, "volume": 78346.0}, {"date": "2020-03-12", "close": 0.75, "volume": 44817.0}, {"date": "2020-03-13", "close": 0.75, "volume": 107564.0}, {"date": "2020-03-16", "close": 0.71, "volume": 70021.0}, {"date": "2020-03-17", "close": 0.75, "volume": 56650.0}, {"date": "2020-03-18", "close": 0.735, "volume": 37565.0}, {"date": "2020-03-19", "close": 0.66, "volume": 32865.0}, {"date": "2020-03-20", "close": 0.675, "volume": 939.0}, {"date": "2020-03-23", "close": 0.63, "volume": 57573.0}, {"date": "2020-03-24", "close": 0.68, "volume": 29898.0}, {"date": "2020-03-25", "close": 0.68, "volume": 109567.0}, {"date": "2020-03-26", "close": 0.71, "volume": 18046.0}, {"date": "2020-03-27", "close": 0.7, "volume": 82732.0}, {"date": "2020-03-30", "close": 0.7, "volume": 54104.0}, {"date": "2020-03-31", "close": 0.75, "volume": 106804.0}, {"date": "2020-04-01", "close": 0.775, "volume": 27761.0}, {"date": "2020-04-02", "close": 0.81, "volume": 32468.0}, {"date": "2020-04-03", "close": 0.79, "volume": 7806.0}, {"date": "2020-04-06", "close": 0.785, "volume": 58025.0}, {"date": "2020-04-07", "close": 0.74, "volume": 39615.0}, {"date": "2020-04-08", "close": 0.75, "volume": 26991.0}, {"date": "2020-04-09", "close": 0.71, "volume": 19132.0}, {"date": "2020-04-14", "close": 0.73, "volume": 18032.0}, {"date": "2020-04-15", "close": 0.79, "volume": 7778.0}, {"date": "2020-04-16", "close": 0.77, "volume": 19783.0}, {"date": "2020-04-17", "close": 0.775, "volume": 59283.0}, {"date": "2020-04-20", "close": 0.8, "volume": 107899.0}, {"date": "2020-04-21", "close": 0.79, "volume": 7505.0}, {"date": "2020-04-22", "close": 0.82, "volume": 84738.0}, {"date": "2020-04-23", "close": 0.76, "volume": 10800.0}, {"date": "2020-04-24", "close": 0.8, "volume": 10097.0}, {"date": "2020-04-28", "close": 0.795, "volume": 32112.0}, {"date": "2020-04-29", "close": 0.8, "volume": 52251.0}, {"date": "2020-04-30", "close": 0.785, "volume": 56775.0}, {"date": "2020-05-01", "close": 0.785, "volume": 1527.0}, {"date": "2020-05-04", "close": 0.775, "volume": 8975.0}, {"date": "2020-05-05", "close": 0.76, "volume": 2379.0}, {"date": "2020-05-06", "close": 0.76, "volume": 22241.0}, {"date": "2020-05-07", "close": 0.75, "volume": 117148.0}, {"date": "2020-05-08", "close": 0.78, "volume": 35374.0}, {"date": "2020-05-11", "close": 0.785, "volume": 29343.0}, {"date": "2020-05-12", "close": 0.775, "volume": 41119.0}, {"date": "2020-05-13", "close": 0.775, "volume": 12417.0}, {"date": "2020-05-14", "close": 0.78, "volume": 26381.0}, {"date": "2020-05-15", "close": 0.78, "volume": 7304.0}, {"date": "2020-05-18", "close": 0.765, "volume": 52751.0}, {"date": "2020-05-19", "close": 0.775, "volume": 3098.0}, {"date": "2020-05-20", "close": 0.775, "volume": 41798.0}, {"date": "2020-05-21", "close": 0.77, "volume": 43351.0}, {"date": "2020-05-22", "close": 0.77, "volume": 43939.0}, {"date": "2020-05-25", "close": 0.79, "volume": 55178.0}, {"date": "2020-05-26", "close": 0.82, "volume": 155954.0}, {"date": "2020-05-27", "close": 0.82, "volume": 21326.0}, {"date": "2020-05-28", "close": 0.8, "volume": 24900.0}, {"date": "2020-05-29", "close": 0.85, "volume": 63966.0}, {"date": "2020-06-01", "close": 0.88, "volume": 44512.0}, {"date": "2020-06-02", "close": 0.88, "volume": 16612.0}, {"date": "2020-06-03", "close": 0.87, "volume": 110636.0}, {"date": "2020-06-04", "close": 0.87, "volume": 23457.0}, {"date": "2020-06-09", "close": 0.89, "volume": 196850.0}, {"date": "2020-06-10", "close": 0.855, "volume": 35771.0}, {"date": "2020-06-11", "close": 0.855, "volume": 24633.0}, {"date": "2020-06-12", "close": 0.855, "volume": 10234.0}, {"date": "2020-06-15", "close": 0.82, "volume": 19024.0}, {"date": "2020-06-16", "close": 0.775, "volume": 81736.0}, {"date": "2020-06-17", "close": 0.78, "volume": 86282.0}, {"date": "2020-06-18", "close": 0.77, "volume": 82926.0}, {"date": "2020-06-19", "close": 0.77, "volume": 51645.0}, {"date": "2020-06-22", "close": 0.765, "volume": 168046.0}, {"date": "2020-06-23", "close": 0.76, "volume": 34770.0}, {"date": "2020-06-24", "close": 0.765, "volume": 20896.0}, {"date": "2020-06-25", "close": 0.765, "volume": 39989.0}, {"date": "2020-06-26", "close": 0.76, "volume": 57633.0}, {"date": "2020-06-29", "close": 0.755, "volume": 61169.0}, {"date": "2020-06-30", "close": 0.77, "volume": 54823.0}, {"date": "2020-07-01", "close": 0.74, "volume": 110090.0}, {"date": "2020-07-02", "close": 0.77, "volume": 21262.0}, {"date": "2020-07-03", "close": 0.745, "volume": 47323.0}, {"date": "2020-07-06", "close": 0.735, "volume": 69300.0}, {"date": "2020-07-07", "close": 0.76, "volume": 21165.0}, {"date": "2020-07-08", "close": 0.735, "volume": 48709.0}, {"date": "2020-07-09", "close": 0.745, "volume": 23648.0}, {"date": "2020-07-10", "close": 0.745, "volume": 36248.0}, {"date": "2020-07-13", "close": 0.7, "volume": 155918.0}, {"date": "2020-07-14", "close": 0.67, "volume": 120473.0}, {"date": "2020-07-15", "close": 0.64, "volume": 192651.0}, {"date": "2020-07-16", "close": 0.64, "volume": 262155.0}, {"date": "2020-07-17", "close": 0.64, "volume": 160786.0}, {"date": "2020-07-20", "close": 0.62, "volume": 254622.0}, {"date": "2020-07-21", "close": 0.61, "volume": 425036.0}, {"date": "2020-07-22", "close": 0.6, "volume": 429234.0}, {"date": "2020-07-23", "close": 0.63, "volume": 392695.0}, {"date": "2020-07-24", "close": 0.645, "volume": 84432.0}, {"date": "2020-07-27", "close": 0.65, "volume": 9312.0}, {"date": "2020-07-28", "close": 0.68, "volume": 38341.0}, {"date": "2020-07-29", "close": 0.67, "volume": 30669.0}, {"date": "2020-07-30", "close": 0.7, "volume": 216540.0}, {"date": "2020-07-31", "close": 0.7, "volume": 45498.0}, {"date": "2020-08-03", "close": 0.64, "volume": 262554.0}, {"date": "2020-08-04", "close": 0.66, "volume": 85507.0}, {"date": "2020-08-05", "close": 0.67, "volume": 29053.0}, {"date": "2020-08-06", "close": 0.67, "volume": 34250.0}, {"date": "2020-08-07", "close": 0.68, "volume": 6227.0}, {"date": "2020-08-10", "close": 0.71, "volume": 317816.0}, {"date": "2020-08-12", "close": 0.7, "volume": 6032.0}, {"date": "2020-08-13", "close": 0.69, "volume": 60714.0}, {"date": "2020-08-14", "close": 0.69, "volume": 63251.0}, {"date": "2020-08-17", "close": 0.71, "volume": 171487.0}, {"date": "2020-08-18", "close": 0.7, "volume": 81782.0}, {"date": "2020-08-19", "close": 0.7, "volume": 13708.0}, {"date": "2020-08-20", "close": 0.705, "volume": 44456.0}, {"date": "2020-08-21", "close": 0.71, "volume": 148015.0}, {"date": "2020-08-24", "close": 0.715, "volume": 137824.0}, {"date": "2020-08-25", "close": 0.71, "volume": 89008.0}, {"date": "2020-08-26", "close": 0.72, "volume": 93459.0}, {"date": "2020-08-27", "close": 0.735, "volume": 56360.0}, {"date": "2020-08-28", "close": 0.79, "volume": 866879.0}, {"date": "2020-08-31", "close": 0.8, "volume": 599409.0}, {"date": "2020-09-01", "close": 0.8, "volume": 224666.0}, {"date": "2020-09-02", "close": 0.825, "volume": 103314.0}, {"date": "2020-09-03", "close": 0.8, "volume": 125409.0}, {"date": "2020-09-04", "close": 0.83, "volume": 31605.0}, {"date": "2020-09-07", "close": 0.805, "volume": 63038.0}, {"date": "2020-09-08", "close": 0.82, "volume": 49117.0}, {"date": "2020-09-09", "close": 0.8, "volume": 28902.0}, {"date": "2020-09-10", "close": 0.785, "volume": 161861.0}, {"date": "2020-09-11", "close": 0.805, "volume": 25303.0}, {"date": "2020-09-14", "close": 0.77, "volume": 13393.0}, {"date": "2020-09-15", "close": 0.8, "volume": 18622.0}, {"date": "2020-09-16", "close": 0.82, "volume": 33820.0}, {"date": "2020-09-17", "close": 0.825, "volume": 59368.0}, {"date": "2020-09-18", "close": 0.825, "volume": 58984.0}, {"date": "2020-09-21", "close": 0.835, "volume": 59962.0}, {"date": "2020-09-22", "close": 0.82, "volume": 31717.0}, {"date": "2020-09-23", "close": 0.825, "volume": 30957.0}, {"date": "2020-09-24", "close": 0.79, "volume": 95981.0}, {"date": "2020-09-25", "close": 0.825, "volume": 9643.0}, {"date": "2020-09-28", "close": 0.81, "volume": 10331.0}, {"date": "2020-09-29", "close": 0.825, "volume": 10706.0}, {"date": "2020-09-30", "close": 0.825, "volume": 36600.0}, {"date": "2020-10-01", "close": 0.85, "volume": 72972.0}, {"date": "2020-10-02", "close": 0.845, "volume": 84539.0}, {"date": "2020-10-05", "close": 0.85, "volume": 23748.0}, {"date": "2020-10-06", "close": 0.84, "volume": 95523.0}, {"date": "2020-10-07", "close": 0.83, "volume": 13266.0}, {"date": "2020-10-08", "close": 0.86, "volume": 217724.0}, {"date": "2020-10-12", "close": 0.85, "volume": 72684.0}, {"date": "2020-10-13", "close": 0.85, "volume": 185378.0}, {"date": "2020-10-14", "close": 0.84, "volume": 20000.0}, {"date": "2020-10-15", "close": 0.86, "volume": 65609.0}, {"date": "2020-10-16", "close": 0.87, "volume": 55561.0}, {"date": "2020-10-19", "close": 0.875, "volume": 85042.0}, {"date": "2020-10-20", "close": 0.905, "volume": 219697.0}, {"date": "2020-10-21", "close": 0.885, "volume": 11881.0}, {"date": "2020-10-22", "close": 0.88, "volume": 36242.0}, {"date": "2020-10-23", "close": 0.875, "volume": 34055.0}, {"date": "2020-10-26", "close": 0.85, "volume": 245819.0}, {"date": "2020-10-27", "close": 0.85, "volume": 21329.0}, {"date": "2020-10-28", "close": 0.84, "volume": 58128.0}, {"date": "2020-10-29", "close": 0.84, "volume": 53478.0}, {"date": "2020-10-30", "close": 0.86, "volume": 33064.0}, {"date": "2020-11-02", "close": 0.85, "volume": 35802.0}, {"date": "2020-11-03", "close": 0.85, "volume": 12396.0}, {"date": "2020-11-05", "close": 0.86, "volume": 36233.0}, {"date": "2020-11-09", "close": 0.855, "volume": 39073.0}, {"date": "2020-11-10", "close": 0.88, "volume": 468070.0}, {"date": "2020-11-11", "close": 0.86, "volume": 109908.0}, {"date": "2020-11-12", "close": 0.845, "volume": 28428.0}, {"date": "2020-11-13", "close": 0.875, "volume": 9084.0}, {"date": "2020-11-17", "close": 0.85, "volume": 108737.0}, {"date": "2020-11-18", "close": 0.86, "volume": 29302.0}, {"date": "2020-11-19", "close": 0.86, "volume": 4783.0}, {"date": "2020-11-20", "close": 0.85, "volume": 31697.0}, {"date": "2020-11-23", "close": 0.855, "volume": 5970.0}, {"date": "2020-11-24", "close": 0.85, "volume": 105066.0}, {"date": "2020-11-25", "close": 0.852, "volume": 32731.0}, {"date": "2020-11-26", "close": 0.9, "volume": 1040596.0}, {"date": "2020-11-27", "close": 0.92, "volume": 240817.0}, {"date": "2020-11-30", "close": 0.895, "volume": 42131.0}, {"date": "2020-12-01", "close": 0.89, "volume": 22653.0}, {"date": "2020-12-02", "close": 0.89, "volume": 89387.0}, {"date": "2020-12-03", "close": 0.9, "volume": 68537.0}, {"date": "2020-12-07", "close": 0.895, "volume": 19806.0}, {"date": "2020-12-10", "close": 0.875, "volume": 82812.0}, {"date": "2020-12-11", "close": 0.86, "volume": 65013.0}, {"date": "2020-12-14", "close": 0.875, "volume": 5363.0}, {"date": "2020-12-15", "close": 0.88, "volume": 7325.0}, {"date": "2020-12-16", "close": 0.83, "volume": 122365.0}, {"date": "2020-12-17", "close": 0.83, "volume": 13800.0}, {"date": "2020-12-18", "close": 0.865, "volume": 6194.0}, {"date": "2020-12-21", "close": 0.885, "volume": 67923.0}, {"date": "2020-12-22", "close": 0.88, "volume": 16178.0}, {"date": "2020-12-23", "close": 0.85, "volume": 2000.0}, {"date": "2020-12-24", "close": 0.885, "volume": 19580.0}, {"date": "2020-12-29", "close": 0.88, "volume": 43863.0}, {"date": "2020-12-30", "close": 0.88, "volume": 15792.0}, {"date": "2020-12-31", "close": 0.9, "volume": 106039.0}, {"date": "2021-01-04", "close": 0.86, "volume": 53875.0}, {"date": "2021-01-05", "close": 0.85, "volume": 114443.0}, {"date": "2021-01-06", "close": 0.85, "volume": 13039.0}, {"date": "2021-01-07", "close": 0.855, "volume": 16583.0}, {"date": "2021-01-08", "close": 0.86, "volume": 28749.0}, {"date": "2021-01-11", "close": 0.86, "volume": 28308.0}, {"date": "2021-01-12", "close": 0.87, "volume": 6591.0}, {"date": "2021-01-13", "close": 0.865, "volume": 24904.0}, {"date": "2021-01-14", "close": 0.87, "volume": 2180.0}, {"date": "2021-01-15", "close": 0.85, "volume": 6223.0}, {"date": "2021-01-18", "close": 0.865, "volume": 51583.0}, {"date": "2021-01-19", "close": 0.87, "volume": 4195.0}, {"date": "2021-01-21", "close": 0.87, "volume": 34789.0}, {"date": "2021-01-22", "close": 0.87, "volume": 144143.0}, {"date": "2021-01-25", "close": 0.885, "volume": 39564.0}, {"date": "2021-01-27", "close": 0.88, "volume": 2530.0}, {"date": "2021-01-28", "close": 0.88, "volume": 29086.0}, {"date": "2021-01-29", "close": 0.89, "volume": 232886.0}, {"date": "2021-02-01", "close": 0.88, "volume": 27540.0}, {"date": "2021-02-02", "close": 0.885, "volume": 18595.0}, {"date": "2021-02-03", "close": 0.875, "volume": 94301.0}, {"date": "2021-02-04", "close": 0.89, "volume": 31365.0}, {"date": "2021-02-05", "close": 0.87, "volume": 98284.0}, {"date": "2021-02-08", "close": 0.87, "volume": 95809.0}, {"date": "2021-02-09", "close": 0.87, "volume": 167224.0}, {"date": "2021-02-10", "close": 0.87, "volume": 154687.0}, {"date": "2021-02-11", "close": 0.87, "volume": 365471.0}, {"date": "2021-02-12", "close": 0.87, "volume": 53957.0}, {"date": "2021-02-15", "close": 0.87, "volume": 72826.0}, {"date": "2021-02-16", "close": 0.87, "volume": 130039.0}, {"date": "2021-02-17", "close": 0.895, "volume": 239168.0}, {"date": "2021-02-18", "close": 0.88, "volume": 47585.0}, {"date": "2021-02-19", "close": 0.875, "volume": 28608.0}, {"date": "2021-02-22", "close": 0.89, "volume": 45044.0}, {"date": "2021-02-23", "close": 0.9, "volume": 120825.0}, {"date": "2021-02-24", "close": 0.9, "volume": 368555.0}, {"date": "2021-02-25", "close": 0.88, "volume": 200220.0}, {"date": "2021-02-26", "close": 0.87, "volume": 50024.0}, {"date": "2021-03-01", "close": 0.835, "volume": 31398.0}, {"date": "2021-03-02", "close": 0.86, "volume": 19712.0}, {"date": "2021-03-03", "close": 0.86, "volume": 36713.0}, {"date": "2021-03-04", "close": 0.9, "volume": 275789.0}, {"date": "2021-03-05", "close": 0.92, "volume": 451635.0}, {"date": "2021-03-08", "close": 0.9, "volume": 418583.0}, {"date": "2021-03-09", "close": 0.93, "volume": 53424.0}, {"date": "2021-03-10", "close": 0.92, "volume": 40052.0}, {"date": "2021-03-11", "close": 0.885, "volume": 87294.0}, {"date": "2021-03-12", "close": 0.93, "volume": 124579.0}, {"date": "2021-03-15", "close": 0.9, "volume": 12099.0}, {"date": "2021-03-16", "close": 0.91, "volume": 5771.0}, {"date": "2021-03-17", "close": 0.92, "volume": 20340.0}, {"date": "2021-03-18", "close": 0.9, "volume": 10937.0}, {"date": "2021-03-19", "close": 0.9, "volume": 2941.0}, {"date": "2021-03-23", "close": 0.905, "volume": 95975.0}, {"date": "2021-03-24", "close": 0.905, "volume": 44428.0}, {"date": "2021-03-25", "close": 0.905, "volume": 14340.0}, {"date": "2021-03-26", "close": 0.91, "volume": 63008.0}, {"date": "2021-03-29", "close": 0.91, "volume": 218123.0}, {"date": "2021-03-30", "close": 0.9, "volume": 72706.0}, {"date": "2021-03-31", "close": 0.885, "volume": 49164.0}, {"date": "2021-04-01", "close": 0.885, "volume": 9147.0}, {"date": "2021-04-06", "close": 0.9, "volume": 47466.0}, {"date": "2021-04-07", "close": 0.885, "volume": 155139.0}, {"date": "2021-04-08", "close": 0.885, "volume": 16296.0}, {"date": "2021-04-09", "close": 0.9, "volume": 51950.0}, {"date": "2021-04-12", "close": 0.865, "volume": 44902.0}, {"date": "2021-04-13", "close": 0.88, "volume": 121580.0}, {"date": "2021-04-14", "close": 0.88, "volume": 109168.0}, {"date": "2021-04-15", "close": 0.88, "volume": 3016449.0}, {"date": "2021-04-16", "close": 0.88, "volume": 6835.0}, {"date": "2021-04-19", "close": 0.925, "volume": 22628.0}, {"date": "2021-04-20", "close": 0.945, "volume": 1700808.0}, {"date": "2021-04-21", "close": 0.95, "volume": 128095.0}, {"date": "2021-04-22", "close": 0.965, "volume": 12566.0}, {"date": "2021-04-23", "close": 0.99, "volume": 59117.0}, {"date": "2021-04-26", "close": 0.985, "volume": 19265.0}, {"date": "2021-04-27", "close": 0.985, "volume": 3026.0}, {"date": "2021-04-28", "close": 0.985, "volume": 10176.0}, {"date": "2021-04-29", "close": 0.98, "volume": 4772.0}, {"date": "2021-04-30", "close": 0.99, "volume": 27972.0}, {"date": "2021-05-03", "close": 0.98, "volume": 5396.0}, {"date": "2021-05-04", "close": 0.92, "volume": 3620.0}, {"date": "2021-05-05", "close": 0.95, "volume": 24916.0}, {"date": "2021-05-06", "close": 0.96, "volume": 1000.0}, {"date": "2021-05-07", "close": 0.96, "volume": 2135.0}, {"date": "2021-05-10", "close": 0.93, "volume": 34358.0}, {"date": "2021-05-11", "close": 0.95, "volume": 1436376.0}, {"date": "2021-05-12", "close": 0.95, "volume": 3000.0}, {"date": "2021-05-13", "close": 0.96, "volume": 15653.0}, {"date": "2021-05-14", "close": 0.955, "volume": 52226.0}, {"date": "2021-05-18", "close": 0.95, "volume": 18783.0}, {"date": "2021-05-19", "close": 0.96, "volume": 31653.0}, {"date": "2021-05-20", "close": 0.96, "volume": 40954.0}, {"date": "2021-05-21", "close": 0.96, "volume": 37200.0}, {"date": "2021-05-24", "close": 0.945, "volume": 71232.0}, {"date": "2021-05-25", "close": 0.945, "volume": 1732.0}, {"date": "2021-05-26", "close": 0.96, "volume": 34950.0}, {"date": "2021-05-27", "close": 0.99, "volume": 1.0}, {"date": "2021-05-28", "close": 0.985, "volume": 167692.0}, {"date": "2021-05-31", "close": 0.985, "volume": 32757.0}, {"date": "2021-06-01", "close": 0.95, "volume": 35800.0}, {"date": "2021-06-02", "close": 0.94, "volume": 37418.0}, {"date": "2021-06-03", "close": 0.96, "volume": 29250.0}, {"date": "2021-06-04", "close": 0.945, "volume": 23695.0}, {"date": "2021-06-07", "close": 0.96, "volume": 26373.0}, {"date": "2021-06-08", "close": 0.965, "volume": 9452.0}, {"date": "2021-06-09", "close": 0.95, "volume": 20404.0}, {"date": "2021-06-10", "close": 0.955, "volume": 10074.0}, {"date": "2021-06-11", "close": 0.955, "volume": 6097.0}, {"date": "2021-06-15", "close": 0.99, "volume": 33118.0}, {"date": "2021-06-16", "close": 0.99, "volume": 117204.0}, {"date": "2021-06-17", "close": 0.96, "volume": 102554.0}, {"date": "2021-06-18", "close": 0.99, "volume": 58520.0}, {"date": "2021-06-21", "close": 1.04, "volume": 84095.0}, {"date": "2021-06-22", "close": 1.06, "volume": 61890.0}, {"date": "2021-06-23", "close": 1.06, "volume": 4591.0}, {"date": "2021-06-24", "close": 1.08, "volume": 51552.0}, {"date": "2021-06-25", "close": 1.15, "volume": 205636.0}, {"date": "2021-06-28", "close": 1.13, "volume": 16305.0}, {"date": "2021-06-29", "close": 1.1, "volume": 34650.0}, {"date": "2021-06-30", "close": 1.09, "volume": 15809.0}, {"date": "2021-07-01", "close": 1.05, "volume": 52924.0}, {"date": "2021-07-02", "close": 1.1, "volume": 30872.0}, {"date": "2021-07-05", "close": 1.08, "volume": 531081.0}, {"date": "2021-07-06", "close": 1.09, "volume": 9132.0}, {"date": "2021-07-07", "close": 1.06, "volume": 54333.0}, {"date": "2021-07-08", "close": 1.06, "volume": 4782.0}, {"date": "2021-07-09", "close": 1.02, "volume": 279511.0}, {"date": "2021-07-12", "close": 1.025, "volume": 58244.0}, {"date": "2021-07-13", "close": 1.03, "volume": 28280.0}, {"date": "2021-07-14", "close": 1.025, "volume": 44259.0}, {"date": "2021-07-15", "close": 1.045, "volume": 1242.0}, {"date": "2021-07-16", "close": 1.03, "volume": 107579.0}, {"date": "2021-07-19", "close": 1.01, "volume": 46253.0}, {"date": "2021-07-20", "close": 0.99, "volume": 53367.0}, {"date": "2021-07-21", "close": 1.045, "volume": 30831.0}, {"date": "2021-07-22", "close": 1.07, "volume": 62373.0}, {"date": "2021-07-23", "close": 1.045, "volume": 9920.0}, {"date": "2021-07-26", "close": 1.035, "volume": 425.0}, {"date": "2021-07-27", "close": 1.07, "volume": 52946.0}, {"date": "2021-07-28", "close": 1.06, "volume": 59185.0}, {"date": "2021-07-29", "close": 1.07, "volume": 6897.0}, {"date": "2021-07-30", "close": 1.1, "volume": 70631.0}, {"date": "2021-08-02", "close": 1.07, "volume": 43964.0}, {"date": "2021-08-03", "close": 1.08, "volume": 4462.0}, {"date": "2021-08-04", "close": 1.06, "volume": 5416.0}, {"date": "2021-08-05", "close": 1.08, "volume": 3305.0}, {"date": "2021-08-06", "close": 1.06, "volume": 61736.0}, {"date": "2021-08-09", "close": 1.08, "volume": 3155.0}, {"date": "2021-08-10", "close": 1.06, "volume": 39172.0}, {"date": "2021-08-11", "close": 1.1, "volume": 3004.0}, {"date": "2021-08-12", "close": 1.055, "volume": 14616.0}, {"date": "2021-08-13", "close": 1.08, "volume": 3694.0}, {"date": "2021-08-16", "close": 1.045, "volume": 82028.0}, {"date": "2021-08-17", "close": 1.07, "volume": 13457.0}, {"date": "2021-08-18", "close": 1.045, "volume": 83634.0}, {"date": "2021-08-19", "close": 1.04, "volume": 3724.0}, {"date": "2021-08-20", "close": 1.055, "volume": 27812.0}, {"date": "2021-08-23", "close": 1.05, "volume": 57683.0}, {"date": "2021-08-24", "close": 1.08, "volume": 21769.0}, {"date": "2021-08-25", "close": 1.08, "volume": 8693.0}, {"date": "2021-08-26", "close": 1.06, "volume": 20451.0}, {"date": "2021-08-27", "close": 1.15, "volume": 298317.0}, {"date": "2021-08-30", "close": 1.15, "volume": 87693.0}, {"date": "2021-08-31", "close": 1.22, "volume": 352960.0}, {"date": "2021-09-01", "close": 1.19, "volume": 125019.0}, {"date": "2021-09-02", "close": 1.22, "volume": 446375.0}, {"date": "2021-09-03", "close": 1.18, "volume": 585094.0}, {"date": "2021-09-06", "close": 1.25, "volume": 806458.0}, {"date": "2021-09-07", "close": 1.275, "volume": 142855.0}, {"date": "2021-09-08", "close": 1.27, "volume": 16069.0}, {"date": "2021-09-09", "close": 1.275, "volume": 50480.0}, {"date": "2021-09-10", "close": 1.29, "volume": 32220.0}, {"date": "2021-09-13", "close": 1.31, "volume": 36855.0}, {"date": "2021-09-14", "close": 1.32, "volume": 54986.0}, {"date": "2021-09-15", "close": 1.28, "volume": 108681.0}, {"date": "2021-09-16", "close": 1.26, "volume": 39660.0}, {"date": "2021-09-17", "close": 1.26, "volume": 164956.0}, {"date": "2021-09-20", "close": 1.22, "volume": 83679.0}, {"date": "2021-09-21", "close": 1.18, "volume": 106381.0}, {"date": "2021-09-22", "close": 1.235, "volume": 101974.0}, {"date": "2021-09-23", "close": 1.255, "volume": 24593.0}, {"date": "2021-09-24", "close": 1.26, "volume": 20887.0}, {"date": "2021-09-27", "close": 1.28, "volume": 47655.0}, {"date": "2021-09-28", "close": 1.255, "volume": 101226.0}, {"date": "2021-09-29", "close": 1.25, "volume": 185076.0}, {"date": "2021-09-30", "close": 1.275, "volume": 70587.0}, {"date": "2021-10-01", "close": 1.27, "volume": 14044.0}, {"date": "2021-10-04", "close": 1.265, "volume": 29449.0}, {"date": "2021-10-05", "close": 1.27, "volume": 58091.0}, {"date": "2021-10-06", "close": 1.29, "volume": 124596.0}, {"date": "2021-10-07", "close": 1.29, "volume": 83541.0}, {"date": "2021-10-08", "close": 1.3, "volume": 58784.0}, {"date": "2021-10-11", "close": 1.3, "volume": 61194.0}, {"date": "2021-10-12", "close": 1.29, "volume": 94707.0}, {"date": "2021-10-13", "close": 1.295, "volume": 74474.0}, {"date": "2021-10-14", "close": 1.3, "volume": 420666.0}, {"date": "2021-10-15", "close": 1.31, "volume": 33355.0}, {"date": "2021-10-18", "close": 1.32, "volume": 134701.0}, {"date": "2021-10-19", "close": 1.35, "volume": 263951.0}, {"date": "2021-10-20", "close": 1.295, "volume": 48103.0}, {"date": "2021-10-21", "close": 1.32, "volume": 7277.0}, {"date": "2021-10-22", "close": 1.32, "volume": 103205.0}, {"date": "2021-10-25", "close": 1.325, "volume": 66364.0}, {"date": "2021-10-26", "close": 1.32, "volume": 21814.0}, {"date": "2021-10-27", "close": 1.325, "volume": 3098.0}, {"date": "2021-10-28", "close": 1.3, "volume": 59377.0}, {"date": "2021-10-29", "close": 1.325, "volume": 65068.0}, {"date": "2021-11-01", "close": 1.285, "volume": 6367.0}, {"date": "2021-11-02", "close": 1.335, "volume": 17884.0}, {"date": "2021-11-03", "close": 1.39, "volume": 694368.0}, {"date": "2021-11-04", "close": 1.45, "volume": 48076.0}, {"date": "2021-11-05", "close": 1.55, "volume": 501672.0}, {"date": "2021-11-08", "close": 1.55, "volume": 138593.0}, {"date": "2021-11-09", "close": 1.535, "volume": 218851.0}, {"date": "2021-11-10", "close": 1.51, "volume": 130140.0}, {"date": "2021-11-11", "close": 1.495, "volume": 176157.0}, {"date": "2021-11-12", "close": 1.48, "volume": 115721.0}, {"date": "2021-11-15", "close": 1.485, "volume": 48318.0}, {"date": "2021-11-16", "close": 1.48, "volume": 39847.0}, {"date": "2021-11-17", "close": 1.495, "volume": 51038.0}, {"date": "2021-11-18", "close": 1.5, "volume": 34534.0}, {"date": "2021-11-19", "close": 1.455, "volume": 57619.0}, {"date": "2021-11-22", "close": 1.44, "volume": 15910.0}, {"date": "2021-11-23", "close": 1.45, "volume": 43460.0}, {"date": "2021-11-24", "close": 1.41, "volume": 2333.0}, {"date": "2021-11-25", "close": 1.43, "volume": 17078.0}, {"date": "2021-11-26", "close": 1.4, "volume": 51497.0}, {"date": "2021-11-29", "close": 1.4, "volume": 125068.0}, {"date": "2021-11-30", "close": 1.405, "volume": 20792.0}, {"date": "2021-12-01", "close": 1.4, "volume": 16698.0}, {"date": "2021-12-02", "close": 1.44, "volume": 48061.0}, {"date": "2021-12-03", "close": 1.4, "volume": 3490.0}, {"date": "2021-12-06", "close": 1.36, "volume": 65257.0}, {"date": "2021-12-07", "close": 1.3425, "volume": 74606.0}, {"date": "2021-12-08", "close": 1.35, "volume": 9530.0}, {"date": "2021-12-09", "close": 1.36, "volume": 71618.0}, {"date": "2021-12-10", "close": 1.38, "volume": 30418.0}, {"date": "2021-12-13", "close": 1.36, "volume": 145884.0}, {"date": "2021-12-14", "close": 1.345, "volume": 18929.0}, {"date": "2021-12-15", "close": 1.34, "volume": 18711.0}, {"date": "2021-12-16", "close": 1.34, "volume": 71585.0}, {"date": "2021-12-17", "close": 1.33, "volume": 65657.0}, {"date": "2021-12-20", "close": 1.3, "volume": 242775.0}, {"date": "2021-12-21", "close": 1.35, "volume": 65686.0}, {"date": "2021-12-22", "close": 1.35, "volume": 35309.0}, {"date": "2021-12-23", "close": 1.35, "volume": 1.0}, {"date": "2021-12-24", "close": 1.35, "volume": 21604.0}, {"date": "2021-12-29", "close": 1.365, "volume": 23050.0}, {"date": "2021-12-30", "close": 1.35, "volume": 52166.0}, {"date": "2021-12-31", "close": 1.43, "volume": 103751.0}, {"date": "2022-01-04", "close": 1.39, "volume": 36544.0}, {"date": "2022-01-05", "close": 1.39, "volume": 57814.0}, {"date": "2022-01-06", "close": 1.38, "volume": 37241.0}, {"date": "2022-01-07", "close": 1.355, "volume": 8876.0}, {"date": "2022-01-10", "close": 1.35, "volume": 38444.0}, {"date": "2022-01-11", "close": 1.32, "volume": 4334.0}, {"date": "2022-01-12", "close": 1.32, "volume": 49026.0}, {"date": "2022-01-13", "close": 1.315, "volume": 10899.0}, {"date": "2022-01-14", "close": 1.33, "volume": 33799.0}, {"date": "2022-01-17", "close": 1.3075, "volume": 129120.0}, {"date": "2022-01-18", "close": 1.3, "volume": 5500.0}, {"date": "2022-01-19", "close": 1.33, "volume": 20289.0}, {"date": "2022-01-20", "close": 1.345, "volume": 15157.0}, {"date": "2022-01-21", "close": 1.325, "volume": 12819.0}, {"date": "2022-01-24", "close": 1.28, "volume": 34192.0}, {"date": "2022-01-25", "close": 1.27, "volume": 103063.0}, {"date": "2022-01-27", "close": 1.24, "volume": 82869.0}, {"date": "2022-01-28", "close": 1.285, "volume": 78192.0}, {"date": "2022-01-31", "close": 1.33, "volume": 114314.0}, {"date": "2022-02-02", "close": 1.335, "volume": 5165.0}, {"date": "2022-02-03", "close": 1.41, "volume": 16870.0}, {"date": "2022-02-04", "close": 1.395, "volume": 8552.0}, {"date": "2022-02-07", "close": 1.31, "volume": 12288.0}, {"date": "2022-02-08", "close": 1.32, "volume": 7617.0}, {"date": "2022-02-09", "close": 1.32, "volume": 3621.0}, {"date": "2022-02-10", "close": 1.38, "volume": 55800.0}, {"date": "2022-02-11", "close": 1.315, "volume": 35120.0}, {"date": "2022-02-14", "close": 1.33, "volume": 38241.0}, {"date": "2022-02-15", "close": 1.355, "volume": 29278.0}, {"date": "2022-02-16", "close": 1.35, "volume": 16267.0}, {"date": "2022-02-17", "close": 1.32, "volume": 2000.0}, {"date": "2022-02-18", "close": 1.355, "volume": 112238.0}, {"date": "2022-02-21", "close": 1.35, "volume": 16959.0}, {"date": "2022-02-22", "close": 1.33, "volume": 24736.0}, {"date": "2022-02-23", "close": 1.36, "volume": 67591.0}, {"date": "2022-02-24", "close": 1.33, "volume": 146453.0}, {"date": "2022-02-25", "close": 1.26, "volume": 149871.0}, {"date": "2022-02-28", "close": 1.31, "volume": 68809.0}, {"date": "2022-03-01", "close": 1.31, "volume": 44578.0}, {"date": "2022-03-02", "close": 1.275, "volume": 4069.0}, {"date": "2022-03-03", "close": 1.25, "volume": 58290.0}, {"date": "2022-03-04", "close": 1.245, "volume": 21293.0}, {"date": "2022-03-07", "close": 1.25, "volume": 45778.0}, {"date": "2022-03-08", "close": 1.23, "volume": 28042.0}, {"date": "2022-03-09", "close": 1.275, "volume": 1431.0}, {"date": "2022-03-10", "close": 1.195, "volume": 50851.0}, {"date": "2022-03-11", "close": 1.17, "volume": 95300.0}, {"date": "2022-03-14", "close": 1.19, "volume": 38910.0}, {"date": "2022-03-15", "close": 1.185, "volume": 73479.0}, {"date": "2022-03-16", "close": 1.155, "volume": 24256.0}, {"date": "2022-03-17", "close": 1.165, "volume": 23083.0}, {"date": "2022-03-18", "close": 1.2, "volume": 30268.0}, {"date": "2022-03-21", "close": 1.2, "volume": 5382.0}, {"date": "2022-03-22", "close": 1.2, "volume": 5.0}, {"date": "2022-03-23", "close": 1.25, "volume": 30217.0}, {"date": "2022-03-24", "close": 1.2, "volume": 11115.0}, {"date": "2022-03-25", "close": 1.18, "volume": 179773.0}, {"date": "2022-03-28", "close": 1.18, "volume": 24405.0}, {"date": "2022-03-29", "close": 1.19, "volume": 202299.0}, {"date": "2022-03-30", "close": 1.195, "volume": 20464.0}, {"date": "2022-03-31", "close": 1.2, "volume": 58457.0}, {"date": "2022-04-01", "close": 1.1875, "volume": 66860.0}, {"date": "2022-04-04", "close": 1.18, "volume": 6011.0}, {"date": "2022-04-05", "close": 1.175, "volume": 61761.0}, {"date": "2022-04-07", "close": 1.17, "volume": 131262.0}, {"date": "2022-04-08", "close": 1.145, "volume": 27506.0}, {"date": "2022-04-11", "close": 1.095, "volume": 131269.0}, {"date": "2022-04-12", "close": 1.135, "volume": 83026.0}, {"date": "2022-04-13", "close": 1.135, "volume": 22364.0}, {"date": "2022-04-14", "close": 1.11, "volume": 107837.0}, {"date": "2022-04-19", "close": 1.1, "volume": 116656.0}, {"date": "2022-04-20", "close": 1.115, "volume": 85357.0}, {"date": "2022-04-21", "close": 1.145, "volume": 49867.0}, {"date": "2022-04-22", "close": 1.13, "volume": 29495.0}, {"date": "2022-04-26", "close": 1.13, "volume": 118284.0}, {"date": "2022-04-27", "close": 1.11, "volume": 4191.0}, {"date": "2022-04-28", "close": 1.14, "volume": 88126.0}, {"date": "2022-04-29", "close": 1.15, "volume": 46315.0}, {"date": "2022-05-02", "close": 1.15, "volume": 2631.0}, {"date": "2022-05-03", "close": 1.135, "volume": 7519.0}, {"date": "2022-05-04", "close": 1.14, "volume": 8310.0}, {"date": "2022-05-05", "close": 1.11, "volume": 75902.0}, {"date": "2022-05-06", "close": 1.095, "volume": 35322.0}, {"date": "2022-05-09", "close": 1.08, "volume": 67853.0}, {"date": "2022-05-10", "close": 1.07, "volume": 24907.0}, {"date": "2022-05-11", "close": 1.05, "volume": 14633.0}, {"date": "2022-05-16", "close": 1.07, "volume": 17765.0}, {"date": "2022-05-17", "close": 1.1, "volume": 69074.0}, {"date": "2022-05-18", "close": 1.1, "volume": 65000.0}, {"date": "2022-05-19", "close": 1.1, "volume": 20105.0}, {"date": "2022-05-20", "close": 1.085, "volume": 5130.0}, {"date": "2022-05-23", "close": 1.075, "volume": 5232.0}, {"date": "2022-05-24", "close": 1.075, "volume": 13080.0}, {"date": "2022-05-25", "close": 1.075, "volume": 4465.0}, {"date": "2022-05-26", "close": 1.06, "volume": 32791.0}, {"date": "2022-05-27", "close": 1.07, "volume": 2068.0}, {"date": "2022-05-30", "close": 1.06, "volume": 16205.0}, {"date": "2022-05-31", "close": 1.055, "volume": 73198.0}, {"date": "2022-06-02", "close": 1.0375, "volume": 11202.0}, {"date": "2022-06-03", "close": 1.0, "volume": 163912.0}, {"date": "2022-06-06", "close": 1.02, "volume": 14142.0}, {"date": "2022-06-07", "close": 1.0, "volume": 23462.0}, {"date": "2022-06-08", "close": 1.01, "volume": 21456.0}, {"date": "2022-06-09", "close": 1.0, "volume": 3984.0}, {"date": "2022-06-10", "close": 0.95, "volume": 51995.0}, {"date": "2022-06-14", "close": 0.885, "volume": 117414.0}, {"date": "2022-06-15", "close": 0.9, "volume": 68902.0}, {"date": "2022-06-16", "close": 0.91, "volume": 65546.0}, {"date": "2022-06-17", "close": 0.915, "volume": 41296.0}, {"date": "2022-06-20", "close": 0.91, "volume": 10477.0}, {"date": "2022-06-21", "close": 0.94, "volume": 95079.0}, {"date": "2022-06-22", "close": 0.94, "volume": 10000.0}, {"date": "2022-06-23", "close": 0.96, "volume": 976339.0}, {"date": "2022-06-24", "close": 0.965, "volume": 23441.0}, {"date": "2022-06-27", "close": 0.97, "volume": 46700.0}, {"date": "2022-06-28", "close": 1.0, "volume": 62829.0}, {"date": "2022-06-29", "close": 1.0, "volume": 23074.0}, {"date": "2022-06-30", "close": 1.08, "volume": 64784.0}, {"date": "2022-07-01", "close": 1.08, "volume": 47788.0}, {"date": "2022-07-04", "close": 1.07, "volume": 1567.0}, {"date": "2022-07-05", "close": 1.0625, "volume": 23131.0}, {"date": "2022-07-06", "close": 1.07, "volume": 34598.0}, {"date": "2022-07-07", "close": 1.07, "volume": 123277.0}, {"date": "2022-07-08", "close": 1.07, "volume": 50572.0}, {"date": "2022-07-11", "close": 1.055, "volume": 25966.0}, {"date": "2022-07-14", "close": 1.07, "volume": 26932.0}, {"date": "2022-07-15", "close": 1.085, "volume": 151224.0}, {"date": "2022-07-18", "close": 1.095, "volume": 68758.0}, {"date": "2022-07-19", "close": 1.11, "volume": 207229.0}, {"date": "2022-07-20", "close": 1.11, "volume": 1642.0}, {"date": "2022-07-21", "close": 1.1, "volume": 182871.0}, {"date": "2022-07-22", "close": 1.125, "volume": 52875.0}, {"date": "2022-07-25", "close": 1.105, "volume": 1142.0}, {"date": "2022-07-26", "close": 1.125, "volume": 754.0}, {"date": "2022-07-29", "close": 1.12, "volume": 9393.0}, {"date": "2022-08-01", "close": 1.115, "volume": 105847.0}, {"date": "2022-08-02", "close": 1.065, "volume": 4257.0}, {"date": "2022-08-03", "close": 1.125, "volume": 6507.0}, {"date": "2022-08-05", "close": 1.1, "volume": 29467.0}, {"date": "2022-08-08", "close": 1.105, "volume": 37960.0}, {"date": "2022-08-09", "close": 1.08, "volume": 41973.0}, {"date": "2022-08-12", "close": 1.1, "volume": 2.0}, {"date": "2022-08-15", "close": 1.09, "volume": 846.0}, {"date": "2022-08-16", "close": 1.08, "volume": 500.0}, {"date": "2022-08-17", "close": 1.08, "volume": 4051.0}, {"date": "2022-08-18", "close": 1.1, "volume": 2383.0}, {"date": "2022-08-19", "close": 1.0925, "volume": 693.0}, {"date": "2022-08-23", "close": 1.12, "volume": 3000.0}, {"date": "2022-08-24", "close": 1.115, "volume": 7261.0}, {"date": "2022-08-25", "close": 1.125, "volume": 5674.0}, {"date": "2022-08-26", "close": 1.205, "volume": 148848.0}, {"date": "2022-08-29", "close": 1.235, "volume": 58426.0}, {"date": "2022-08-30", "close": 1.25, "volume": 20998.0}, {"date": "2022-08-31", "close": 1.255, "volume": 41191.0}, {"date": "2022-09-01", "close": 1.225, "volume": 9596.0}, {"date": "2022-09-02", "close": 1.22, "volume": 33479.0}, {"date": "2022-09-05", "close": 1.165, "volume": 71214.0}, {"date": "2022-09-06", "close": 1.19, "volume": 15825.0}, {"date": "2022-09-07", "close": 1.16, "volume": 27360.0}, {"date": "2022-09-08", "close": 1.11, "volume": 48290.0}, {"date": "2022-09-09", "close": 1.12, "volume": 55525.0}, {"date": "2022-09-12", "close": 1.17, "volume": 57484.0}, {"date": "2022-09-13", "close": 1.17, "volume": 7178.0}, {"date": "2022-09-14", "close": 1.215, "volume": 31085.0}, {"date": "2022-09-15", "close": 1.215, "volume": 50621.0}, {"date": "2022-09-16", "close": 1.225, "volume": 7791.0}, {"date": "2022-09-19", "close": 1.26, "volume": 129155.0}, {"date": "2022-09-20", "close": 1.26, "volume": 44939.0}, {"date": "2022-09-21", "close": 1.22, "volume": 47015.0}, {"date": "2022-09-23", "close": 1.19, "volume": 18752.0}, {"date": "2022-09-26", "close": 1.175, "volume": 1485.0}, {"date": "2022-09-27", "close": 1.2, "volume": 58707.0}, {"date": "2022-09-28", "close": 1.205, "volume": 51884.0}, {"date": "2022-09-30", "close": 1.2, "volume": 11111.0}, {"date": "2022-10-03", "close": 1.21, "volume": 19041.0}, {"date": "2022-10-04", "close": 1.155, "volume": 75797.0}, {"date": "2022-10-05", "close": 1.1875, "volume": 68929.0}, {"date": "2022-10-06", "close": 1.21, "volume": 45611.0}, {"date": "2022-10-07", "close": 1.2, "volume": 29093.0}, {"date": "2022-10-10", "close": 1.2, "volume": 86108.0}, {"date": "2022-10-12", "close": 1.16, "volume": 55664.0}, {"date": "2022-10-13", "close": 1.125, "volume": 1758.0}, {"date": "2022-10-14", "close": 1.16, "volume": 140185.0}, {"date": "2022-10-17", "close": 1.16, "volume": 8334.0}, {"date": "2022-10-19", "close": 1.16, "volume": 6846.0}, {"date": "2022-10-21", "close": 1.155, "volume": 14.0}, {"date": "2022-10-24", "close": 1.16, "volume": 180022.0}, {"date": "2022-10-25", "close": 1.16, "volume": 31087.0}, {"date": "2022-10-26", "close": 1.17, "volume": 49413.0}, {"date": "2022-10-27", "close": 1.155, "volume": 50000.0}, {"date": "2022-10-28", "close": 1.16, "volume": 165042.0}, {"date": "2022-10-31", "close": 1.16, "volume": 113636.0}, {"date": "2022-11-01", "close": 1.12, "volume": 72636.0}, {"date": "2022-11-02", "close": 1.1, "volume": 8571.0}, {"date": "2022-11-03", "close": 1.14, "volume": 1265.0}, {"date": "2022-11-04", "close": 1.13, "volume": 16157.0}, {"date": "2022-11-07", "close": 1.15, "volume": 7145.0}, {"date": "2022-11-08", "close": 1.1, "volume": 25000.0}, {"date": "2022-11-09", "close": 1.13, "volume": 4400.0}, {"date": "2022-11-10", "close": 1.11, "volume": 19639.0}, {"date": "2022-11-11", "close": 1.11, "volume": 49635.0}, {"date": "2022-11-14", "close": 1.11, "volume": 42343.0}, {"date": "2022-11-15", "close": 1.11, "volume": 123883.0}, {"date": "2022-11-16", "close": 1.105, "volume": 21836.0}, {"date": "2022-11-18", "close": 1.11, "volume": 67027.0}, {"date": "2022-11-21", "close": 1.105, "volume": 192756.0}, {"date": "2022-11-22", "close": 1.095, "volume": 143973.0}, {"date": "2022-11-23", "close": 1.03, "volume": 329919.0}, {"date": "2022-11-24", "close": 1.08, "volume": 91307.0}, {"date": "2022-11-25", "close": 1.11, "volume": 42796.0}, {"date": "2022-11-29", "close": 1.08, "volume": 102015.0}, {"date": "2022-11-30", "close": 1.1, "volume": 4548.0}, {"date": "2022-12-01", "close": 1.045, "volume": 47767.0}, {"date": "2022-12-02", "close": 1.06, "volume": 1774.0}, {"date": "2022-12-05", "close": 1.065, "volume": 101416.0}, {"date": "2022-12-07", "close": 1.035, "volume": 14258.0}, {"date": "2022-12-08", "close": 1.025, "volume": 138797.0}, {"date": "2022-12-09", "close": 1.005, "volume": 365101.0}, {"date": "2022-12-12", "close": 0.98, "volume": 116988.0}, {"date": "2022-12-13", "close": 1.03, "volume": 160496.0}, {"date": "2022-12-14", "close": 1.0, "volume": 116397.0}, {"date": "2022-12-15", "close": 1.01, "volume": 144240.0}, {"date": "2022-12-16", "close": 0.985, "volume": 112155.0}, {"date": "2022-12-19", "close": 0.95, "volume": 194858.0}, {"date": "2022-12-20", "close": 0.96, "volume": 151151.0}, {"date": "2022-12-21", "close": 0.96, "volume": 155923.0}, {"date": "2022-12-22", "close": 0.99, "volume": 58719.0}, {"date": "2022-12-23", "close": 0.965, "volume": 190293.0}, {"date": "2022-12-28", "close": 0.95, "volume": 210456.0}, {"date": "2022-12-29", "close": 0.945, "volume": 46745.0}, {"date": "2022-12-30", "close": 0.95, "volume": 97464.0}, {"date": "2023-01-03", "close": 0.965, "volume": 251931.0}, {"date": "2023-01-04", "close": 0.97, "volume": 44985.0}, {"date": "2023-01-05", "close": 0.995, "volume": 96300.0}, {"date": "2023-01-06", "close": 1.0, "volume": 164714.0}, {"date": "2023-01-09", "close": 0.985, "volume": 65594.0}, {"date": "2023-01-10", "close": 0.985, "volume": 42464.0}, {"date": "2023-01-11", "close": 0.9825, "volume": 9805.0}, {"date": "2023-01-12", "close": 1.01, "volume": 36935.0}, {"date": "2023-01-13", "close": 1.02, "volume": 64200.0}, {"date": "2023-01-17", "close": 1.01, "volume": 48946.0}, {"date": "2023-01-18", "close": 0.985, "volume": 40749.0}, {"date": "2023-01-19", "close": 0.97, "volume": 1130.0}, {"date": "2023-01-20", "close": 0.97, "volume": 28108.0}, {"date": "2023-01-23", "close": 0.98, "volume": 156.0}, {"date": "2023-01-24", "close": 0.97, "volume": 2199.0}, {"date": "2023-01-25", "close": 0.98, "volume": 36027.0}, {"date": "2023-01-27", "close": 0.995, "volume": 143818.0}, {"date": "2023-01-30", "close": 0.97, "volume": 164142.0}, {"date": "2023-01-31", "close": 1.01, "volume": 78956.0}, {"date": "2023-02-01", "close": 1.0, "volume": 102919.0}, {"date": "2023-02-02", "close": 0.98, "volume": 34084.0}, {"date": "2023-02-03", "close": 1.02, "volume": 22452.0}, {"date": "2023-02-06", "close": 0.98, "volume": 23033.0}, {"date": "2023-02-07", "close": 0.975, "volume": 159423.0}, {"date": "2023-02-09", "close": 0.94, "volume": 194219.0}, {"date": "2023-02-10", "close": 0.95, "volume": 33141.0}, {"date": "2023-02-13", "close": 0.94, "volume": 32570.0}, {"date": "2023-02-14", "close": 0.905, "volume": 154259.0}, {"date": "2023-02-15", "close": 0.87, "volume": 154055.0}, {"date": "2023-02-16", "close": 0.88, "volume": 314236.0}, {"date": "2023-02-17", "close": 0.91, "volume": 7603.0}, {"date": "2023-02-20", "close": 0.91, "volume": 124798.0}, {"date": "2023-02-21", "close": 0.91, "volume": 111122.0}, {"date": "2023-02-22", "close": 0.915, "volume": 327291.0}, {"date": "2023-02-23", "close": 0.75, "volume": 1101411.0}, {"date": "2023-02-24", "close": 0.72, "volume": 310070.0}, {"date": "2023-02-27", "close": 0.74, "volume": 103134.0}, {"date": "2023-02-28", "close": 0.74, "volume": 99925.0}, {"date": "2023-03-01", "close": 0.735, "volume": 47047.0}, {"date": "2023-03-02", "close": 0.71, "volume": 151820.0}, {"date": "2023-03-03", "close": 0.705, "volume": 99072.0}, {"date": "2023-03-06", "close": 0.69, "volume": 461189.0}, {"date": "2023-03-07", "close": 0.71, "volume": 164275.0}, {"date": "2023-03-08", "close": 0.73, "volume": 560190.0}, {"date": "2023-03-09", "close": 0.72, "volume": 95558.0}, {"date": "2023-03-10", "close": 0.7, "volume": 32956.0}, {"date": "2023-03-13", "close": 0.68, "volume": 85747.0}, {"date": "2023-03-14", "close": 0.665, "volume": 156935.0}, {"date": "2023-03-15", "close": 0.66, "volume": 90876.0}, {"date": "2023-03-16", "close": 0.675, "volume": 224023.0}, {"date": "2023-03-17", "close": 0.725, "volume": 165729.0}, {"date": "2023-03-20", "close": 0.715, "volume": 121242.0}, {"date": "2023-03-21", "close": 0.73, "volume": 126229.0}, {"date": "2023-03-22", "close": 0.745, "volume": 19925.0}, {"date": "2023-03-23", "close": 0.745, "volume": 51225.0}, {"date": "2023-03-24", "close": 0.745, "volume": 114864.0}, {"date": "2023-03-27", "close": 0.75, "volume": 18484.0}, {"date": "2023-03-28", "close": 0.725, "volume": 47139.0}, {"date": "2023-03-29", "close": 0.735, "volume": 2562.0}, {"date": "2023-03-30", "close": 0.725, "volume": 47618.0}, {"date": "2023-03-31", "close": 0.725, "volume": 12256.0}, {"date": "2023-04-03", "close": 0.72, "volume": 9767.0}, {"date": "2023-04-04", "close": 0.71, "volume": 23330.0}, {"date": "2023-04-05", "close": 0.715, "volume": 1386.0}, {"date": "2023-04-11", "close": 0.73, "volume": 53174.0}, {"date": "2023-04-12", "close": 0.715, "volume": 7922.0}, {"date": "2023-04-13", "close": 0.73, "volume": 973.0}, {"date": "2023-04-14", "close": 0.735, "volume": 13220.0}, {"date": "2023-04-17", "close": 0.75, "volume": 20431.0}, {"date": "2023-04-18", "close": 0.715, "volume": 45386.0}, {"date": "2023-04-19", "close": 0.725, "volume": 6704.0}, {"date": "2023-04-20", "close": 0.785, "volume": 42027.0}, {"date": "2023-04-21", "close": 0.73, "volume": 38081.0}, {"date": "2023-04-24", "close": 0.725, "volume": 277.0}, {"date": "2023-04-26", "close": 0.75, "volume": 82285.0}, {"date": "2023-04-27", "close": 0.75, "volume": 85240.0}, {"date": "2023-04-28", "close": 0.755, "volume": 26095.0}, {"date": "2023-05-01", "close": 0.735, "volume": 6552.0}, {"date": "2023-05-02", "close": 0.74, "volume": 5837.0}, {"date": "2023-05-03", "close": 0.74, "volume": 53492.0}, {"date": "2023-05-05", "close": 0.73, "volume": 2481.0}, {"date": "2023-05-08", "close": 0.725, "volume": 11311.0}, {"date": "2023-05-09", "close": 0.74, "volume": 50314.0}, {"date": "2023-05-10", "close": 0.715, "volume": 113212.0}, {"date": "2023-05-11", "close": 0.665, "volume": 79480.0}, {"date": "2023-05-12", "close": 0.7, "volume": 57106.0}, {"date": "2023-05-15", "close": 0.68, "volume": 60363.0}, {"date": "2023-05-16", "close": 0.705, "volume": 197240.0}, {"date": "2023-05-18", "close": 0.685, "volume": 27779.0}, {"date": "2023-05-19", "close": 0.685, "volume": 62483.0}, {"date": "2023-05-22", "close": 0.685, "volume": 57568.0}, {"date": "2023-05-23", "close": 0.72, "volume": 35877.0}, {"date": "2023-05-24", "close": 0.725, "volume": 55523.0}, {"date": "2023-05-25", "close": 0.71, "volume": 101515.0}, {"date": "2023-05-26", "close": 0.71, "volume": 24173.0}, {"date": "2023-05-29", "close": 0.75, "volume": 98530.0}, {"date": "2023-05-30", "close": 0.75, "volume": 5.0}, {"date": "2023-05-31", "close": 0.75, "volume": 96632.0}, {"date": "2023-06-01", "close": 0.71, "volume": 138321.0}, {"date": "2023-06-02", "close": 0.75, "volume": 1027.0}, {"date": "2023-06-05", "close": 0.74, "volume": 11995.0}, {"date": "2023-06-06", "close": 0.725, "volume": 6732.0}, {"date": "2023-06-07", "close": 0.74, "volume": 21786.0}, {"date": "2023-06-08", "close": 0.74, "volume": 19337.0}, {"date": "2023-06-09", "close": 0.74, "volume": 18278.0}, {"date": "2023-06-13", "close": 0.71, "volume": 103258.0}, {"date": "2023-06-14", "close": 0.74, "volume": 157351.0}, {"date": "2023-06-15", "close": 0.73, "volume": 75381.0}, {"date": "2023-06-16", "close": 0.74, "volume": 53046.0}, {"date": "2023-06-19", "close": 0.735, "volume": 22664.0}, {"date": "2023-06-20", "close": 0.745, "volume": 77904.0}, {"date": "2023-06-21", "close": 0.735, "volume": 26525.0}, {"date": "2023-06-22", "close": 0.74, "volume": 18958.0}, {"date": "2023-06-23", "close": 0.74, "volume": 85407.0}, {"date": "2023-06-26", "close": 0.725, "volume": 275855.0}, {"date": "2023-06-28", "close": 0.725, "volume": 28876.0}, {"date": "2023-06-29", "close": 0.69, "volume": 662768.0}, {"date": "2023-06-30", "close": 0.69, "volume": 175785.0}, {"date": "2023-07-03", "close": 0.71, "volume": 65361.0}, {"date": "2023-07-04", "close": 0.71, "volume": 16336.0}, {"date": "2023-07-05", "close": 0.71, "volume": 17143.0}, {"date": "2023-07-06", "close": 0.685, "volume": 28706.0}, {"date": "2023-07-07", "close": 0.69, "volume": 4092.0}, {"date": "2023-07-10", "close": 0.7, "volume": 76988.0}, {"date": "2023-07-11", "close": 0.7, "volume": 5729.0}, {"date": "2023-07-12", "close": 0.71, "volume": 68939.0}, {"date": "2023-07-13", "close": 0.7, "volume": 25151.0}, {"date": "2023-07-14", "close": 0.705, "volume": 6504.0}, {"date": "2023-07-17", "close": 0.705, "volume": 32535.0}, {"date": "2023-07-18", "close": 0.71, "volume": 4508.0}, {"date": "2023-07-19", "close": 0.725, "volume": 53927.0}, {"date": "2023-07-20", "close": 0.72, "volume": 17431.0}, {"date": "2023-07-21", "close": 0.73, "volume": 15637.0}, {"date": "2023-07-24", "close": 0.765, "volume": 73334.0}, {"date": "2023-07-25", "close": 0.73, "volume": 52854.0}, {"date": "2023-07-26", "close": 0.735, "volume": 26253.0}, {"date": "2023-07-27", "close": 0.755, "volume": 20274.0}, {"date": "2023-07-31", "close": 0.78, "volume": 32921.0}, {"date": "2023-08-01", "close": 0.78, "volume": 121168.0}, {"date": "2023-08-02", "close": 0.79, "volume": 18589.0}, {"date": "2023-08-03", "close": 0.715, "volume": 97265.0}, {"date": "2023-08-04", "close": 0.72, "volume": 38312.0}, {"date": "2023-08-07", "close": 0.715, "volume": 24750.0}, {"date": "2023-08-08", "close": 0.7, "volume": 48150.0}, {"date": "2023-08-09", "close": 0.68, "volume": 161750.0}, {"date": "2023-08-10", "close": 0.675, "volume": 182070.0}, {"date": "2023-08-11", "close": 0.63, "volume": 406728.0}, {"date": "2023-08-14", "close": 0.615, "volume": 281619.0}, {"date": "2023-08-15", "close": 0.595, "volume": 122435.0}, {"date": "2023-08-16", "close": 0.59, "volume": 115678.0}, {"date": "2023-08-17", "close": 0.59, "volume": 203005.0}, {"date": "2023-08-18", "close": 0.575, "volume": 2097161.0}, {"date": "2023-08-21", "close": 0.58, "volume": 99558.0}, {"date": "2023-08-22", "close": 0.58, "volume": 68710.0}, {"date": "2023-08-23", "close": 0.595, "volume": 165829.0}, {"date": "2023-08-24", "close": 0.62, "volume": 108129.0}, {"date": "2023-08-25", "close": 0.605, "volume": 92556.0}, {"date": "2023-08-28", "close": 0.62, "volume": 41264.0}, {"date": "2023-08-29", "close": 0.595, "volume": 75408.0}, {"date": "2023-08-30", "close": 0.6, "volume": 499136.0}, {"date": "2023-08-31", "close": 0.595, "volume": 23017.0}, {"date": "2023-09-01", "close": 0.625, "volume": 121137.0}, {"date": "2023-09-04", "close": 0.625, "volume": 61775.0}, {"date": "2023-09-05", "close": 0.65, "volume": 290651.0}, {"date": "2023-09-06", "close": 0.665, "volume": 527.0}, {"date": "2023-09-07", "close": 0.66, "volume": 75955.0}, {"date": "2023-09-08", "close": 0.675, "volume": 745657.0}, {"date": "2023-09-11", "close": 0.675, "volume": 43056.0}, {"date": "2023-09-12", "close": 0.72, "volume": 244285.0}, {"date": "2023-09-13", "close": 0.68, "volume": 65620.0}, {"date": "2023-09-14", "close": 0.68, "volume": 8.0}, {"date": "2023-09-15", "close": 0.66, "volume": 5852.0}, {"date": "2023-09-18", "close": 0.68, "volume": 22401.0}, {"date": "2023-09-19", "close": 0.68, "volume": 18634.0}, {"date": "2023-09-20", "close": 0.715, "volume": 8872.0}, {"date": "2023-09-21", "close": 0.725, "volume": 117782.0}, {"date": "2023-09-22", "close": 0.725, "volume": 13057.0}, {"date": "2023-09-25", "close": 0.715, "volume": 8224.0}, {"date": "2023-09-26", "close": 0.71, "volume": 57246.0}, {"date": "2023-09-27", "close": 0.725, "volume": 13656.0}, {"date": "2023-09-28", "close": 0.72, "volume": 121330.0}, {"date": "2023-09-29", "close": 0.685, "volume": 73406.0}, {"date": "2023-10-02", "close": 0.7, "volume": 2293.0}, {"date": "2023-10-03", "close": 0.7, "volume": 6860.0}, {"date": "2023-10-04", "close": 0.7, "volume": 42567.0}, {"date": "2023-10-09", "close": 0.7, "volume": 33591.0}, {"date": "2023-10-10", "close": 0.7, "volume": 13083.0}, {"date": "2023-10-11", "close": 0.67, "volume": 37233.0}, {"date": "2023-10-16", "close": 0.67, "volume": 15823.0}, {"date": "2023-10-17", "close": 0.675, "volume": 32434.0}, {"date": "2023-10-18", "close": 0.68, "volume": 47315.0}, {"date": "2023-10-19", "close": 0.74, "volume": 172232.0}, {"date": "2023-10-20", "close": 0.725, "volume": 32571.0}, {"date": "2023-10-24", "close": 0.65, "volume": 26815.0}, {"date": "2023-10-25", "close": 0.67, "volume": 38188.0}, {"date": "2023-10-26", "close": 0.705, "volume": 67387.0}, {"date": "2023-10-27", "close": 0.63, "volume": 62724.0}, {"date": "2023-10-30", "close": 0.695, "volume": 7014.0}, {"date": "2023-10-31", "close": 0.7, "volume": 46271.0}, {"date": "2023-11-06", "close": 0.71, "volume": 121660.0}, {"date": "2023-11-07", "close": 0.7, "volume": 20936.0}, {"date": "2023-11-09", "close": 0.71, "volume": 91.0}, {"date": "2023-11-13", "close": 0.67, "volume": 5000.0}, {"date": "2023-11-14", "close": 0.675, "volume": 9885.0}, {"date": "2023-11-15", "close": 0.6875, "volume": 2831.0}, {"date": "2023-11-16", "close": 0.7, "volume": 18868.0}, {"date": "2023-11-17", "close": 0.68, "volume": 26643.0}, {"date": "2023-11-20", "close": 0.705, "volume": 8264.0}, {"date": "2023-11-21", "close": 0.705, "volume": 53292.0}, {"date": "2023-11-27", "close": 0.7, "volume": 16796.0}, {"date": "2023-11-29", "close": 0.7, "volume": 32621.0}, {"date": "2023-11-30", "close": 0.685, "volume": 46360.0}, {"date": "2023-12-01", "close": 0.67, "volume": 160846.0}, {"date": "2023-12-04", "close": 0.7, "volume": 57046.0}, {"date": "2023-12-05", "close": 0.7, "volume": 96595.0}, {"date": "2023-12-06", "close": 0.69, "volume": 83875.0}, {"date": "2023-12-07", "close": 0.6925, "volume": 64000.0}, {"date": "2023-12-08", "close": 0.7, "volume": 10000.0}, {"date": "2023-12-11", "close": 0.7, "volume": 18625.0}, {"date": "2023-12-12", "close": 0.69, "volume": 167004.0}, {"date": "2023-12-14", "close": 0.685, "volume": 59958.0}, {"date": "2023-12-15", "close": 0.7, "volume": 103920.0}, {"date": "2023-12-18", "close": 0.7, "volume": 426268.0}, {"date": "2023-12-19", "close": 0.665, "volume": 65580.0}, {"date": "2023-12-20", "close": 0.655, "volume": 62797.0}, {"date": "2023-12-21", "close": 0.655, "volume": 507901.0}, {"date": "2023-12-22", "close": 0.675, "volume": 399612.0}, {"date": "2023-12-28", "close": 0.69, "volume": 166959.0}, {"date": "2023-12-29", "close": 0.69, "volume": 658.0}, {"date": "2024-01-02", "close": 0.7, "volume": 38513.0}, {"date": "2024-01-03", "close": 0.67, "volume": 221133.0}, {"date": "2024-01-04", "close": 0.74, "volume": 78646.0}, {"date": "2024-01-05", "close": 0.755, "volume": 51470.0}, {"date": "2024-01-08", "close": 0.765, "volume": 141041.0}, {"date": "2024-01-09", "close": 0.77, "volume": 174159.0}, {"date": "2024-01-10", "close": 0.75, "volume": 20819.0}, {"date": "2024-01-11", "close": 0.8, "volume": 49445.0}, {"date": "2024-01-12", "close": 0.745, "volume": 72891.0}, {"date": "2024-01-15", "close": 0.72, "volume": 60019.0}, {"date": "2024-01-16", "close": 0.75, "volume": 2651.0}, {"date": "2024-01-18", "close": 0.73, "volume": 3366.0}, {"date": "2024-01-19", "close": 0.74, "volume": 8470.0}, {"date": "2024-01-22", "close": 0.73, "volume": 2188.0}, {"date": "2024-01-23", "close": 0.73, "volume": 946.0}, {"date": "2024-01-24", "close": 0.73, "volume": 2352.0}, {"date": "2024-01-25", "close": 0.745, "volume": 8767.0}, {"date": "2024-01-29", "close": 0.75, "volume": 141780.0}, {"date": "2024-01-30", "close": 0.73, "volume": 3623.0}, {"date": "2024-01-31", "close": 0.735, "volume": 430.0}, {"date": "2024-02-01", "close": 0.71, "volume": 44602.0}, {"date": "2024-02-02", "close": 0.73, "volume": 37198.0}, {"date": "2024-02-05", "close": 0.725, "volume": 23843.0}, {"date": "2024-02-07", "close": 0.695, "volume": 14134.0}, {"date": "2024-02-08", "close": 0.72, "volume": 12181.0}, {"date": "2024-02-09", "close": 0.735, "volume": 34292.0}, {"date": "2024-02-12", "close": 0.715, "volume": 4083.0}, {"date": "2024-02-13", "close": 0.745, "volume": 147334.0}, {"date": "2024-02-14", "close": 0.75, "volume": 3739.0}, {"date": "2024-02-15", "close": 0.74, "volume": 43150.0}, {"date": "2024-02-16", "close": 0.74, "volume": 4722.0}, {"date": "2024-02-19", "close": 0.79, "volume": 45149.0}, {"date": "2024-02-23", "close": 0.645, "volume": 167217.0}, {"date": "2024-02-26", "close": 0.67, "volume": 39471.0}, {"date": "2024-02-27", "close": 0.67, "volume": 478.0}, {"date": "2024-02-28", "close": 0.66, "volume": 21067.0}, {"date": "2024-02-29", "close": 0.66, "volume": 4337.0}, {"date": "2024-03-04", "close": 0.65, "volume": 51573.0}, {"date": "2024-03-05", "close": 0.615, "volume": 7799.0}, {"date": "2024-03-06", "close": 0.63, "volume": 44734.0}, {"date": "2024-03-07", "close": 0.595, "volume": 46469.0}, {"date": "2024-03-08", "close": 0.595, "volume": 86793.0}, {"date": "2024-03-11", "close": 0.595, "volume": 58905.0}, {"date": "2024-03-12", "close": 0.585, "volume": 22015.0}, {"date": "2024-03-13", "close": 0.58, "volume": 44144.0}, {"date": "2024-03-14", "close": 0.595, "volume": 31336.0}, {"date": "2024-03-15", "close": 0.605, "volume": 215.0}, {"date": "2024-03-18", "close": 0.59, "volume": 15086.0}, {"date": "2024-03-19", "close": 0.615, "volume": 98695.0}, {"date": "2024-03-20", "close": 0.655, "volume": 94457.0}, {"date": "2024-03-21", "close": 0.65, "volume": 101297.0}, {"date": "2024-03-22", "close": 0.705, "volume": 257083.0}, {"date": "2024-03-25", "close": 0.72, "volume": 59517.0}, {"date": "2024-03-27", "close": 0.7, "volume": 485.0}, {"date": "2024-03-28", "close": 0.69, "volume": 26458.0}, {"date": "2024-04-02", "close": 0.685, "volume": 8104.0}, {"date": "2024-04-03", "close": 0.72, "volume": 164318.0}, {"date": "2024-04-04", "close": 0.68, "volume": 88893.0}, {"date": "2024-04-05", "close": 0.685, "volume": 5258.0}, {"date": "2024-04-08", "close": 0.69, "volume": 55852.0}, {"date": "2024-04-09", "close": 0.7, "volume": 6000.0}, {"date": "2024-04-10", "close": 0.7, "volume": 16131.0}, {"date": "2024-04-11", "close": 0.7, "volume": 51219.0}, {"date": "2024-04-12", "close": 0.695, "volume": 1218.0}, {"date": "2024-04-15", "close": 0.7, "volume": 40646.0}, {"date": "2024-04-17", "close": 0.7, "volume": 3004.0}, {"date": "2024-04-19", "close": 0.69, "volume": 1877.0}, {"date": "2024-04-22", "close": 0.7, "volume": 714.0}, {"date": "2024-04-24", "close": 0.7, "volume": 120470.0}, {"date": "2024-04-26", "close": 0.7, "volume": 99875.0}, {"date": "2024-04-30", "close": 0.71, "volume": 212216.0}, {"date": "2024-05-01", "close": 0.725, "volume": 74124.0}, {"date": "2024-05-02", "close": 0.8, "volume": 851333.0}, {"date": "2024-05-03", "close": 0.775, "volume": 120493.0}, {"date": "2024-05-06", "close": 0.78, "volume": 554761.0}, {"date": "2024-05-07", "close": 0.76, "volume": 391245.0}, {"date": "2024-05-08", "close": 0.76, "volume": 4.0}, {"date": "2024-05-09", "close": 0.755, "volume": 684.0}, {"date": "2024-05-10", "close": 0.7375, "volume": 12979.0}, {"date": "2024-05-13", "close": 0.705, "volume": 741254.0}, {"date": "2024-05-14", "close": 0.71, "volume": 4025.0}, {"date": "2024-05-16", "close": 0.695, "volume": 18484.0}, {"date": "2024-05-17", "close": 0.695, "volume": 2637.0}, {"date": "2024-05-20", "close": 0.695, "volume": 24203.0}, {"date": "2024-05-21", "close": 0.7, "volume": 32747.0}, {"date": "2024-05-22", "close": 0.67, "volume": 60221.0}, {"date": "2024-05-23", "close": 0.67, "volume": 233.0}, {"date": "2024-05-24", "close": 0.665, "volume": 5183.0}, {"date": "2024-05-27", "close": 0.65, "volume": 52500.0}, {"date": "2024-05-29", "close": 0.7, "volume": 31157.0}, {"date": "2024-06-03", "close": 0.74, "volume": 653582.0}, {"date": "2024-06-07", "close": 0.695, "volume": 1973.0}, {"date": "2024-06-11", "close": 0.745, "volume": 80113.0}, {"date": "2024-06-14", "close": 0.7, "volume": 2400.0}, {"date": "2024-06-18", "close": 0.705, "volume": 198695.0}, {"date": "2024-06-19", "close": 0.715, "volume": 338499.0}, {"date": "2024-06-20", "close": 0.73, "volume": 917.0}, {"date": "2024-06-21", "close": 0.75, "volume": 197735.0}, {"date": "2024-06-24", "close": 0.7, "volume": 74327.0}, {"date": "2024-06-25", "close": 0.695, "volume": 32382.0}, {"date": "2024-06-26", "close": 0.755, "volume": 624652.0}, {"date": "2024-06-27", "close": 0.695, "volume": 75231.0}, {"date": "2024-06-28", "close": 0.705, "volume": 8946.0}, {"date": "2024-07-02", "close": 0.745, "volume": 24720.0}, {"date": "2024-07-05", "close": 0.735, "volume": 9846.0}, {"date": "2024-07-08", "close": 0.725, "volume": 10808.0}, {"date": "2024-07-09", "close": 0.7, "volume": 9435.0}, {"date": "2024-07-11", "close": 0.7, "volume": 4190.0}, {"date": "2024-07-12", "close": 0.7, "volume": 5423.0}, {"date": "2024-07-15", "close": 0.7, "volume": 343.0}, {"date": "2024-07-16", "close": 0.75, "volume": 46747.0}, {"date": "2024-07-17", "close": 0.75, "volume": 4.0}, {"date": "2024-07-18", "close": 0.7, "volume": 20874.0}, {"date": "2024-07-19", "close": 0.7, "volume": 462.0}, {"date": "2024-07-22", "close": 0.705, "volume": 1523.0}, {"date": "2024-07-23", "close": 0.7, "volume": 17663.0}, {"date": "2024-07-24", "close": 0.71, "volume": 2506.0}, {"date": "2024-07-25", "close": 0.7, "volume": 7533.0}, {"date": "2024-07-26", "close": 0.695, "volume": 68610.0}, {"date": "2024-07-29", "close": 0.7, "volume": 37803.0}, {"date": "2024-07-30", "close": 0.695, "volume": 1215.0}, {"date": "2024-08-02", "close": 0.72, "volume": 27401.0}, {"date": "2024-08-05", "close": 0.7, "volume": 3784.0}, {"date": "2024-08-08", "close": 0.725, "volume": 1000.0}, {"date": "2024-08-09", "close": 0.685, "volume": 13690.0}, {"date": "2024-08-12", "close": 0.625, "volume": 17551.0}, {"date": "2024-08-13", "close": 0.645, "volume": 46397.0}, {"date": "2024-08-14", "close": 0.66, "volume": 2344.0}, {"date": "2024-08-15", "close": 0.69, "volume": 13332.0}, {"date": "2024-08-16", "close": 0.72, "volume": 25000.0}, {"date": "2024-08-20", "close": 0.735, "volume": 96567.0}, {"date": "2024-08-21", "close": 0.74, "volume": 10.0}, {"date": "2024-08-23", "close": 0.695, "volume": 8853.0}, {"date": "2024-08-27", "close": 0.74, "volume": 11436.0}, {"date": "2024-08-28", "close": 0.71, "volume": 7925.0}, {"date": "2024-08-29", "close": 0.74, "volume": 23630.0}, {"date": "2024-08-30", "close": 0.74, "volume": 49941.0}, {"date": "2024-09-02", "close": 0.775, "volume": 51057.0}, {"date": "2024-09-03", "close": 0.795, "volume": 22106.0}, {"date": "2024-09-04", "close": 0.79, "volume": 103652.0}, {"date": "2024-09-05", "close": 0.815, "volume": 33763.0}, {"date": "2024-09-06", "close": 0.835, "volume": 50441.0}, {"date": "2024-09-09", "close": 0.84, "volume": 77536.0}, {"date": "2024-09-10", "close": 0.8325, "volume": 29091.0}, {"date": "2024-09-11", "close": 0.85, "volume": 16173.0}, {"date": "2024-09-12", "close": 0.82, "volume": 6540.0}, {"date": "2024-09-13", "close": 0.8175, "volume": 30471.0}, {"date": "2024-09-16", "close": 0.82, "volume": 1365.0}, {"date": "2024-09-17", "close": 0.81, "volume": 17632.0}, {"date": "2024-09-19", "close": 0.8325, "volume": 38657.0}, {"date": "2024-09-20", "close": 0.845, "volume": 18168.0}, {"date": "2024-09-23", "close": 0.845, "volume": 10697.0}, {"date": "2024-09-24", "close": 0.84, "volume": 72152.0}, {"date": "2024-09-25", "close": 0.845, "volume": 12893.0}, {"date": "2024-09-26", "close": 0.8, "volume": 52954.0}, {"date": "2024-09-27", "close": 0.805, "volume": 13.0}, {"date": "2024-09-30", "close": 0.83, "volume": 7352.0}, {"date": "2024-10-01", "close": 0.84, "volume": 43517.0}, {"date": "2024-10-02", "close": 0.805, "volume": 2952.0}, {"date": "2024-10-03", "close": 0.805, "volume": 3626.0}, {"date": "2024-10-04", "close": 0.805, "volume": 208.0}, {"date": "2024-10-07", "close": 0.805, "volume": 298673.0}, {"date": "2024-10-10", "close": 0.83, "volume": 8101.0}, {"date": "2024-10-11", "close": 0.83, "volume": 2954.0}, {"date": "2024-10-14", "close": 0.815, "volume": 1521.0}, {"date": "2024-10-15", "close": 0.805, "volume": 2921.0}, {"date": "2024-10-16", "close": 0.805, "volume": 9816.0}, {"date": "2024-10-17", "close": 0.8, "volume": 24050.0}, {"date": "2024-10-18", "close": 0.815, "volume": 132613.0}, {"date": "2024-10-21", "close": 0.815, "volume": 6487.0}, {"date": "2024-10-22", "close": 0.8, "volume": 2000.0}, {"date": "2024-10-23", "close": 0.81, "volume": 8172.0}, {"date": "2024-10-24", "close": 0.81, "volume": 384.0}, {"date": "2024-10-25", "close": 0.81, "volume": 14090.0}, {"date": "2024-10-28", "close": 0.815, "volume": 41249.0}, {"date": "2024-10-29", "close": 0.8, "volume": 12078.0}, {"date": "2024-10-30", "close": 0.815, "volume": 641.0}, {"date": "2024-10-31", "close": 0.81, "volume": 2.0}, {"date": "2024-11-01", "close": 0.8, "volume": 86828.0}, {"date": "2024-11-04", "close": 0.87, "volume": 149269.0}, {"date": "2024-11-05", "close": 0.85, "volume": 120160.0}, {"date": "2024-11-06", "close": 0.91, "volume": 29175.0}, {"date": "2024-11-07", "close": 0.865, "volume": 41628.0}, {"date": "2024-11-08", "close": 0.875, "volume": 10012.0}, {"date": "2024-11-11", "close": 0.875, "volume": 2541.0}, {"date": "2024-11-12", "close": 0.86, "volume": 2546.0}, {"date": "2024-11-13", "close": 0.85, "volume": 28488.0}, {"date": "2024-11-14", "close": 0.85, "volume": 4975.0}, {"date": "2024-11-15", "close": 0.87, "volume": 75288.0}, {"date": "2024-11-18", "close": 0.88, "volume": 34068.0}, {"date": "2024-11-19", "close": 0.87, "volume": 22778.0}, {"date": "2024-11-20", "close": 0.88, "volume": 30062.0}, {"date": "2024-11-21", "close": 0.87, "volume": 32219.0}, {"date": "2024-11-22", "close": 0.865, "volume": 52614.0}, {"date": "2024-11-25", "close": 0.895, "volume": 30023.0}, {"date": "2024-11-26", "close": 0.875, "volume": 11133.0}, {"date": "2024-11-27", "close": 0.895, "volume": 6393.0}, {"date": "2024-11-28", "close": 0.89, "volume": 20334.0}, {"date": "2024-11-29", "close": 0.88, "volume": 63232.0}, {"date": "2024-12-02", "close": 0.88, "volume": 22306.0}, {"date": "2024-12-03", "close": 0.885, "volume": 17870.0}, {"date": "2024-12-04", "close": 0.88, "volume": 26067.0}, {"date": "2024-12-05", "close": 0.885, "volume": 553.0}, {"date": "2024-12-06", "close": 0.88, "volume": 2360.0}, {"date": "2024-12-09", "close": 0.88, "volume": 29606.0}, {"date": "2024-12-10", "close": 0.89, "volume": 36769.0}, {"date": "2024-12-11", "close": 0.885, "volume": 18256.0}, {"date": "2024-12-12", "close": 0.885, "volume": 9127.0}, {"date": "2024-12-16", "close": 0.88, "volume": 6662.0}, {"date": "2024-12-17", "close": 0.89, "volume": 37936.0}, {"date": "2024-12-18", "close": 0.9, "volume": 18279.0}, {"date": "2024-12-19", "close": 0.88, "volume": 106185.0}, {"date": "2024-12-20", "close": 0.8825, "volume": 76711.0}, {"date": "2024-12-23", "close": 0.885, "volume": 20.0}, {"date": "2024-12-24", "close": 0.885, "volume": 4.0}, {"date": "2024-12-27", "close": 0.88, "volume": 8.0}, {"date": "2024-12-30", "close": 0.88, "volume": 787.0}, {"date": "2024-12-31", "close": 0.885, "volume": 21385.0}, {"date": "2025-01-02", "close": 0.875, "volume": 62408.0}, {"date": "2025-01-03", "close": 0.87, "volume": 42428.0}, {"date": "2025-01-06", "close": 0.855, "volume": 8333.0}, {"date": "2025-01-07", "close": 0.825, "volume": 21552.0}, {"date": "2025-01-08", "close": 0.81, "volume": 52933.0}, {"date": "2025-01-09", "close": 0.76, "volume": 36435.0}, {"date": "2025-01-10", "close": 0.77, "volume": 106490.0}, {"date": "2025-01-13", "close": 0.805, "volume": 97020.0}, {"date": "2025-01-14", "close": 0.81, "volume": 18968.0}, {"date": "2025-01-15", "close": 0.81, "volume": 720.0}, {"date": "2025-01-16", "close": 0.76, "volume": 1638.0}, {"date": "2025-01-17", "close": 0.725, "volume": 25347.0}, {"date": "2025-01-20", "close": 0.735, "volume": 22842.0}, {"date": "2025-01-21", "close": 0.73, "volume": 22563.0}, {"date": "2025-01-22", "close": 0.79, "volume": 10620.0}, {"date": "2025-01-23", "close": 0.78, "volume": 14173.0}, {"date": "2025-01-24", "close": 0.78, "volume": 19492.0}, {"date": "2025-01-28", "close": 0.77, "volume": 11954.0}, {"date": "2025-01-29", "close": 0.77, "volume": 526.0}, {"date": "2025-01-30", "close": 0.76, "volume": 7400.0}, {"date": "2025-01-31", "close": 0.755, "volume": 9648.0}, {"date": "2025-02-03", "close": 0.775, "volume": 750.0}, {"date": "2025-02-05", "close": 0.755, "volume": 15236.0}, {"date": "2025-02-06", "close": 0.705, "volume": 17440.0}, {"date": "2025-02-07", "close": 0.75, "volume": 47380.0}, {"date": "2025-02-10", "close": 0.715, "volume": 2897.0}, {"date": "2025-02-12", "close": 0.73, "volume": 10368.0}, {"date": "2025-02-14", "close": 0.7175, "volume": 5539.0}, {"date": "2025-02-17", "close": 0.715, "volume": 493.0}, {"date": "2025-02-18", "close": 0.7, "volume": 101475.0}, {"date": "2025-02-19", "close": 0.705, "volume": 2562.0}, {"date": "2025-02-24", "close": 0.705, "volume": 11632.0}, {"date": "2025-02-25", "close": 0.705, "volume": 2324.0}, {"date": "2025-02-26", "close": 0.7, "volume": 9270.0}, {"date": "2025-02-27", "close": 0.72, "volume": 26870.0}, {"date": "2025-02-28", "close": 0.7, "volume": 137731.0}, {"date": "2025-03-03", "close": 0.66, "volume": 73106.0}, {"date": "2025-03-04", "close": 0.675, "volume": 10007.0}, {"date": "2025-03-06", "close": 0.685, "volume": 13985.0}, {"date": "2025-03-07", "close": 0.69, "volume": 10014.0}, {"date": "2025-03-10", "close": 0.67, "volume": 50457.0}, {"date": "2025-03-11", "close": 0.6775, "volume": 6933.0}, {"date": "2025-03-12", "close": 0.62, "volume": 39403.0}, {"date": "2025-03-13", "close": 0.575, "volume": 92198.0}, {"date": "2025-03-14", "close": 0.64, "volume": 125673.0}, {"date": "2025-03-18", "close": 0.64, "volume": 112181.0}, {"date": "2025-03-19", "close": 0.6375, "volume": 140134.0}, {"date": "2025-03-21", "close": 0.66, "volume": 116568.0}, {"date": "2025-03-25", "close": 0.64, "volume": 4375.0}, {"date": "2025-03-26", "close": 0.65, "volume": 71547.0}, {"date": "2025-03-27", "close": 0.695, "volume": 90871.0}, {"date": "2025-03-28", "close": 0.67, "volume": 32036.0}, {"date": "2025-03-31", "close": 0.695, "volume": 113237.0}, {"date": "2025-04-01", "close": 0.715, "volume": 31550.0}, {"date": "2025-04-02", "close": 0.7075, "volume": 73292.0}, {"date": "2025-04-03", "close": 0.72, "volume": 72796.0}, {"date": "2025-04-04", "close": 0.705, "volume": 121865.0}, {"date": "2025-04-07", "close": 0.7, "volume": 27603.0}, {"date": "2025-04-08", "close": 0.695, "volume": 276099.0}, {"date": "2025-04-09", "close": 0.69, "volume": 5797.0}, {"date": "2025-04-10", "close": 0.7, "volume": 71969.0}, {"date": "2025-04-11", "close": 0.685, "volume": 130882.0}, {"date": "2025-04-14", "close": 0.705, "volume": 990.0}, {"date": "2025-04-15", "close": 0.7, "volume": 64303.0}, {"date": "2025-04-16", "close": 0.7, "volume": 90315.0}, {"date": "2025-04-17", "close": 0.705, "volume": 168179.0}, {"date": "2025-04-22", "close": 0.705, "volume": 160373.0}, {"date": "2025-04-23", "close": 0.7, "volume": 53285.0}, {"date": "2025-04-24", "close": 0.71, "volume": 33.0}, {"date": "2025-04-28", "close": 0.73, "volume": 176394.0}, {"date": "2025-04-29", "close": 0.75, "volume": 242397.0}, {"date": "2025-04-30", "close": 0.745, "volume": 150546.0}, {"date": "2025-05-02", "close": 0.735, "volume": 52391.0}, {"date": "2025-05-05", "close": 0.73, "volume": 21593.0}, {"date": "2025-05-06", "close": 0.72, "volume": 109548.0}, {"date": "2025-05-07", "close": 0.715, "volume": 11064.0}, {"date": "2025-05-08", "close": 0.715, "volume": 18812.0}, {"date": "2025-05-09", "close": 0.7, "volume": 74679.0}, {"date": "2025-05-12", "close": 0.7, "volume": 70071.0}, {"date": "2025-05-13", "close": 0.7, "volume": 2698.0}, {"date": "2025-05-14", "close": 0.7, "volume": 59977.0}, {"date": "2025-05-15", "close": 0.68, "volume": 73100.0}, {"date": "2025-05-16", "close": 0.68, "volume": 122794.0}, {"date": "2025-05-20", "close": 0.67, "volume": 5198.0}, {"date": "2025-05-21", "close": 0.69, "volume": 89205.0}, {"date": "2025-05-22", "close": 0.7, "volume": 73306.0}, {"date": "2025-05-23", "close": 0.69, "volume": 10443.0}, {"date": "2025-05-26", "close": 0.68, "volume": 55249.0}, {"date": "2025-05-27", "close": 0.67, "volume": 83034.0}, {"date": "2025-05-28", "close": 0.71, "volume": 60697.0}, {"date": "2025-05-29", "close": 0.72, "volume": 6643.0}, {"date": "2025-05-30", "close": 0.715, "volume": 3026.0}, {"date": "2025-06-02", "close": 0.72, "volume": 1.0}, {"date": "2025-06-03", "close": 0.715, "volume": 11.0}, {"date": "2025-06-05", "close": 0.7, "volume": 23897.0}, {"date": "2025-06-06", "close": 0.71, "volume": 50003.0}, {"date": "2025-06-11", "close": 0.69, "volume": 850.0}, {"date": "2025-06-12", "close": 0.69, "volume": 1228.0}, {"date": "2025-06-13", "close": 0.69, "volume": 5449.0}, {"date": "2025-06-16", "close": 0.6825, "volume": 127290.0}, {"date": "2025-06-17", "close": 0.68, "volume": 88815.0}, {"date": "2025-06-18", "close": 0.64, "volume": 54977.0}, {"date": "2025-06-19", "close": 0.68, "volume": 3119.0}, {"date": "2025-06-20", "close": 0.65, "volume": 84054.0}, {"date": "2025-06-23", "close": 0.665, "volume": 99711.0}, {"date": "2025-06-24", "close": 0.675, "volume": 42716.0}, {"date": "2025-06-25", "close": 0.69, "volume": 32431.0}, {"date": "2025-06-26", "close": 0.7, "volume": 292796.0}, {"date": "2025-06-27", "close": 0.64, "volume": 73827.0}, {"date": "2025-06-30", "close": 0.7, "volume": 235808.0}, {"date": "2025-07-03", "close": 0.71, "volume": 7.0}, {"date": "2025-07-09", "close": 0.66, "volume": 84546.0}, {"date": "2025-07-10", "close": 0.655, "volume": 4579.0}, {"date": "2025-07-11", "close": 0.635, "volume": 6366.0}, {"date": "2025-07-14", "close": 0.635, "volume": 5097.0}, {"date": "2025-07-15", "close": 0.66, "volume": 98774.0}, {"date": "2025-07-16", "close": 0.65, "volume": 16069.0}, {"date": "2025-07-17", "close": 0.64, "volume": 703.0}, {"date": "2025-07-21", "close": 0.64, "volume": 4167.0}, {"date": "2025-07-22", "close": 0.64, "volume": 1560.0}, {"date": "2025-07-23", "close": 0.635, "volume": 12683.0}, {"date": "2025-07-28", "close": 0.64, "volume": 120315.0}, {"date": "2025-07-29", "close": 0.65, "volume": 114100.0}, {"date": "2025-07-30", "close": 0.695, "volume": 189429.0}, {"date": "2025-08-01", "close": 0.67, "volume": 1477.0}, {"date": "2025-08-04", "close": 0.675, "volume": 438.0}, {"date": "2025-08-05", "close": 0.665, "volume": 19642.0}, {"date": "2025-08-06", "close": 0.65, "volume": 49541.0}, {"date": "2025-08-07", "close": 0.65, "volume": 25573.0}, {"date": "2025-08-08", "close": 0.645, "volume": 1550.0}, {"date": "2025-08-11", "close": 0.64, "volume": 5064.0}, {"date": "2025-08-12", "close": 0.645, "volume": 20000.0}, {"date": "2025-08-13", "close": 0.64, "volume": 3832.0}, {"date": "2025-08-14", "close": 0.65, "volume": 11380.0}, {"date": "2025-08-15", "close": 0.67, "volume": 1418.0}, {"date": "2025-08-18", "close": 0.64, "volume": 30397.0}, {"date": "2025-08-21", "close": 0.64, "volume": 13350.0}, {"date": "2025-08-25", "close": 0.635, "volume": 8246.0}, {"date": "2025-08-26", "close": 0.64, "volume": 3302.0}, {"date": "2025-08-27", "close": 0.635, "volume": 4029.0}, {"date": "2025-08-28", "close": 0.705, "volume": 154221.0}, {"date": "2025-08-29", "close": 0.655, "volume": 1820.0}, {"date": "2025-09-01", "close": 0.68, "volume": 70141.0}, {"date": "2025-09-02", "close": 0.71, "volume": 321210.0}, {"date": "2025-09-04", "close": 0.67, "volume": 22007.0}, {"date": "2025-09-05", "close": 0.69, "volume": 141066.0}, {"date": "2025-09-08", "close": 0.69, "volume": 149395.0}, {"date": "2025-09-09", "close": 0.68, "volume": 50011.0}, {"date": "2025-09-10", "close": 0.68, "volume": 55084.0}, {"date": "2025-09-11", "close": 0.68, "volume": 75028.0}, {"date": "2025-09-12", "close": 0.69, "volume": 72368.0}, {"date": "2025-09-15", "close": 0.68, "volume": 79550.0}, {"date": "2025-09-16", "close": 0.7, "volume": 326428.0}, {"date": "2025-09-17", "close": 0.715, "volume": 160832.0}, {"date": "2025-09-18", "close": 0.71, "volume": 59992.0}, {"date": "2025-09-19", "close": 0.755, "volume": 157585.0}, {"date": "2025-09-22", "close": 0.74, "volume": 32737.0}, {"date": "2025-09-23", "close": 0.7275, "volume": 206.0}, {"date": "2025-09-24", "close": 0.74, "volume": 75667.0}, {"date": "2025-09-25", "close": 0.7375, "volume": 137800.0}, {"date": "2025-09-26", "close": 0.75, "volume": 157653.0}, {"date": "2025-09-29", "close": 0.675, "volume": 45941.0}, {"date": "2025-09-30", "close": 0.68, "volume": 1730.0}, {"date": "2025-10-01", "close": 0.68, "volume": 13000.0}, {"date": "2025-10-06", "close": 0.7, "volume": 2750.0}, {"date": "2025-10-07", "close": 0.69, "volume": 25647.0}, {"date": "2025-10-08", "close": 0.69, "volume": 38291.0}, {"date": "2025-10-09", "close": 0.69, "volume": 13422.0}, {"date": "2025-10-10", "close": 0.715, "volume": 51261.0}, {"date": "2025-10-13", "close": 0.69, "volume": 20800.0}, {"date": "2025-10-14", "close": 0.685, "volume": 6358.0}, {"date": "2025-10-15", "close": 0.69, "volume": 6473.0}, {"date": "2025-10-17", "close": 0.705, "volume": 1076.0}, {"date": "2025-10-20", "close": 0.69, "volume": 17181.0}, {"date": "2025-10-21", "close": 0.68, "volume": 71405.0}, {"date": "2025-10-23", "close": 0.67, "volume": 85410.0}, {"date": "2025-10-24", "close": 0.675, "volume": 11506.0}, {"date": "2025-10-27", "close": 0.675, "volume": 88458.0}, {"date": "2025-10-28", "close": 0.66, "volume": 58976.0}, {"date": "2025-10-29", "close": 0.67, "volume": 35874.0}, {"date": "2025-10-31", "close": 0.675, "volume": 281922.0}, {"date": "2025-11-03", "close": 0.735, "volume": 18849.0}, {"date": "2025-11-04", "close": 0.68, "volume": 3887.0}, {"date": "2025-11-05", "close": 0.68, "volume": 28585.0}, {"date": "2025-11-06", "close": 0.74, "volume": 52142.0}, {"date": "2025-11-07", "close": 0.71, "volume": 27470.0}, {"date": "2025-11-13", "close": 0.68, "volume": 30658.0}, {"date": "2025-11-14", "close": 0.685, "volume": 3783.0}, {"date": "2025-11-17", "close": 0.7, "volume": 9483.0}, {"date": "2025-11-18", "close": 0.69, "volume": 1449.0}, {"date": "2025-11-19", "close": 0.68, "volume": 12322.0}, {"date": "2025-11-21", "close": 0.695, "volume": 29655.0}, {"date": "2025-11-24", "close": 0.69, "volume": 13122.0}, {"date": "2025-11-25", "close": 0.68, "volume": 73452.0}, {"date": "2025-11-26", "close": 0.69, "volume": 26467.0}, {"date": "2025-11-27", "close": 0.69, "volume": 44508.0}, {"date": "2025-11-28", "close": 0.695, "volume": 11783.0}, {"date": "2025-12-01", "close": 0.675, "volume": 389.0}, {"date": "2025-12-04", "close": 0.675, "volume": 202260.0}, {"date": "2025-12-05", "close": 0.68, "volume": 34018.0}, {"date": "2025-12-08", "close": 0.685, "volume": 2213.0}, {"date": "2025-12-10", "close": 0.685, "volume": 1333.0}, {"date": "2025-12-12", "close": 0.685, "volume": 4000.0}, {"date": "2025-12-19", "close": 0.685, "volume": 25512.0}, {"date": "2025-12-22", "close": 0.7, "volume": 7802.0}, {"date": "2025-12-24", "close": 0.685, "volume": 8164.0}, {"date": "2025-12-29", "close": 0.72, "volume": 15418.0}, {"date": "2025-12-31", "close": 0.74, "volume": 36912.0}, {"date": "2026-01-02", "close": 0.74, "volume": 10450.0}, {"date": "2026-01-05", "close": 0.675, "volume": 73730.0}, {"date": "2026-01-06", "close": 0.665, "volume": 29904.0}, {"date": "2026-01-07", "close": 0.675, "volume": 10841.0}, {"date": "2026-01-08", "close": 0.675, "volume": 1392.0}, {"date": "2026-01-09", "close": 0.68, "volume": 17597.0}, {"date": "2026-01-12", "close": 0.695, "volume": 15788.0}, {"date": "2026-01-13", "close": 0.69, "volume": 16556.0}, {"date": "2026-01-14", "close": 0.69, "volume": 15500.0}, {"date": "2026-01-15", "close": 0.685, "volume": 2750.0}, {"date": "2026-01-16", "close": 0.69, "volume": 3000.0}, {"date": "2026-01-20", "close": 0.675, "volume": 9611.0}, {"date": "2026-01-21", "close": 0.69, "volume": 1449.0}, {"date": "2026-01-22", "close": 0.69, "volume": 2602.0}, {"date": "2026-01-23", "close": 0.69, "volume": 1066.0}, {"date": "2026-01-27", "close": 0.72, "volume": 41305.0}, {"date": "2026-01-29", "close": 0.695, "volume": 11550.0}, {"date": "2026-01-30", "close": 0.69, "volume": 12772.0}, {"date": "2026-02-02", "close": 0.69, "volume": 875.0}, {"date": "2026-02-03", "close": 0.7, "volume": 208.0}, {"date": "2026-02-04", "close": 0.71, "volume": 11219.0}, {"date": "2026-02-05", "close": 0.69, "volume": 6948.0}, {"date": "2026-02-06", "close": 0.7, "volume": 30542.0}, {"date": "2026-02-09", "close": 0.685, "volume": 118341.0}, {"date": "2026-02-10", "close": 0.73, "volume": 77566.0}, {"date": "2026-02-11", "close": 0.73, "volume": 654.0}, {"date": "2026-02-12", "close": 0.725, "volume": 2755.0}, {"date": "2026-02-13", "close": 0.69, "volume": 10443.0}, {"date": "2026-02-17", "close": 0.66, "volume": 59295.0}, {"date": "2026-02-18", "close": 0.67, "volume": 21940.0}, {"date": "2026-02-20", "close": 0.72, "volume": 47721.0}, {"date": "2026-02-23", "close": 0.72, "volume": 93.0}, {"date": "2026-02-24", "close": 0.725, "volume": 8675.0}, {"date": "2026-02-26", "close": 0.72, "volume": 2225.0}, {"date": "2026-02-27", "close": 0.745, "volume": 239577.0}, {"date": "2026-03-02", "close": 0.72, "volume": 12005.0}, {"date": "2026-03-03", "close": 0.7, "volume": 124382.0}, {"date": "2026-03-04", "close": 0.69, "volume": 12735.0}, {"date": "2026-03-05", "close": 0.73, "volume": 34679.0}, {"date": "2026-03-06", "close": 0.71, "volume": 2957.0}, {"date": "2026-03-09", "close": 0.71, "volume": 7.0}, {"date": "2026-03-10", "close": 0.7, "volume": 733.0}, {"date": "2026-03-11", "close": 0.7, "volume": 12038.0}, {"date": "2026-03-12", "close": 0.7, "volume": 55224.0}, {"date": "2026-03-13", "close": 0.7, "volume": 3.0}, {"date": "2026-03-17", "close": 0.7, "volume": 730.0}, {"date": "2026-03-18", "close": 0.715, "volume": 38597.0}, {"date": "2026-03-19", "close": 0.715, "volume": 1101.0}, {"date": "2026-03-20", "close": 0.71, "volume": 10.0}, {"date": "2026-03-23", "close": 0.69, "volume": 53177.0}, {"date": "2026-03-25", "close": 0.7, "volume": 8244.0}, {"date": "2026-03-26", "close": 0.68, "volume": 50232.0}, {"date": "2026-03-27", "close": 0.74, "volume": 702988.0}, {"date": "2026-03-30", "close": 0.74, "volume": 80380.0}, {"date": "2026-03-31", "close": 0.75, "volume": 91492.0}, {"date": "2026-04-01", "close": 0.72, "volume": 10272.0}, {"date": "2026-04-02", "close": 0.7, "volume": 7403.0}, {"date": "2026-04-07", "close": 0.75, "volume": 197953.0}, {"date": "2026-04-08", "close": 0.73, "volume": 914.0}, {"date": "2026-04-09", "close": 0.725, "volume": 19630.0}, {"date": "2026-04-10", "close": 0.75, "volume": 75219.0}, {"date": "2026-04-13", "close": 0.725, "volume": 30437.0}, {"date": "2026-04-14", "close": 0.74, "volume": 62913.0}, {"date": "2026-04-17", "close": 0.715, "volume": 14604.0}, {"date": "2026-04-20", "close": 0.715, "volume": 3172.0}, {"date": "2026-04-22", "close": 0.715, "volume": 10288.0}, {"date": "2026-04-24", "close": 0.725, "volume": 64.0}, {"date": "2026-04-28", "close": 0.745, "volume": 26373.0}, {"date": "2026-04-29", "close": 0.735, "volume": 5719.0}, {"date": "2026-04-30", "close": 0.745, "volume": 21603.0}, {"date": "2026-05-01", "close": 0.75, "volume": 9748.0}, {"date": "2026-05-04", "close": 0.745, "volume": 2.0}, {"date": "2026-05-07", "close": 0.725, "volume": 4475.0}, {"date": "2026-05-08", "close": 0.72, "volume": 19760.0}, {"date": "2026-05-11", "close": 0.72, "volume": 142.0}, {"date": "2026-05-12", "close": 0.71, "volume": 3094.0}, {"date": "2026-05-13", "close": 0.71, "volume": 569.0}, {"date": "2026-05-14", "close": 0.71, "volume": 1206.0}, {"date": "2026-05-18", "close": 0.695, "volume": 24231.0}, {"date": "2026-05-19", "close": 0.69, "volume": 2598.0}, {"date": "2026-05-20", "close": 0.69, "volume": 5198.0}, {"date": "2026-05-21", "close": 0.68, "volume": 1540.0}, {"date": "2026-05-25", "close": 0.685, "volume": 108.0}, {"date": "2026-05-26", "close": 0.68, "volume": 160.0}, {"date": "2026-05-28", "close": 0.68, "volume": 30097.0}, {"date": "2026-05-29", "close": 0.685, "volume": 55772.0}, {"date": "2026-06-01", "close": 0.685, "volume": 2697.0}, {"date": "2026-06-02", "close": 0.685, "volume": 18745.0}, {"date": "2026-06-03", "close": 0.67, "volume": 58969.0}, {"date": "2026-06-04", "close": 0.655, "volume": 92639.0}, {"date": "2026-06-05", "close": 0.68, "volume": 120556.0}, {"date": "2026-06-09", "close": 0.675, "volume": 43056.0}, {"date": "2026-06-10", "close": 0.68, "volume": 46059.0}, {"date": "2026-06-11", "close": 0.68, "volume": 77238.0}, {"date": "2026-06-12", "close": 0.68, "volume": 2969.0}, {"date": "2026-06-15", "close": 0.67, "volume": 3797.0}, {"date": "2026-06-16", "close": 0.65, "volume": 147804.0}, {"date": "2026-06-17", "close": 0.625, "volume": 87878.0}, {"date": "2026-06-18", "close": 0.61, "volume": 45832.0}, {"date": "2026-06-19", "close": 0.6, "volume": 152398.0}, {"date": "2026-06-22", "close": 0.62, "volume": 11548.0}, {"date": "2026-06-23", "close": 0.59, "volume": 44652.0}, {"date": "2026-06-24", "close": 0.655, "volume": 45299.0}, {"date": "2026-06-25", "close": 0.67, "volume": 77693.0}, {"date": "2026-06-26", "close": 0.6525, "volume": 134945.0}, {"date": "2026-06-29", "close": 0.645, "volume": 46758.0}, {"date": "2026-06-30", "close": 0.595, "volume": 94220.0}, {"date": "2026-07-01", "close": 0.605, "volume": 57813.0}, {"date": "2026-07-02", "close": 0.605, "volume": 21518.0}, {"date": "2026-07-03", "close": 0.61, "volume": 17929.0}, {"date": "2026-07-06", "close": 0.6, "volume": 14859.0}, {"date": "2026-07-07", "close": 0.575, "volume": 314755.0}, {"date": "2026-07-08", "close": 0.57, "volume": 24530.0}, {"date": "2026-07-09", "close": 0.59, "volume": 7014.0}, {"date": "2026-07-10", "close": 0.6, "volume": 52266.0}, {"date": "2026-07-13", "close": 0.595, "volume": 120656.0}, {"date": "2026-07-14", "close": 0.57, "volume": 6745.0}, {"date": "2026-07-15", "close": 0.58, "volume": 14910.0}, {"date": "2026-07-16", "close": 0.59, "volume": 35847.0}, {"date": "2026-07-21", "close": 0.59, "volume": 19810.0}, {"date": "2026-07-27", "close": 0.595, "volume": 10682.0}, {"date": "2026-07-28", "close": 0.59, "volume": 3576.0}, {"date": "2026-08-03", "close": 0.61, "volume": 22762.0}, {"date": "2026-08-06", "close": 0.635, "volume": 55567.0}, {"date": "2026-08-07", "close": 0.62, "volume": 363.0}, {"date": "2026-08-11", "close": 0.62, "volume": 12.0}, {"date": "2026-08-12", "close": 0.605, "volume": 239259.0}, {"date": "2026-08-14", "close": 0.6, "volume": 3523.0}, {"date": "2026-08-17", "close": 0.62, "volume": 443.0}, {"date": "2026-08-18", "close": 0.625, "volume": 10428.0}, {"date": "2026-08-19", "close": 0.62, "volume": 627.0}, {"date": "2026-08-20", "close": 0.64, "volume": 5869.0}, {"date": "2026-08-21", "close": 0.6, "volume": 6621.0}, {"date": "2026-08-24", "close": 0.6, "volume": 44044.0}, {"date": "2026-08-25", "close": 0.6125, "volume": 63853.0}, {"date": "2026-08-26", "close": 0.595, "volume": 19452.0}, {"date": "2026-08-27", "close": 0.59, "volume": 38576.0}, {"date": "2026-08-28", "close": 0.6, "volume": 35466.0}, {"date": "2026-08-31", "close": 0.62, "volume": 26481.0}, {"date": "2026-09-01", "close": 0.62, "volume": 33049.0}, {"date": "2026-09-02", "close": 0.63, "volume": 5000.0}, {"date": "2026-09-03", "close": 0.625, "volume": 7.0}, {"date": "2026-09-04", "close": 0.625, "volume": 94081.0}, {"date": "2026-09-07", "close": 0.71, "volume": 449746.0}, {"date": "2026-09-08", "close": 0.68, "volume": 26867.0}, {"date": "2026-09-09", "close": 0.65, "volume": 21351.0}, {"date": "2026-09-11", "close": 0.7, "volume": 7013.0}, {"date": "2026-09-14", "close": 0.7, "volume": 76100.0}, {"date": "2026-09-15", "close": 0.72, "volume": 119856.0}, {"date": "2026-09-16", "close": 0.735, "volume": 38382.0}, {"date": "2026-09-17", "close": 0.75, "volume": 181927.0}, {"date": "2026-09-18", "close": 0.74, "volume": 32552.0}], "refreshing": true}