{"ticker": "SHM", "overview": {"name": "Shriro Holdings Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "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": "SHM", "has_prices": true, "as_of": "2026-09-18", "last": 0.76, "prev_close": 0.79, "change": -0.030000000000000027, "change_pct": -0.037974683544303826, "session_volume": 969.0, "vwap_5": 0.7832101824786191, "vwap_20": 0.786189153565279, "vwap_60": 0.7650626023400725, "vwap_250": 0.7838237688591632, "high_52w": 0.835, "low_52w": 0.7, "avg_volume_20": 89144.5, "sessions": 400, "market_cap": {"value": 50516488.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03083988", "src": "ASX", "ticker": "SHM", "cik": "", "company": "Shriro Holdings Limited", "company_raw": "Shriro Holdings Limited", "who": "DMX Asset Management Limited", "who_key": "DMX Asset Management Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DMX Asset Management Limited tops up SHM: 6.54% to 7.86%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083988", "trade_date": "", "timestamp": "2026-04-29", "mins": 270163}, {"id": "ASXSH-03085054", "src": "ASX", "ticker": "SHM", "cik": "", "company": "Shriro Holdings Limited", "company_raw": "Shriro Holdings Limited", "who": "Spheria Asset Management Pty Ltd", "who_key": "Spheria Asset Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Spheria Asset Management Pty Ltd lifts SHM 8.51% to 9.54%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085054", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Timothy Hargreaves", "notice_type": "3Y", "direct_shares": 827186.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145484-2A1702584", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.54, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085675-2A1669612", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Brunneis Investments Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 23.9, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03084778-2A1669147", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Spheria Asset Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.54, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085054-2A1669243", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "DMX Asset Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.86, "notice_date": "2026-04-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083988-2A1668837", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hargreaves", "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/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kim Slater", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-25", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Murphy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-25", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hargreaves", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hargreaves", "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/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Heath", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Slater", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Meyer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-13", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Fung", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-17", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abigail Cheadle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-15", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ingram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-17", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Hargreaves", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-14", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Westrup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-09", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Westrup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-15", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Laurie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-22", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ingram", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-22", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Westrup", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-22", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Nash", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-22", "source_url": "https://www.marketindex.com.au/asx/shm", "needs_ocr": 0}], "directors": [{"name": "Fiona Brown", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "Timothy Hargreaves", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Vasco Fung", "first_seen": "2015-06-22", "last_seen": "2015-06-22", "status": "past", "notices": 1}, {"name": "Stuart Nash", "first_seen": "2015-06-22", "last_seen": "2015-06-22", "status": "past", "notices": 1}, {"name": "Greg Laurie", "first_seen": "2015-06-22", "last_seen": "2015-06-22", "status": "past", "notices": 1}, {"name": "Mike Westrup", "first_seen": "2015-06-22", "last_seen": "2017-05-09", "status": "past", "notices": 3}, {"name": "Tim Hargreaves", "first_seen": "2018-02-14", "last_seen": "2018-02-14", "status": "past", "notices": 1}, {"name": "John Ingram", "first_seen": "2015-06-22", "last_seen": "2018-12-17", "status": "past", "notices": 2}, {"name": "Abigail Cheadle", "first_seen": "2020-06-15", "last_seen": "2020-06-15", "status": "past", "notices": 1}, {"name": "V Fung", "first_seen": "2021-02-17", "last_seen": "2021-02-17", "status": "past", "notices": 1}, {"name": "C Meyer", "first_seen": "2021-09-13", "last_seen": "2021-09-13", "status": "past", "notices": 1}, {"name": "S Heath", "first_seen": "2021-11-02", "last_seen": "2021-11-02", "status": "past", "notices": 1}, {"name": "K Slater", "first_seen": "2021-10-01", "last_seen": "2022-03-04", "status": "past", "notices": 2}, {"name": "Kim Slater", "first_seen": "2022-05-25", "last_seen": "2022-05-25", "status": "past", "notices": 1}, {"name": "John Murphy", "first_seen": "2022-05-25", "last_seen": "2022-05-25", "status": "past", "notices": 1}, {"name": "T Hargreaves", "first_seen": "2021-12-23", "last_seen": "2023-03-03", "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": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149446-2A1704587"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145484-2A1702584"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SHM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145475-2A1702576"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - SHM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144847-2A1701999"}, {"date": "2026-08-19", "form": "Distribution Announcement", "title": "Dividend/Distribution - SHM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123041-2A1690464"}], "performance": {"ticker": "SHM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-06-23", "close": 1.08, "volume": 6521598.0}, {"date": "2015-06-24", "close": 1.065, "volume": 1316443.0}, {"date": "2015-06-25", "close": 1.05, "volume": 1777000.0}, {"date": "2015-06-26", "close": 1.05, "volume": 484610.0}, {"date": "2015-06-29", "close": 1.0, "volume": 406556.0}, {"date": "2015-06-30", "close": 1.0, "volume": 346731.0}, {"date": "2015-07-01", "close": 1.02, "volume": 312348.0}, {"date": "2015-07-02", "close": 1.02, "volume": 189198.0}, {"date": "2015-07-03", "close": 1.02, "volume": 245000.0}, {"date": "2015-07-06", "close": 1.0, "volume": 48015.0}, {"date": "2015-07-07", "close": 1.0, "volume": 86834.0}, {"date": "2015-07-08", "close": 1.0, "volume": 224051.0}, {"date": "2015-07-09", "close": 1.01, "volume": 211014.0}, {"date": "2015-07-10", "close": 1.0, "volume": 226265.0}, {"date": "2015-07-13", "close": 1.0, "volume": 27500.0}, {"date": "2015-07-14", "close": 0.98, "volume": 44731.0}, {"date": "2015-07-15", "close": 0.98, "volume": 105624.0}, {"date": "2015-07-16", "close": 1.02, "volume": 93537.0}, {"date": "2015-07-17", "close": 1.0, "volume": 275136.0}, {"date": "2015-07-20", "close": 1.01, "volume": 194322.0}, {"date": "2015-07-21", "close": 1.05, "volume": 169138.0}, {"date": "2015-07-22", "close": 1.05, "volume": 43553.0}, {"date": "2015-07-23", "close": 1.06, "volume": 198433.0}, {"date": "2015-07-24", "close": 1.07, "volume": 75000.0}, {"date": "2015-07-27", "close": 1.05, "volume": 165000.0}, {"date": "2015-07-28", "close": 1.05, "volume": 110936.0}, {"date": "2015-07-29", "close": 1.02, "volume": 324379.0}, {"date": "2015-07-30", "close": 1.015, "volume": 165729.0}, {"date": "2015-07-31", "close": 1.03, "volume": 493838.0}, {"date": "2015-08-03", "close": 1.03, "volume": 136526.0}, {"date": "2015-08-04", "close": 1.03, "volume": 56440.0}, {"date": "2015-08-05", "close": 1.045, "volume": 150782.0}, {"date": "2015-08-06", "close": 1.05, "volume": 108024.0}, {"date": "2015-08-07", "close": 1.05, "volume": 132500.0}, {"date": "2015-08-10", "close": 1.05, "volume": 45000.0}, {"date": "2015-08-11", "close": 1.05, "volume": 95962.0}, {"date": "2015-08-12", "close": 1.06, "volume": 62045.0}, {"date": "2015-08-13", "close": 1.07, "volume": 75000.0}, {"date": "2015-08-14", "close": 1.06, "volume": 94000.0}, {"date": "2015-08-17", "close": 1.07, "volume": 72000.0}, {"date": "2015-08-18", "close": 1.05, "volume": 112000.0}, {"date": "2015-08-19", "close": 1.05, "volume": 61366.0}, {"date": "2015-08-20", "close": 1.05, "volume": 217916.0}, {"date": "2015-08-21", "close": 1.0, "volume": 110428.0}, {"date": "2015-08-24", "close": 0.96, "volume": 66010.0}, {"date": "2015-08-25", "close": 0.91, "volume": 74698.0}, {"date": "2015-08-26", "close": 0.9, "volume": 393704.0}, {"date": "2015-08-27", "close": 0.96, "volume": 155516.0}, {"date": "2015-08-28", "close": 0.965, "volume": 23000.0}, {"date": "2015-08-31", "close": 0.94, "volume": 19902.0}, {"date": "2015-09-01", "close": 0.9, "volume": 336769.0}, {"date": "2015-09-02", "close": 0.9, "volume": 9883.0}, {"date": "2015-09-03", "close": 0.895, "volume": 50000.0}, {"date": "2015-09-04", "close": 0.88, "volume": 5555.0}, {"date": "2015-09-07", "close": 0.895, "volume": 10124.0}, {"date": "2015-09-08", "close": 0.9, "volume": 10000.0}, {"date": "2015-09-09", "close": 0.9, "volume": 12289.0}, {"date": "2015-09-10", "close": 0.87, "volume": 39046.0}, {"date": "2015-09-11", "close": 0.85, "volume": 74327.0}, {"date": "2015-09-14", "close": 0.82, "volume": 8490.0}, {"date": "2015-09-15", "close": 0.82, "volume": 38400.0}, {"date": "2015-09-17", "close": 0.85, "volume": 227000.0}, {"date": "2015-09-18", "close": 0.85, "volume": 9595.0}, {"date": "2015-09-21", "close": 0.85, "volume": 88765.0}, {"date": "2015-09-22", "close": 0.83, "volume": 3970.0}, {"date": "2015-09-23", "close": 0.8, "volume": 95452.0}, {"date": "2015-09-24", "close": 0.85, "volume": 31105.0}, {"date": "2015-09-25", "close": 0.85, "volume": 45222.0}, {"date": "2015-09-28", "close": 0.85, "volume": 8320.0}, {"date": "2015-09-29", "close": 0.82, "volume": 11982.0}, {"date": "2015-09-30", "close": 0.82, "volume": 48400.0}, {"date": "2015-10-01", "close": 0.79, "volume": 131945.0}, {"date": "2015-10-02", "close": 0.8, "volume": 28000.0}, {"date": "2015-10-05", "close": 0.785, "volume": 36168.0}, {"date": "2015-10-06", "close": 0.82, "volume": 60000.0}, {"date": "2015-10-07", "close": 0.82, "volume": 12100.0}, {"date": "2015-10-08", "close": 0.86, "volume": 94839.0}, {"date": "2015-10-09", "close": 0.85, "volume": 116614.0}, {"date": "2015-10-13", "close": 0.83, "volume": 20000.0}, {"date": "2015-10-14", "close": 0.79, "volume": 422506.0}, {"date": "2015-10-15", "close": 0.79, "volume": 160000.0}, {"date": "2015-10-16", "close": 0.84, "volume": 237883.0}, {"date": "2015-10-19", "close": 0.8, "volume": 37132.0}, {"date": "2015-10-20", "close": 0.82, "volume": 26135.0}, {"date": "2015-10-21", "close": 0.81, "volume": 15000.0}, {"date": "2015-10-22", "close": 0.815, "volume": 58000.0}, {"date": "2015-10-23", "close": 0.83, "volume": 357211.0}, {"date": "2015-10-26", "close": 0.82, "volume": 17351.0}, {"date": "2015-10-27", "close": 0.82, "volume": 14709.0}, {"date": "2015-10-28", "close": 0.86, "volume": 441852.0}, {"date": "2015-10-30", "close": 0.84, "volume": 158486.0}, {"date": "2015-11-02", "close": 0.855, "volume": 816.0}, {"date": "2015-11-03", "close": 0.855, "volume": 27777.0}, {"date": "2015-11-04", "close": 0.855, "volume": 1120333.0}, {"date": "2015-11-05", "close": 0.855, "volume": 36993.0}, {"date": "2015-11-06", "close": 0.89, "volume": 110179.0}, {"date": "2015-11-09", "close": 0.85, "volume": 76123.0}, {"date": "2015-11-10", "close": 0.955, "volume": 381612.0}, {"date": "2015-11-11", "close": 0.96, "volume": 443055.0}, {"date": "2015-11-12", "close": 0.995, "volume": 448391.0}, {"date": "2015-11-13", "close": 0.96, "volume": 192358.0}, {"date": "2015-11-16", "close": 0.95, "volume": 4244.0}, {"date": "2015-11-17", "close": 0.93, "volume": 48470.0}, {"date": "2015-11-18", "close": 0.92, "volume": 90495.0}, {"date": "2015-11-19", "close": 0.92, "volume": 107493.0}, {"date": "2015-11-20", "close": 0.93, "volume": 221041.0}, {"date": "2015-11-23", "close": 0.93, "volume": 24887.0}, {"date": "2015-11-24", "close": 0.905, "volume": 58407.0}, {"date": "2015-11-25", "close": 0.91, "volume": 214964.0}, {"date": "2015-11-26", "close": 0.92, "volume": 284265.0}, {"date": "2015-11-27", "close": 0.92, "volume": 132828.0}, {"date": "2015-11-30", "close": 0.915, "volume": 66702.0}, {"date": "2015-12-01", "close": 0.91, "volume": 23359.0}, {"date": "2015-12-02", "close": 0.91, "volume": 82513.0}, {"date": "2015-12-03", "close": 0.92, "volume": 108325.0}, {"date": "2015-12-04", "close": 0.93, "volume": 32470.0}, {"date": "2015-12-07", "close": 0.925, "volume": 61030.0}, {"date": "2015-12-08", "close": 0.9, "volume": 23354.0}, {"date": "2015-12-09", "close": 0.925, "volume": 39147.0}, {"date": "2015-12-10", "close": 0.92, "volume": 785921.0}, {"date": "2015-12-11", "close": 0.91, "volume": 4709.0}, {"date": "2015-12-14", "close": 0.92, "volume": 805.0}, {"date": "2015-12-15", "close": 0.92, "volume": 40956.0}, {"date": "2015-12-16", "close": 0.9, "volume": 111031.0}, {"date": "2015-12-17", "close": 0.905, "volume": 40407.0}, {"date": "2015-12-18", "close": 0.9, "volume": 301938.0}, {"date": "2015-12-21", "close": 0.92, "volume": 334.0}, {"date": "2015-12-23", "close": 0.925, "volume": 1000.0}, {"date": "2015-12-29", "close": 0.92, "volume": 2000.0}, {"date": "2015-12-30", "close": 0.925, "volume": 25395.0}, {"date": "2015-12-31", "close": 0.925, "volume": 21374.0}, {"date": "2016-01-04", "close": 0.96, "volume": 108100.0}, {"date": "2016-01-05", "close": 1.0, "volume": 301731.0}, {"date": "2016-01-06", "close": 0.96, "volume": 20213.0}, {"date": "2016-01-07", "close": 0.96, "volume": 4000.0}, {"date": "2016-01-11", "close": 0.925, "volume": 43686.0}, {"date": "2016-01-12", "close": 0.93, "volume": 15981.0}, {"date": "2016-01-13", "close": 0.925, "volume": 51711.0}, {"date": "2016-01-14", "close": 0.865, "volume": 130789.0}, {"date": "2016-01-15", "close": 0.9, "volume": 64445.0}, {"date": "2016-01-18", "close": 0.87, "volume": 38730.0}, {"date": "2016-01-19", "close": 0.85, "volume": 43438.0}, {"date": "2016-01-20", "close": 0.89, "volume": 8000.0}, {"date": "2016-01-21", "close": 0.855, "volume": 9779.0}, {"date": "2016-01-22", "close": 0.81, "volume": 47134.0}, {"date": "2016-01-25", "close": 0.85, "volume": 47050.0}, {"date": "2016-01-28", "close": 0.85, "volume": 53775.0}, {"date": "2016-01-29", "close": 0.855, "volume": 12743.0}, {"date": "2016-02-01", "close": 0.85, "volume": 172001.0}, {"date": "2016-02-02", "close": 0.85, "volume": 67425.0}, {"date": "2016-02-03", "close": 0.875, "volume": 886148.0}, {"date": "2016-02-04", "close": 0.87, "volume": 10075.0}, {"date": "2016-02-05", "close": 0.86, "volume": 54000.0}, {"date": "2016-02-08", "close": 0.915, "volume": 43200.0}, {"date": "2016-02-09", "close": 0.9, "volume": 114250.0}, {"date": "2016-02-10", "close": 0.9, "volume": 69720.0}, {"date": "2016-02-11", "close": 0.915, "volume": 228038.0}, {"date": "2016-02-12", "close": 0.92, "volume": 152500.0}, {"date": "2016-02-15", "close": 0.935, "volume": 16072.0}, {"date": "2016-02-17", "close": 0.96, "volume": 99557.0}, {"date": "2016-02-18", "close": 0.945, "volume": 28000.0}, {"date": "2016-02-19", "close": 0.97, "volume": 62276.0}, {"date": "2016-02-22", "close": 0.94, "volume": 31598.0}, {"date": "2016-02-23", "close": 0.95, "volume": 19986.0}, {"date": "2016-02-24", "close": 0.94, "volume": 79338.0}, {"date": "2016-02-25", "close": 0.94, "volume": 2953263.0}, {"date": "2016-02-26", "close": 0.95, "volume": 88527.0}, {"date": "2016-02-29", "close": 0.95, "volume": 67132.0}, {"date": "2016-03-01", "close": 0.92, "volume": 134984.0}, {"date": "2016-03-02", "close": 0.94, "volume": 469087.0}, {"date": "2016-03-03", "close": 0.96, "volume": 426903.0}, {"date": "2016-03-04", "close": 1.0, "volume": 263323.0}, {"date": "2016-03-07", "close": 1.015, "volume": 363528.0}, {"date": "2016-03-08", "close": 0.98, "volume": 30897.0}, {"date": "2016-03-09", "close": 0.98, "volume": 82954.0}, {"date": "2016-03-10", "close": 1.0, "volume": 89099.0}, {"date": "2016-03-11", "close": 1.0, "volume": 92027.0}, {"date": "2016-03-14", "close": 0.9, "volume": 983991.0}, {"date": "2016-03-15", "close": 0.8, "volume": 2514880.0}, {"date": "2016-03-16", "close": 0.78, "volume": 921589.0}, {"date": "2016-03-17", "close": 0.79, "volume": 396317.0}, {"date": "2016-03-18", "close": 0.8, "volume": 15508.0}, {"date": "2016-03-21", "close": 0.84, "volume": 112561.0}, {"date": "2016-03-22", "close": 0.82, "volume": 171911.0}, {"date": "2016-03-23", "close": 0.83, "volume": 55000.0}, {"date": "2016-03-24", "close": 0.845, "volume": 258762.0}, {"date": "2016-03-29", "close": 0.89, "volume": 1180523.0}, {"date": "2016-03-30", "close": 0.89, "volume": 211370.0}, {"date": "2016-03-31", "close": 0.855, "volume": 446233.0}, {"date": "2016-04-01", "close": 0.87, "volume": 136219.0}, {"date": "2016-04-04", "close": 0.87, "volume": 77195.0}, {"date": "2016-04-05", "close": 0.835, "volume": 103408.0}, {"date": "2016-04-06", "close": 0.845, "volume": 1654329.0}, {"date": "2016-04-08", "close": 0.82, "volume": 44927.0}, {"date": "2016-04-11", "close": 0.84, "volume": 102787.0}, {"date": "2016-04-12", "close": 0.86, "volume": 15000.0}, {"date": "2016-04-13", "close": 0.835, "volume": 34243.0}, {"date": "2016-04-14", "close": 0.86, "volume": 135856.0}, {"date": "2016-04-15", "close": 0.84, "volume": 437477.0}, {"date": "2016-04-18", "close": 0.85, "volume": 111969.0}, {"date": "2016-04-19", "close": 0.865, "volume": 400122.0}, {"date": "2016-04-20", "close": 0.87, "volume": 101098.0}, {"date": "2016-04-21", "close": 0.87, "volume": 55711.0}, {"date": "2016-04-22", "close": 0.86, "volume": 20000.0}, {"date": "2016-04-26", "close": 0.845, "volume": 123925.0}, {"date": "2016-04-27", "close": 0.835, "volume": 83000.0}, {"date": "2016-04-28", "close": 0.835, "volume": 382155.0}, {"date": "2016-04-29", "close": 0.87, "volume": 82745.0}, {"date": "2016-05-02", "close": 0.87, "volume": 163394.0}, {"date": "2016-05-03", "close": 0.865, "volume": 179377.0}, {"date": "2016-05-04", "close": 0.855, "volume": 222080.0}, {"date": "2016-05-05", "close": 0.85, "volume": 295570.0}, {"date": "2016-05-06", "close": 0.85, "volume": 150850.0}, {"date": "2016-05-09", "close": 0.835, "volume": 159401.0}, {"date": "2016-05-11", "close": 0.852, "volume": 51200.0}, {"date": "2016-05-12", "close": 0.85, "volume": 106436.0}, {"date": "2016-05-13", "close": 0.835, "volume": 7500.0}, {"date": "2016-05-16", "close": 0.84, "volume": 43095.0}, {"date": "2016-05-17", "close": 0.83, "volume": 9859.0}, {"date": "2016-05-18", "close": 0.825, "volume": 48034.0}, {"date": "2016-05-19", "close": 0.83, "volume": 25000.0}, {"date": "2016-05-20", "close": 0.825, "volume": 40000.0}, {"date": "2016-05-23", "close": 0.84, "volume": 90289.0}, {"date": "2016-05-24", "close": 0.825, "volume": 42747.0}, {"date": "2016-05-25", "close": 0.815, "volume": 278938.0}, {"date": "2016-05-26", "close": 0.815, "volume": 93175.0}, {"date": "2016-05-27", "close": 0.84, "volume": 52854.0}, {"date": "2016-05-30", "close": 0.84, "volume": 55500.0}, {"date": "2016-05-31", "close": 0.84, "volume": 136273.0}, {"date": "2016-06-01", "close": 0.8, "volume": 236750.0}, {"date": "2016-06-02", "close": 0.84, "volume": 2065.0}, {"date": "2016-06-03", "close": 0.807, "volume": 240000.0}, {"date": "2016-06-06", "close": 0.83, "volume": 240216.0}, {"date": "2016-06-07", "close": 0.84, "volume": 104655.0}, {"date": "2016-06-08", "close": 0.84, "volume": 136377.0}, {"date": "2016-06-09", "close": 0.84, "volume": 177057.0}, {"date": "2016-06-10", "close": 0.84, "volume": 129381.0}, {"date": "2016-06-14", "close": 0.83, "volume": 29957.0}, {"date": "2016-06-15", "close": 0.835, "volume": 75277.0}, {"date": "2016-06-16", "close": 0.82, "volume": 15000.0}, {"date": "2016-06-17", "close": 0.82, "volume": 24100.0}, {"date": "2016-06-20", "close": 0.82, "volume": 21800.0}, {"date": "2016-06-21", "close": 0.82, "volume": 3220.0}, {"date": "2016-06-22", "close": 0.825, "volume": 23344.0}, {"date": "2016-06-23", "close": 0.815, "volume": 21605.0}, {"date": "2016-06-24", "close": 0.82, "volume": 72000.0}, {"date": "2016-06-27", "close": 0.8, "volume": 64457.0}, {"date": "2016-06-28", "close": 0.8, "volume": 52500.0}, {"date": "2016-06-29", "close": 0.82, "volume": 17500.0}, {"date": "2016-06-30", "close": 0.84, "volume": 125041.0}, {"date": "2016-07-01", "close": 0.81, "volume": 60765.0}, {"date": "2016-07-04", "close": 0.82, "volume": 699260.0}, {"date": "2016-07-05", "close": 0.805, "volume": 173382.0}, {"date": "2016-07-06", "close": 0.815, "volume": 60000.0}, {"date": "2016-07-07", "close": 0.805, "volume": 32100.0}, {"date": "2016-07-08", "close": 0.81, "volume": 142083.0}, {"date": "2016-07-11", "close": 0.815, "volume": 42739.0}, {"date": "2016-07-12", "close": 0.81, "volume": 2798057.0}, {"date": "2016-07-13", "close": 0.805, "volume": 10000.0}, {"date": "2016-07-14", "close": 0.84, "volume": 1000.0}, {"date": "2016-07-15", "close": 0.85, "volume": 99492.0}, {"date": "2016-07-18", "close": 0.85, "volume": 148395.0}, {"date": "2016-07-19", "close": 0.85, "volume": 42435.0}, {"date": "2016-07-20", "close": 0.9, "volume": 1082806.0}, {"date": "2016-07-21", "close": 0.9, "volume": 74698.0}, {"date": "2016-07-22", "close": 0.9, "volume": 14305.0}, {"date": "2016-07-25", "close": 0.93, "volume": 117000.0}, {"date": "2016-07-26", "close": 1.0, "volume": 245700.0}, {"date": "2016-07-27", "close": 1.03, "volume": 1371112.0}, {"date": "2016-07-28", "close": 1.025, "volume": 353340.0}, {"date": "2016-07-29", "close": 1.02, "volume": 211859.0}, {"date": "2016-08-01", "close": 1.03, "volume": 62871.0}, {"date": "2016-08-02", "close": 1.045, "volume": 297374.0}, {"date": "2016-08-03", "close": 1.05, "volume": 483337.0}, {"date": "2016-08-04", "close": 1.07, "volume": 242693.0}, {"date": "2016-08-05", "close": 1.09, "volume": 140849.0}, {"date": "2016-08-08", "close": 1.08, "volume": 119824.0}, {"date": "2016-08-09", "close": 1.065, "volume": 112113.0}, {"date": "2016-08-10", "close": 1.085, "volume": 113543.0}, {"date": "2016-08-11", "close": 1.087, "volume": 158196.0}, {"date": "2016-08-12", "close": 1.055, "volume": 193690.0}, {"date": "2016-08-15", "close": 1.07, "volume": 70207.0}, {"date": "2016-08-16", "close": 1.07, "volume": 100905.0}, {"date": "2016-08-17", "close": 1.06, "volume": 55626.0}, {"date": "2016-08-18", "close": 1.08, "volume": 151258.0}, {"date": "2016-08-19", "close": 1.08, "volume": 88361.0}, {"date": "2016-08-22", "close": 1.1, "volume": 132696.0}, {"date": "2016-08-23", "close": 1.14, "volume": 460764.0}, {"date": "2016-08-24", "close": 1.14, "volume": 206757.0}, {"date": "2016-08-25", "close": 1.17, "volume": 1763587.0}, {"date": "2016-08-26", "close": 1.16, "volume": 143745.0}, {"date": "2016-08-29", "close": 1.3, "volume": 124247.0}, {"date": "2016-08-30", "close": 1.265, "volume": 188769.0}, {"date": "2016-08-31", "close": 1.275, "volume": 131007.0}, {"date": "2016-09-01", "close": 1.27, "volume": 960178.0}, {"date": "2016-09-02", "close": 1.25, "volume": 30318.0}, {"date": "2016-09-05", "close": 1.2, "volume": 132982.0}, {"date": "2016-09-06", "close": 1.19, "volume": 31985.0}, {"date": "2016-09-07", "close": 1.18, "volume": 58642.0}, {"date": "2016-09-08", "close": 1.2, "volume": 59408.0}, {"date": "2016-09-09", "close": 1.21, "volume": 131118.0}, {"date": "2016-09-12", "close": 1.2, "volume": 55200.0}, {"date": "2016-09-13", "close": 1.25, "volume": 679386.0}, {"date": "2016-09-14", "close": 1.22, "volume": 193887.0}, {"date": "2016-09-15", "close": 1.2, "volume": 127957.0}, {"date": "2016-09-16", "close": 1.165, "volume": 111924.0}, {"date": "2016-09-19", "close": 1.185, "volume": 127633.0}, {"date": "2016-09-20", "close": 1.19, "volume": 113977.0}, {"date": "2016-09-21", "close": 1.19, "volume": 106457.0}, {"date": "2016-09-22", "close": 1.175, "volume": 124428.0}, {"date": "2016-09-23", "close": 1.18, "volume": 61367.0}, {"date": "2016-09-26", "close": 1.17, "volume": 63333.0}, {"date": "2016-09-27", "close": 1.14, "volume": 1481380.0}, {"date": "2016-09-28", "close": 1.11, "volume": 216209.0}, {"date": "2016-09-29", "close": 1.125, "volume": 74754.0}, {"date": "2016-09-30", "close": 1.16, "volume": 176115.0}, {"date": "2016-10-03", "close": 1.18, "volume": 106838.0}, {"date": "2016-10-04", "close": 1.155, "volume": 160367.0}, {"date": "2016-10-05", "close": 1.2, "volume": 42129.0}, {"date": "2016-10-06", "close": 1.2, "volume": 238847.0}, {"date": "2016-10-07", "close": 1.22, "volume": 408690.0}, {"date": "2016-10-10", "close": 1.24, "volume": 263110.0}, {"date": "2016-10-11", "close": 1.26, "volume": 217641.0}, {"date": "2016-10-12", "close": 1.31, "volume": 329711.0}, {"date": "2016-10-13", "close": 1.34, "volume": 84994.0}, {"date": "2016-10-14", "close": 1.3, "volume": 123979.0}, {"date": "2016-10-17", "close": 1.28, "volume": 139488.0}, {"date": "2016-10-18", "close": 1.31, "volume": 175276.0}, {"date": "2016-10-19", "close": 1.37, "volume": 167020.0}, {"date": "2016-10-20", "close": 1.37, "volume": 143350.0}, {"date": "2016-10-21", "close": 1.37, "volume": 131465.0}, {"date": "2016-10-24", "close": 1.37, "volume": 85859.0}, {"date": "2016-10-25", "close": 1.325, "volume": 54236.0}, {"date": "2016-10-26", "close": 1.36, "volume": 25692.0}, {"date": "2016-10-27", "close": 1.35, "volume": 29830.0}, {"date": "2016-10-28", "close": 1.35, "volume": 29846.0}, {"date": "2016-10-31", "close": 1.325, "volume": 158126.0}, {"date": "2016-11-01", "close": 1.37, "volume": 22577.0}, {"date": "2016-11-02", "close": 1.31, "volume": 87554.0}, {"date": "2016-11-03", "close": 1.31, "volume": 82709.0}, {"date": "2016-11-04", "close": 1.28, "volume": 226609.0}, {"date": "2016-11-07", "close": 1.35, "volume": 107331.0}, {"date": "2016-11-08", "close": 1.34, "volume": 130436.0}, {"date": "2016-11-09", "close": 1.33, "volume": 125395.0}, {"date": "2016-11-10", "close": 1.35, "volume": 79361.0}, {"date": "2016-11-11", "close": 1.31, "volume": 151262.0}, {"date": "2016-11-14", "close": 1.26, "volume": 90741.0}, {"date": "2016-11-15", "close": 1.255, "volume": 62167.0}, {"date": "2016-11-16", "close": 1.3, "volume": 51980.0}, {"date": "2016-11-17", "close": 1.26, "volume": 109807.0}, {"date": "2016-11-18", "close": 1.26, "volume": 39309.0}, {"date": "2016-11-21", "close": 1.22, "volume": 238279.0}, {"date": "2016-11-22", "close": 1.24, "volume": 37485.0}, {"date": "2016-11-23", "close": 1.22, "volume": 26826.0}, {"date": "2016-11-24", "close": 1.155, "volume": 140085.0}, {"date": "2016-11-25", "close": 1.23, "volume": 95196.0}, {"date": "2016-11-28", "close": 1.21, "volume": 105475.0}, {"date": "2016-11-29", "close": 1.205, "volume": 90249.0}, {"date": "2016-11-30", "close": 1.19, "volume": 54349.0}, {"date": "2016-12-01", "close": 1.2, "volume": 129385.0}, {"date": "2016-12-02", "close": 1.2, "volume": 7865.0}, {"date": "2016-12-05", "close": 1.16, "volume": 170381.0}, {"date": "2016-12-06", "close": 1.15, "volume": 130086.0}, {"date": "2016-12-07", "close": 1.23, "volume": 36240.0}, {"date": "2016-12-08", "close": 1.2, "volume": 56336.0}, {"date": "2016-12-09", "close": 1.245, "volume": 19340.0}, {"date": "2016-12-12", "close": 1.18, "volume": 57726.0}, {"date": "2016-12-13", "close": 1.2, "volume": 219560.0}, {"date": "2016-12-14", "close": 1.16, "volume": 64696.0}, {"date": "2016-12-15", "close": 1.2, "volume": 70402.0}, {"date": "2016-12-16", "close": 1.19, "volume": 6267.0}, {"date": "2016-12-20", "close": 1.16, "volume": 79997.0}, {"date": "2016-12-21", "close": 1.17, "volume": 40317.0}, {"date": "2016-12-22", "close": 1.15, "volume": 85555.0}, {"date": "2016-12-23", "close": 1.21, "volume": 92751.0}, {"date": "2016-12-28", "close": 1.17, "volume": 33781.0}, {"date": "2016-12-29", "close": 1.2, "volume": 1354.0}, {"date": "2016-12-30", "close": 1.215, "volume": 1419.0}, {"date": "2017-01-03", "close": 1.18, "volume": 26850.0}, {"date": "2017-01-04", "close": 1.16, "volume": 30833.0}, {"date": "2017-01-05", "close": 1.175, "volume": 35819.0}, {"date": "2017-01-06", "close": 1.19, "volume": 17777.0}, {"date": "2017-01-09", "close": 1.17, "volume": 14211.0}, {"date": "2017-01-10", "close": 1.17, "volume": 105617.0}, {"date": "2017-01-11", "close": 1.18, "volume": 10115.0}, {"date": "2017-01-12", "close": 1.185, "volume": 20664.0}, {"date": "2017-01-16", "close": 1.2, "volume": 119909.0}, {"date": "2017-01-17", "close": 1.215, "volume": 31111.0}, {"date": "2017-01-18", "close": 1.17, "volume": 93757.0}, {"date": "2017-01-19", "close": 1.17, "volume": 550.0}, {"date": "2017-01-20", "close": 1.17, "volume": 11176.0}, {"date": "2017-01-23", "close": 1.175, "volume": 33789.0}, {"date": "2017-01-24", "close": 1.165, "volume": 105104.0}, {"date": "2017-01-25", "close": 1.18, "volume": 28641.0}, {"date": "2017-01-27", "close": 1.17, "volume": 46519.0}, {"date": "2017-01-30", "close": 1.17, "volume": 49123.0}, {"date": "2017-01-31", "close": 1.17, "volume": 165705.0}, {"date": "2017-02-01", "close": 1.17, "volume": 39708.0}, {"date": "2017-02-02", "close": 1.22, "volume": 133450.0}, {"date": "2017-02-03", "close": 1.21, "volume": 71630.0}, {"date": "2017-02-06", "close": 1.235, "volume": 63409.0}, {"date": "2017-02-07", "close": 1.245, "volume": 61188.0}, {"date": "2017-02-08", "close": 1.25, "volume": 77313.0}, {"date": "2017-02-09", "close": 1.285, "volume": 83219.0}, {"date": "2017-02-10", "close": 1.27, "volume": 98086.0}, {"date": "2017-02-13", "close": 1.28, "volume": 46830.0}, {"date": "2017-02-14", "close": 1.305, "volume": 449841.0}, {"date": "2017-02-15", "close": 1.29, "volume": 3427034.0}, {"date": "2017-02-16", "close": 1.24, "volume": 479124.0}, {"date": "2017-02-17", "close": 1.25, "volume": 335558.0}, {"date": "2017-02-20", "close": 1.14, "volume": 108556.0}, {"date": "2017-02-21", "close": 1.185, "volume": 186943.0}, {"date": "2017-02-22", "close": 1.16, "volume": 191943.0}, {"date": "2017-02-23", "close": 1.13, "volume": 207142.0}, {"date": "2017-02-24", "close": 1.11, "volume": 478253.0}, {"date": "2017-02-27", "close": 1.1, "volume": 201515.0}, {"date": "2017-02-28", "close": 1.11, "volume": 73530.0}, {"date": "2017-03-01", "close": 1.15, "volume": 49167.0}, {"date": "2017-03-02", "close": 1.125, "volume": 185471.0}, {"date": "2017-03-03", "close": 1.14, "volume": 165552.0}, {"date": "2017-03-06", "close": 1.175, "volume": 49480.0}, {"date": "2017-03-07", "close": 1.145, "volume": 124546.0}, {"date": "2017-03-08", "close": 1.14, "volume": 192644.0}, {"date": "2017-03-09", "close": 1.14, "volume": 35071.0}, {"date": "2017-03-10", "close": 1.14, "volume": 222106.0}, {"date": "2017-03-13", "close": 1.14, "volume": 323321.0}, {"date": "2017-03-14", "close": 1.16, "volume": 60771.0}, {"date": "2017-03-15", "close": 1.235, "volume": 83257.0}, {"date": "2017-03-16", "close": 1.18, "volume": 132029.0}, {"date": "2017-03-17", "close": 1.27, "volume": 259765.0}, {"date": "2017-03-20", "close": 1.3, "volume": 194445.0}, {"date": "2017-03-21", "close": 1.3, "volume": 237974.0}, {"date": "2017-03-22", "close": 1.31, "volume": 180089.0}, {"date": "2017-03-23", "close": 1.3, "volume": 92388.0}, {"date": "2017-03-24", "close": 1.3, "volume": 133595.0}, {"date": "2017-03-27", "close": 1.3, "volume": 161915.0}, {"date": "2017-03-28", "close": 1.3, "volume": 92401.0}, {"date": "2017-03-29", "close": 1.3, "volume": 174928.0}, {"date": "2017-03-30", "close": 1.33, "volume": 119596.0}, {"date": "2017-03-31", "close": 1.3, "volume": 42127.0}, {"date": "2017-04-03", "close": 1.27, "volume": 135352.0}, {"date": "2017-04-04", "close": 1.32, "volume": 130280.0}, {"date": "2017-04-05", "close": 1.36, "volume": 363503.0}, {"date": "2017-04-06", "close": 1.365, "volume": 180105.0}, {"date": "2017-04-07", "close": 1.395, "volume": 127576.0}, {"date": "2017-04-10", "close": 1.38, "volume": 401133.0}, {"date": "2017-04-11", "close": 1.39, "volume": 208155.0}, {"date": "2017-04-12", "close": 1.36, "volume": 61213.0}, {"date": "2017-04-13", "close": 1.36, "volume": 195561.0}, {"date": "2017-04-18", "close": 1.35, "volume": 159108.0}, {"date": "2017-04-19", "close": 1.32, "volume": 78806.0}, {"date": "2017-04-20", "close": 1.32, "volume": 30550.0}, {"date": "2017-04-21", "close": 1.35, "volume": 130639.0}, {"date": "2017-04-24", "close": 1.35, "volume": 128977.0}, {"date": "2017-04-26", "close": 1.295, "volume": 150832.0}, {"date": "2017-04-27", "close": 1.35, "volume": 126209.0}, {"date": "2017-04-28", "close": 1.345, "volume": 300967.0}, {"date": "2017-05-01", "close": 1.375, "volume": 336509.0}, {"date": "2017-05-02", "close": 1.35, "volume": 90747.0}, {"date": "2017-05-03", "close": 1.38, "volume": 98034.0}, {"date": "2017-05-04", "close": 1.38, "volume": 131359.0}, {"date": "2017-05-05", "close": 1.34, "volume": 44221.0}, {"date": "2017-05-08", "close": 1.295, "volume": 54341.0}, {"date": "2017-05-09", "close": 1.27, "volume": 895442.0}, {"date": "2017-05-10", "close": 1.24, "volume": 305827.0}, {"date": "2017-05-11", "close": 1.2, "volume": 300207.0}, {"date": "2017-05-12", "close": 1.19, "volume": 91666.0}, {"date": "2017-05-15", "close": 1.19, "volume": 67340.0}, {"date": "2017-05-16", "close": 1.185, "volume": 73225.0}, {"date": "2017-05-17", "close": 1.18, "volume": 74461.0}, {"date": "2017-05-18", "close": 1.17, "volume": 77542.0}, {"date": "2017-05-19", "close": 1.165, "volume": 108145.0}, {"date": "2017-05-22", "close": 1.16, "volume": 109658.0}, {"date": "2017-05-23", "close": 1.15, "volume": 73733.0}, {"date": "2017-05-24", "close": 1.12, "volume": 119102.0}, {"date": "2017-05-25", "close": 1.08, "volume": 320458.0}, {"date": "2017-05-26", "close": 1.12, "volume": 257406.0}, {"date": "2017-05-29", "close": 1.15, "volume": 885728.0}, {"date": "2017-05-30", "close": 1.11, "volume": 37466.0}, {"date": "2017-05-31", "close": 1.1, "volume": 215141.0}, {"date": "2017-06-01", "close": 1.07, "volume": 264457.0}, {"date": "2017-06-02", "close": 1.06, "volume": 587506.0}, {"date": "2017-06-05", "close": 1.0, "volume": 1299059.0}, {"date": "2017-06-06", "close": 1.01, "volume": 141175.0}, {"date": "2017-06-07", "close": 1.0, "volume": 103211.0}, {"date": "2017-06-08", "close": 1.01, "volume": 64277.0}, {"date": "2017-06-09", "close": 1.01, "volume": 157318.0}, {"date": "2017-06-13", "close": 1.01, "volume": 582516.0}, {"date": "2017-06-14", "close": 1.005, "volume": 92408.0}, {"date": "2017-06-15", "close": 0.995, "volume": 140852.0}, {"date": "2017-06-16", "close": 1.0, "volume": 148182.0}, {"date": "2017-06-19", "close": 0.99, "volume": 68697.0}, {"date": "2017-06-20", "close": 0.985, "volume": 224413.0}, {"date": "2017-06-21", "close": 0.965, "volume": 419806.0}, {"date": "2017-06-22", "close": 0.98, "volume": 203204.0}, {"date": "2017-06-23", "close": 0.965, "volume": 159842.0}, {"date": "2017-06-26", "close": 0.975, "volume": 165351.0}, {"date": "2017-06-27", "close": 0.975, "volume": 420903.0}, {"date": "2017-06-28", "close": 0.98, "volume": 207834.0}, {"date": "2017-06-29", "close": 1.09, "volume": 588340.0}, {"date": "2017-06-30", "close": 1.095, "volume": 188623.0}, {"date": "2017-07-03", "close": 1.14, "volume": 80171.0}, {"date": "2017-07-04", "close": 1.13, "volume": 56445.0}, {"date": "2017-07-05", "close": 1.13, "volume": 37874.0}, {"date": "2017-07-06", "close": 1.17, "volume": 92709.0}, {"date": "2017-07-07", "close": 1.135, "volume": 51498.0}, {"date": "2017-07-10", "close": 1.15, "volume": 25188.0}, {"date": "2017-07-11", "close": 1.18, "volume": 343753.0}, {"date": "2017-07-12", "close": 1.175, "volume": 84393.0}, {"date": "2017-07-13", "close": 1.18, "volume": 131127.0}, {"date": "2017-07-14", "close": 1.185, "volume": 169301.0}, {"date": "2017-07-17", "close": 1.185, "volume": 153467.0}, {"date": "2017-07-18", "close": 1.185, "volume": 84358.0}, {"date": "2017-07-19", "close": 1.17, "volume": 147300.0}, {"date": "2017-07-20", "close": 1.185, "volume": 116756.0}, {"date": "2017-07-21", "close": 1.21, "volume": 164261.0}, {"date": "2017-07-24", "close": 1.19, "volume": 133460.0}, {"date": "2017-07-25", "close": 1.17, "volume": 137689.0}, {"date": "2017-07-26", "close": 1.15, "volume": 65072.0}, {"date": "2017-07-27", "close": 1.16, "volume": 97909.0}, {"date": "2017-07-28", "close": 1.19, "volume": 194344.0}, {"date": "2017-07-31", "close": 1.185, "volume": 73816.0}, {"date": "2017-08-01", "close": 1.165, "volume": 22560.0}, {"date": "2017-08-02", "close": 1.175, "volume": 73812.0}, {"date": "2017-08-03", "close": 1.155, "volume": 51979.0}, {"date": "2017-08-04", "close": 1.19, "volume": 100980.0}, {"date": "2017-08-07", "close": 1.19, "volume": 73207.0}, {"date": "2017-08-08", "close": 1.175, "volume": 90083.0}, {"date": "2017-08-09", "close": 1.155, "volume": 159142.0}, {"date": "2017-08-10", "close": 1.135, "volume": 204193.0}, {"date": "2017-08-11", "close": 1.12, "volume": 109789.0}, {"date": "2017-08-14", "close": 1.18, "volume": 68961.0}, {"date": "2017-08-15", "close": 1.16, "volume": 56201.0}, {"date": "2017-08-16", "close": 1.18, "volume": 18458.0}, {"date": "2017-08-17", "close": 1.2, "volume": 263558.0}, {"date": "2017-08-18", "close": 1.185, "volume": 458576.0}, {"date": "2017-08-21", "close": 1.18, "volume": 135759.0}, {"date": "2017-08-22", "close": 1.235, "volume": 207602.0}, {"date": "2017-08-23", "close": 1.24, "volume": 150347.0}, {"date": "2017-08-24", "close": 1.24, "volume": 131617.0}, {"date": "2017-08-25", "close": 1.27, "volume": 149271.0}, {"date": "2017-08-28", "close": 1.29, "volume": 160715.0}, {"date": "2017-08-29", "close": 1.29, "volume": 125140.0}, {"date": "2017-08-30", "close": 1.3, "volume": 87301.0}, {"date": "2017-08-31", "close": 1.29, "volume": 50562.0}, {"date": "2017-09-01", "close": 1.32, "volume": 110807.0}, {"date": "2017-09-04", "close": 1.3, "volume": 81488.0}, {"date": "2017-09-05", "close": 1.29, "volume": 48269.0}, {"date": "2017-09-06", "close": 1.3, "volume": 134897.0}, {"date": "2017-09-07", "close": 1.31, "volume": 90487.0}, {"date": "2017-09-08", "close": 1.3, "volume": 28460.0}, {"date": "2017-09-11", "close": 1.32, "volume": 131043.0}, {"date": "2017-09-12", "close": 1.315, "volume": 251119.0}, {"date": "2017-09-13", "close": 1.28, "volume": 75776.0}, {"date": "2017-09-14", "close": 1.275, "volume": 153079.0}, {"date": "2017-09-15", "close": 1.25, "volume": 76799.0}, {"date": "2017-09-18", "close": 1.23, "volume": 56434.0}, {"date": "2017-09-19", "close": 1.27, "volume": 308339.0}, {"date": "2017-09-20", "close": 1.275, "volume": 217502.0}, {"date": "2017-09-21", "close": 1.275, "volume": 121885.0}, {"date": "2017-09-22", "close": 1.29, "volume": 65518.0}, {"date": "2017-09-25", "close": 1.29, "volume": 89122.0}, {"date": "2017-09-26", "close": 1.29, "volume": 71026.0}, {"date": "2017-09-27", "close": 1.3, "volume": 61974.0}, {"date": "2017-09-28", "close": 1.29, "volume": 108654.0}, {"date": "2017-09-29", "close": 1.29, "volume": 55512.0}, {"date": "2017-10-02", "close": 1.3, "volume": 88873.0}, {"date": "2017-10-03", "close": 1.3, "volume": 14504.0}, {"date": "2017-10-04", "close": 1.28, "volume": 129311.0}, {"date": "2017-10-05", "close": 1.25, "volume": 46552.0}, {"date": "2017-10-06", "close": 1.23, "volume": 203168.0}, {"date": "2017-10-09", "close": 1.24, "volume": 108824.0}, {"date": "2017-10-10", "close": 1.295, "volume": 45960.0}, {"date": "2017-10-11", "close": 1.295, "volume": 165003.0}, {"date": "2017-10-12", "close": 1.3, "volume": 359861.0}, {"date": "2017-10-13", "close": 1.31, "volume": 108803.0}, {"date": "2017-10-16", "close": 1.33, "volume": 63237.0}, {"date": "2017-10-17", "close": 1.33, "volume": 100991.0}, {"date": "2017-10-18", "close": 1.35, "volume": 219381.0}, {"date": "2017-10-19", "close": 1.365, "volume": 137126.0}, {"date": "2017-10-20", "close": 1.39, "volume": 177152.0}, {"date": "2017-10-23", "close": 1.39, "volume": 169355.0}, {"date": "2017-10-24", "close": 1.38, "volume": 155541.0}, {"date": "2017-10-25", "close": 1.405, "volume": 77239.0}, {"date": "2017-10-26", "close": 1.455, "volume": 244637.0}, {"date": "2017-10-27", "close": 1.44, "volume": 54876.0}, {"date": "2017-10-30", "close": 1.44, "volume": 143064.0}, {"date": "2017-10-31", "close": 1.43, "volume": 183689.0}, {"date": "2017-11-01", "close": 1.39, "volume": 162989.0}, {"date": "2017-11-02", "close": 1.4, "volume": 135054.0}, {"date": "2017-11-03", "close": 1.44, "volume": 199918.0}, {"date": "2017-11-06", "close": 1.42, "volume": 44731.0}, {"date": "2017-11-07", "close": 1.405, "volume": 86176.0}, {"date": "2017-11-08", "close": 1.41, "volume": 84207.0}, {"date": "2017-11-09", "close": 1.417, "volume": 54191.0}, {"date": "2017-11-10", "close": 1.425, "volume": 58834.0}, {"date": "2017-11-13", "close": 1.415, "volume": 41200.0}, {"date": "2017-11-14", "close": 1.43, "volume": 138945.0}, {"date": "2017-11-15", "close": 1.43, "volume": 129975.0}, {"date": "2017-11-16", "close": 1.425, "volume": 74094.0}, {"date": "2017-11-17", "close": 1.46, "volume": 293226.0}, {"date": "2017-11-20", "close": 1.4, "volume": 167982.0}, {"date": "2017-11-21", "close": 1.38, "volume": 462566.0}, {"date": "2017-11-22", "close": 1.36, "volume": 135557.0}, {"date": "2017-11-23", "close": 1.37, "volume": 40983.0}, {"date": "2017-11-24", "close": 1.4, "volume": 91843.0}, {"date": "2017-11-27", "close": 1.345, "volume": 87525.0}, {"date": "2017-11-28", "close": 1.425, "volume": 112509.0}, {"date": "2017-11-29", "close": 1.46, "volume": 198985.0}, {"date": "2017-11-30", "close": 1.46, "volume": 99615.0}, {"date": "2017-12-01", "close": 1.46, "volume": 95708.0}, {"date": "2017-12-04", "close": 1.53, "volume": 62419.0}, {"date": "2017-12-05", "close": 1.56, "volume": 370706.0}, {"date": "2017-12-06", "close": 1.58, "volume": 209006.0}, {"date": "2017-12-07", "close": 1.58, "volume": 148406.0}, {"date": "2017-12-08", "close": 1.63, "volume": 137648.0}, {"date": "2017-12-11", "close": 1.6, "volume": 104268.0}, {"date": "2017-12-12", "close": 1.59, "volume": 158082.0}, {"date": "2017-12-13", "close": 1.62, "volume": 132506.0}, {"date": "2017-12-14", "close": 1.685, "volume": 133530.0}, {"date": "2017-12-15", "close": 1.66, "volume": 52616.0}, {"date": "2017-12-18", "close": 1.67, "volume": 121947.0}, {"date": "2017-12-19", "close": 1.66, "volume": 98812.0}, {"date": "2017-12-20", "close": 1.68, "volume": 188137.0}, {"date": "2017-12-21", "close": 1.64, "volume": 73021.0}, {"date": "2017-12-22", "close": 1.63, "volume": 66402.0}, {"date": "2017-12-27", "close": 1.63, "volume": 20962.0}, {"date": "2017-12-28", "close": 1.6, "volume": 31912.0}, {"date": "2017-12-29", "close": 1.6, "volume": 37403.0}, {"date": "2018-01-02", "close": 1.585, "volume": 25832.0}, {"date": "2018-01-03", "close": 1.59, "volume": 37443.0}, {"date": "2018-01-04", "close": 1.57, "volume": 102488.0}, {"date": "2018-01-05", "close": 1.57, "volume": 69926.0}, {"date": "2018-01-08", "close": 1.57, "volume": 35966.0}, {"date": "2018-01-09", "close": 1.57, "volume": 59229.0}, {"date": "2018-01-10", "close": 1.6, "volume": 83766.0}, {"date": "2018-01-11", "close": 1.58, "volume": 27117.0}, {"date": "2018-01-12", "close": 1.62, "volume": 83740.0}, {"date": "2018-01-15", "close": 1.615, "volume": 50857.0}, {"date": "2018-01-16", "close": 1.615, "volume": 44317.0}, {"date": "2018-01-17", "close": 1.65, "volume": 83568.0}, {"date": "2018-01-18", "close": 1.69, "volume": 71348.0}, {"date": "2018-01-19", "close": 1.725, "volume": 362373.0}, {"date": "2018-01-22", "close": 1.72, "volume": 157433.0}, {"date": "2018-01-23", "close": 1.735, "volume": 75701.0}, {"date": "2018-01-24", "close": 1.735, "volume": 43325.0}, {"date": "2018-01-25", "close": 1.74, "volume": 15845.0}, {"date": "2018-01-29", "close": 1.74, "volume": 88217.0}, {"date": "2018-01-30", "close": 1.735, "volume": 49563.0}, {"date": "2018-01-31", "close": 1.73, "volume": 41048.0}, {"date": "2018-02-01", "close": 1.685, "volume": 77915.0}, {"date": "2018-02-02", "close": 1.65, "volume": 75381.0}, {"date": "2018-02-05", "close": 1.555, "volume": 277596.0}, {"date": "2018-02-06", "close": 1.52, "volume": 274993.0}, {"date": "2018-02-07", "close": 1.53, "volume": 293351.0}, {"date": "2018-02-08", "close": 1.5, "volume": 355281.0}, {"date": "2018-02-09", "close": 1.5, "volume": 153874.0}, {"date": "2018-02-12", "close": 1.49, "volume": 165006.0}, {"date": "2018-02-13", "close": 1.57, "volume": 8107609.0}, {"date": "2018-02-14", "close": 1.485, "volume": 508585.0}, {"date": "2018-02-15", "close": 1.49, "volume": 246650.0}, {"date": "2018-02-16", "close": 1.52, "volume": 86958.0}, {"date": "2018-02-19", "close": 1.515, "volume": 223361.0}, {"date": "2018-02-20", "close": 1.57, "volume": 95933.0}, {"date": "2018-02-21", "close": 1.57, "volume": 120217.0}, {"date": "2018-02-22", "close": 1.54, "volume": 222730.0}, {"date": "2018-02-23", "close": 1.55, "volume": 204681.0}, {"date": "2018-02-26", "close": 1.58, "volume": 208533.0}, {"date": "2018-02-27", "close": 1.5, "volume": 73641.0}, {"date": "2018-02-28", "close": 1.51, "volume": 125671.0}, {"date": "2018-03-01", "close": 1.465, "volume": 63266.0}, {"date": "2018-03-02", "close": 1.44, "volume": 42434.0}, {"date": "2018-03-05", "close": 1.41, "volume": 116543.0}, {"date": "2018-03-06", "close": 1.355, "volume": 255574.0}, {"date": "2018-03-07", "close": 1.32, "volume": 210945.0}, {"date": "2018-03-08", "close": 1.32, "volume": 131298.0}, {"date": "2018-03-09", "close": 1.36, "volume": 145249.0}, {"date": "2018-03-12", "close": 1.385, "volume": 97332.0}, {"date": "2018-03-13", "close": 1.38, "volume": 95851.0}, {"date": "2018-03-14", "close": 1.42, "volume": 112585.0}, {"date": "2018-03-15", "close": 1.43, "volume": 145620.0}, {"date": "2018-03-16", "close": 1.385, "volume": 51595.0}, {"date": "2018-03-19", "close": 1.415, "volume": 76846.0}, {"date": "2018-03-20", "close": 1.43, "volume": 64427.0}, {"date": "2018-03-21", "close": 1.42, "volume": 121017.0}, {"date": "2018-03-22", "close": 1.41, "volume": 40627.0}, {"date": "2018-03-23", "close": 1.4, "volume": 54865.0}, {"date": "2018-03-26", "close": 1.41, "volume": 55350.0}, {"date": "2018-03-27", "close": 1.41, "volume": 158430.0}, {"date": "2018-03-28", "close": 1.4, "volume": 90950.0}, {"date": "2018-03-29", "close": 1.41, "volume": 80223.0}, {"date": "2018-04-03", "close": 1.39, "volume": 85539.0}, {"date": "2018-04-04", "close": 1.4, "volume": 110152.0}, {"date": "2018-04-05", "close": 1.365, "volume": 51069.0}, {"date": "2018-04-06", "close": 1.355, "volume": 67203.0}, {"date": "2018-04-09", "close": 1.355, "volume": 63931.0}, {"date": "2018-04-10", "close": 1.34, "volume": 46003.0}, {"date": "2018-04-11", "close": 1.36, "volume": 58365.0}, {"date": "2018-04-12", "close": 1.36, "volume": 42630.0}, {"date": "2018-04-13", "close": 1.395, "volume": 39831.0}, {"date": "2018-04-16", "close": 1.375, "volume": 17915.0}, {"date": "2018-04-17", "close": 1.36, "volume": 37140.0}, {"date": "2018-04-18", "close": 1.365, "volume": 32097.0}, {"date": "2018-04-19", "close": 1.34, "volume": 95980.0}, {"date": "2018-04-20", "close": 1.33, "volume": 44039.0}, {"date": "2018-04-23", "close": 1.38, "volume": 115778.0}, {"date": "2018-04-24", "close": 1.38, "volume": 27503.0}, {"date": "2018-04-26", "close": 1.345, "volume": 81366.0}, {"date": "2018-04-27", "close": 1.36, "volume": 49650.0}, {"date": "2018-04-30", "close": 1.37, "volume": 229902.0}, {"date": "2018-05-01", "close": 1.42, "volume": 798543.0}, {"date": "2018-05-02", "close": 1.405, "volume": 81925.0}, {"date": "2018-05-03", "close": 1.4, "volume": 107306.0}, {"date": "2018-05-04", "close": 1.4, "volume": 149009.0}, {"date": "2018-05-07", "close": 1.4, "volume": 290299.0}, {"date": "2018-05-08", "close": 1.415, "volume": 189787.0}, {"date": "2018-05-09", "close": 1.395, "volume": 121842.0}, {"date": "2018-05-10", "close": 1.42, "volume": 71849.0}, {"date": "2018-05-11", "close": 1.405, "volume": 80303.0}, {"date": "2018-05-14", "close": 1.42, "volume": 50444.0}, {"date": "2018-05-15", "close": 1.39, "volume": 38710.0}, {"date": "2018-05-16", "close": 1.4, "volume": 90515.0}, {"date": "2018-05-17", "close": 1.385, "volume": 82352.0}, {"date": "2018-05-18", "close": 1.37, "volume": 70569.0}, {"date": "2018-05-21", "close": 1.14, "volume": 869408.0}, {"date": "2018-05-22", "close": 1.01, "volume": 936836.0}, {"date": "2018-05-23", "close": 1.03, "volume": 1223379.0}, {"date": "2018-05-24", "close": 1.11, "volume": 580872.0}, {"date": "2018-05-25", "close": 1.15, "volume": 670254.0}, {"date": "2018-05-28", "close": 1.14, "volume": 286162.0}, {"date": "2018-05-29", "close": 1.135, "volume": 318609.0}, {"date": "2018-05-30", "close": 1.13, "volume": 508247.0}, {"date": "2018-05-31", "close": 1.145, "volume": 155305.0}, {"date": "2018-06-01", "close": 1.14, "volume": 148092.0}, {"date": "2018-06-04", "close": 1.16, "volume": 76917.0}, {"date": "2018-06-05", "close": 1.19, "volume": 199192.0}, {"date": "2018-06-06", "close": 1.2, "volume": 115033.0}, {"date": "2018-06-07", "close": 1.21, "volume": 146971.0}, {"date": "2018-06-08", "close": 1.205, "volume": 133835.0}, {"date": "2018-06-12", "close": 1.225, "volume": 98054.0}, {"date": "2018-06-13", "close": 1.235, "volume": 94337.0}, {"date": "2018-06-14", "close": 1.24, "volume": 118719.0}, {"date": "2018-06-15", "close": 1.25, "volume": 150007.0}, {"date": "2018-06-18", "close": 1.26, "volume": 83911.0}, {"date": "2018-06-19", "close": 1.257, "volume": 102036.0}, {"date": "2018-06-20", "close": 1.262, "volume": 66923.0}, {"date": "2018-06-21", "close": 1.275, "volume": 140606.0}, {"date": "2018-06-22", "close": 1.285, "volume": 58413.0}, {"date": "2018-06-25", "close": 1.25, "volume": 141887.0}, {"date": "2018-06-26", "close": 1.21, "volume": 63439.0}, {"date": "2018-06-27", "close": 1.14, "volume": 101969.0}, {"date": "2018-06-28", "close": 1.17, "volume": 90356.0}, {"date": "2018-06-29", "close": 1.15, "volume": 79951.0}, {"date": "2018-07-02", "close": 1.145, "volume": 176453.0}, {"date": "2018-07-03", "close": 1.145, "volume": 54117.0}, {"date": "2018-07-04", "close": 1.14, "volume": 153835.0}, {"date": "2018-07-05", "close": 1.14, "volume": 127000.0}, {"date": "2018-07-06", "close": 1.13, "volume": 171496.0}, {"date": "2018-07-09", "close": 1.13, "volume": 157971.0}, {"date": "2018-07-10", "close": 1.13, "volume": 127800.0}, {"date": "2018-07-11", "close": 1.115, "volume": 39468.0}, {"date": "2018-07-12", "close": 1.12, "volume": 177443.0}, {"date": "2018-07-13", "close": 1.125, "volume": 119354.0}, {"date": "2018-07-16", "close": 1.1, "volume": 110454.0}, {"date": "2018-07-17", "close": 1.11, "volume": 329849.0}, {"date": "2018-07-18", "close": 1.09, "volume": 110437.0}, {"date": "2018-07-19", "close": 1.095, "volume": 148081.0}, {"date": "2018-07-20", "close": 1.12, "volume": 148187.0}, {"date": "2018-07-23", "close": 1.15, "volume": 97167.0}, {"date": "2018-07-24", "close": 1.145, "volume": 56524.0}, {"date": "2018-07-25", "close": 1.16, "volume": 22135.0}, {"date": "2018-07-26", "close": 1.15, "volume": 34145.0}, {"date": "2018-07-27", "close": 1.15, "volume": 47067.0}, {"date": "2018-07-30", "close": 1.14, "volume": 46012.0}, {"date": "2018-07-31", "close": 1.12, "volume": 38303.0}, {"date": "2018-08-01", "close": 1.115, "volume": 72358.0}, {"date": "2018-08-02", "close": 1.09, "volume": 59083.0}, {"date": "2018-08-03", "close": 1.12, "volume": 59196.0}, {"date": "2018-08-06", "close": 1.12, "volume": 32967.0}, {"date": "2018-08-07", "close": 1.105, "volume": 100162.0}, {"date": "2018-08-08", "close": 1.07, "volume": 118032.0}, {"date": "2018-08-09", "close": 0.99, "volume": 929179.0}, {"date": "2018-08-10", "close": 0.985, "volume": 792388.0}, {"date": "2018-08-13", "close": 1.05, "volume": 126862.0}, {"date": "2018-08-14", "close": 1.015, "volume": 145617.0}, {"date": "2018-08-15", "close": 1.01, "volume": 129475.0}, {"date": "2018-08-16", "close": 1.03, "volume": 106724.0}, {"date": "2018-08-17", "close": 1.02, "volume": 220491.0}, {"date": "2018-08-20", "close": 1.055, "volume": 67965.0}, {"date": "2018-08-21", "close": 1.05, "volume": 1999102.0}, {"date": "2018-08-22", "close": 1.115, "volume": 83305.0}, {"date": "2018-08-23", "close": 1.14, "volume": 168097.0}, {"date": "2018-08-24", "close": 1.11, "volume": 122432.0}, {"date": "2018-08-27", "close": 1.08, "volume": 46919.0}, {"date": "2018-08-28", "close": 1.08, "volume": 37116.0}, {"date": "2018-08-29", "close": 1.15, "volume": 210316.0}, {"date": "2018-08-30", "close": 1.14, "volume": 174963.0}, {"date": "2018-08-31", "close": 1.105, "volume": 59789.0}, {"date": "2018-09-03", "close": 1.135, "volume": 58620.0}, {"date": "2018-09-04", "close": 1.105, "volume": 12395.0}, {"date": "2018-09-05", "close": 1.125, "volume": 31520.0}, {"date": "2018-09-06", "close": 1.125, "volume": 21981.0}, {"date": "2018-09-07", "close": 1.12, "volume": 51665.0}, {"date": "2018-09-10", "close": 1.11, "volume": 49334.0}, {"date": "2018-09-11", "close": 1.07, "volume": 24175.0}, {"date": "2018-09-12", "close": 1.065, "volume": 57443.0}, {"date": "2018-09-13", "close": 1.035, "volume": 27143.0}, {"date": "2018-09-14", "close": 1.06, "volume": 102624.0}, {"date": "2018-09-17", "close": 1.035, "volume": 50422.0}, {"date": "2018-09-18", "close": 1.05, "volume": 35400.0}, {"date": "2018-09-19", "close": 1.08, "volume": 34186.0}, {"date": "2018-09-20", "close": 1.09, "volume": 101961.0}, {"date": "2018-09-21", "close": 1.1, "volume": 45196.0}, {"date": "2018-09-24", "close": 1.115, "volume": 64695.0}, {"date": "2018-09-25", "close": 1.06, "volume": 28101.0}, {"date": "2018-09-26", "close": 1.04, "volume": 38582.0}, {"date": "2018-09-27", "close": 1.055, "volume": 45547.0}, {"date": "2018-09-28", "close": 1.045, "volume": 25140.0}, {"date": "2018-10-01", "close": 1.05, "volume": 28414.0}, {"date": "2018-10-02", "close": 1.04, "volume": 17360.0}, {"date": "2018-10-03", "close": 1.05, "volume": 65614.0}, {"date": "2018-10-04", "close": 1.035, "volume": 9182.0}, {"date": "2018-10-05", "close": 1.02, "volume": 93322.0}, {"date": "2018-10-08", "close": 1.02, "volume": 53565.0}, {"date": "2018-10-09", "close": 1.03, "volume": 21782.0}, {"date": "2018-10-10", "close": 1.03, "volume": 44300.0}, {"date": "2018-10-11", "close": 1.02, "volume": 60208.0}, {"date": "2018-10-12", "close": 1.03, "volume": 34562.0}, {"date": "2018-10-15", "close": 1.02, "volume": 113186.0}, {"date": "2018-10-16", "close": 1.03, "volume": 52572.0}, {"date": "2018-10-17", "close": 1.04, "volume": 97724.0}, {"date": "2018-10-18", "close": 1.04, "volume": 17140.0}, {"date": "2018-10-19", "close": 1.0, "volume": 79288.0}, {"date": "2018-10-22", "close": 0.985, "volume": 75769.0}, {"date": "2018-10-23", "close": 0.915, "volume": 88144.0}, {"date": "2018-10-24", "close": 0.935, "volume": 185153.0}, {"date": "2018-10-25", "close": 0.68, "volume": 697856.0}, {"date": "2018-10-26", "close": 0.575, "volume": 850591.0}, {"date": "2018-10-29", "close": 0.54, "volume": 442192.0}, {"date": "2018-10-30", "close": 0.52, "volume": 240298.0}, {"date": "2018-10-31", "close": 0.5, "volume": 606034.0}, {"date": "2018-11-01", "close": 0.53, "volume": 1236026.0}, {"date": "2018-11-02", "close": 0.64, "volume": 287495.0}, {"date": "2018-11-05", "close": 0.57, "volume": 222568.0}, {"date": "2018-11-06", "close": 0.605, "volume": 25774.0}, {"date": "2018-11-07", "close": 0.575, "volume": 146858.0}, {"date": "2018-11-08", "close": 0.575, "volume": 116253.0}, {"date": "2018-11-09", "close": 0.61, "volume": 139518.0}, {"date": "2018-11-12", "close": 0.605, "volume": 10752.0}, {"date": "2018-11-13", "close": 0.625, "volume": 3488.0}, {"date": "2018-11-14", "close": 0.58, "volume": 39783.0}, {"date": "2018-11-15", "close": 0.605, "volume": 232582.0}, {"date": "2018-11-16", "close": 0.61, "volume": 20621.0}, {"date": "2018-11-19", "close": 0.675, "volume": 39658.0}, {"date": "2018-11-20", "close": 0.665, "volume": 17913.0}, {"date": "2018-11-21", "close": 0.69, "volume": 27413.0}, {"date": "2018-11-22", "close": 0.64, "volume": 36452.0}, {"date": "2018-11-23", "close": 0.635, "volume": 41533.0}, {"date": "2018-11-26", "close": 0.64, "volume": 6924.0}, {"date": "2018-11-27", "close": 0.61, "volume": 28829.0}, {"date": "2018-11-28", "close": 0.6, "volume": 121720.0}, {"date": "2018-11-29", "close": 0.59, "volume": 103685.0}, {"date": "2018-11-30", "close": 0.6, "volume": 112410.0}, {"date": "2018-12-03", "close": 0.61, "volume": 4359.0}, {"date": "2018-12-04", "close": 0.605, "volume": 47268.0}, {"date": "2018-12-05", "close": 0.58, "volume": 197906.0}, {"date": "2018-12-06", "close": 0.565, "volume": 74891.0}, {"date": "2018-12-07", "close": 0.59, "volume": 31698.0}, {"date": "2018-12-10", "close": 0.59, "volume": 7861.0}, {"date": "2018-12-11", "close": 0.595, "volume": 1756839.0}, {"date": "2018-12-12", "close": 0.58, "volume": 92066.0}, {"date": "2018-12-13", "close": 0.57, "volume": 664401.0}, {"date": "2018-12-14", "close": 0.57, "volume": 19910.0}, {"date": "2018-12-17", "close": 0.59, "volume": 45586.0}, {"date": "2018-12-18", "close": 0.57, "volume": 18458.0}, {"date": "2018-12-19", "close": 0.6, "volume": 52841.0}, {"date": "2018-12-20", "close": 0.535, "volume": 250431.0}, {"date": "2018-12-21", "close": 0.53, "volume": 219018.0}, {"date": "2018-12-24", "close": 0.53, "volume": 48925.0}, {"date": "2018-12-27", "close": 0.53, "volume": 72312.0}, {"date": "2018-12-28", "close": 0.535, "volume": 56894.0}, {"date": "2018-12-31", "close": 0.547, "volume": 52219.0}, {"date": "2019-01-02", "close": 0.54, "volume": 17177.0}, {"date": "2019-01-03", "close": 0.55, "volume": 7813.0}, {"date": "2019-01-04", "close": 0.545, "volume": 44246.0}, {"date": "2019-01-07", "close": 0.54, "volume": 37747.0}, {"date": "2019-01-08", "close": 0.545, "volume": 34931.0}, {"date": "2019-01-09", "close": 0.555, "volume": 78458.0}, {"date": "2019-01-10", "close": 0.58, "volume": 73323.0}, {"date": "2019-01-11", "close": 0.565, "volume": 66027.0}, {"date": "2019-01-14", "close": 0.57, "volume": 1500.0}, {"date": "2019-01-15", "close": 0.57, "volume": 24753.0}, {"date": "2019-01-17", "close": 0.56, "volume": 55205.0}, {"date": "2019-01-18", "close": 0.56, "volume": 61599.0}, {"date": "2019-01-21", "close": 0.555, "volume": 51254.0}, {"date": "2019-01-22", "close": 0.57, "volume": 40322.0}, {"date": "2019-01-23", "close": 0.59, "volume": 16669.0}, {"date": "2019-01-24", "close": 0.575, "volume": 61923.0}, {"date": "2019-01-25", "close": 0.56, "volume": 40043.0}, {"date": "2019-01-29", "close": 0.56, "volume": 65725.0}, {"date": "2019-01-30", "close": 0.555, "volume": 40059.0}, {"date": "2019-02-01", "close": 0.56, "volume": 24140.0}, {"date": "2019-02-04", "close": 0.555, "volume": 15532.0}, {"date": "2019-02-05", "close": 0.56, "volume": 28314.0}, {"date": "2019-02-06", "close": 0.555, "volume": 69922.0}, {"date": "2019-02-07", "close": 0.56, "volume": 117108.0}, {"date": "2019-02-08", "close": 0.55, "volume": 160303.0}, {"date": "2019-02-11", "close": 0.55, "volume": 27452.0}, {"date": "2019-02-12", "close": 0.555, "volume": 87336.0}, {"date": "2019-02-13", "close": 0.545, "volume": 88440.0}, {"date": "2019-02-14", "close": 0.55, "volume": 36619.0}, {"date": "2019-02-15", "close": 0.55, "volume": 37305.0}, {"date": "2019-02-18", "close": 0.57, "volume": 156514.0}, {"date": "2019-02-19", "close": 0.595, "volume": 52781.0}, {"date": "2019-02-20", "close": 0.58, "volume": 13224.0}, {"date": "2019-02-21", "close": 0.59, "volume": 294769.0}, {"date": "2019-02-22", "close": 0.575, "volume": 127564.0}, {"date": "2019-02-25", "close": 0.56, "volume": 10692.0}, {"date": "2019-02-26", "close": 0.55, "volume": 47093.0}, {"date": "2019-02-27", "close": 0.6, "volume": 79568.0}, {"date": "2019-02-28", "close": 0.64, "volume": 112345.0}, {"date": "2019-03-01", "close": 0.64, "volume": 285620.0}, {"date": "2019-03-04", "close": 0.67, "volume": 117972.0}, {"date": "2019-03-05", "close": 0.69, "volume": 70422.0}, {"date": "2019-03-06", "close": 0.7, "volume": 36640.0}, {"date": "2019-03-07", "close": 0.7, "volume": 34146.0}, {"date": "2019-03-08", "close": 0.7, "volume": 7637.0}, {"date": "2019-03-11", "close": 0.67, "volume": 68151.0}, {"date": "2019-03-12", "close": 0.69, "volume": 88789.0}, {"date": "2019-03-13", "close": 0.69, "volume": 164431.0}, {"date": "2019-03-14", "close": 0.685, "volume": 34142.0}, {"date": "2019-03-15", "close": 0.685, "volume": 277255.0}, {"date": "2019-03-18", "close": 0.665, "volume": 34861.0}, {"date": "2019-03-19", "close": 0.675, "volume": 14249.0}, {"date": "2019-03-20", "close": 0.655, "volume": 22000.0}, {"date": "2019-03-21", "close": 0.655, "volume": 28667.0}, {"date": "2019-03-22", "close": 0.655, "volume": 43342.0}, {"date": "2019-03-25", "close": 0.645, "volume": 51380.0}, {"date": "2019-03-26", "close": 0.61, "volume": 67330.0}, {"date": "2019-03-27", "close": 0.61, "volume": 11500.0}, {"date": "2019-03-28", "close": 0.61, "volume": 26066.0}, {"date": "2019-03-29", "close": 0.63, "volume": 1587.0}, {"date": "2019-04-01", "close": 0.62, "volume": 84650.0}, {"date": "2019-04-02", "close": 0.62, "volume": 46863.0}, {"date": "2019-04-03", "close": 0.62, "volume": 12446.0}, {"date": "2019-04-04", "close": 0.63, "volume": 42371.0}, {"date": "2019-04-05", "close": 0.625, "volume": 61534.0}, {"date": "2019-04-08", "close": 0.63, "volume": 20049.0}, {"date": "2019-04-09", "close": 0.61, "volume": 79913.0}, {"date": "2019-04-10", "close": 0.62, "volume": 34343.0}, {"date": "2019-04-11", "close": 0.62, "volume": 111667.0}, {"date": "2019-04-12", "close": 0.635, "volume": 241945.0}, {"date": "2019-04-15", "close": 0.61, "volume": 54330.0}, {"date": "2019-04-16", "close": 0.62, "volume": 44000.0}, {"date": "2019-04-17", "close": 0.63, "volume": 19216.0}, {"date": "2019-04-18", "close": 0.645, "volume": 130424.0}, {"date": "2019-04-23", "close": 0.65, "volume": 8001.0}, {"date": "2019-04-24", "close": 0.64, "volume": 44439.0}, {"date": "2019-04-26", "close": 0.65, "volume": 75175.0}, {"date": "2019-04-29", "close": 0.66, "volume": 29230.0}, {"date": "2019-04-30", "close": 0.655, "volume": 24813.0}, {"date": "2019-05-01", "close": 0.66, "volume": 22273.0}, {"date": "2019-05-02", "close": 0.64, "volume": 40544.0}, {"date": "2019-05-03", "close": 0.645, "volume": 59939.0}, {"date": "2019-05-06", "close": 0.62, "volume": 48913.0}, {"date": "2019-05-07", "close": 0.625, "volume": 70827.0}, {"date": "2019-05-09", "close": 0.625, "volume": 36971.0}, {"date": "2019-05-13", "close": 0.625, "volume": 54310.0}, {"date": "2019-05-14", "close": 0.63, "volume": 109817.0}, {"date": "2019-05-15", "close": 0.63, "volume": 6447.0}, {"date": "2019-05-16", "close": 0.645, "volume": 20887.0}, {"date": "2019-05-17", "close": 0.65, "volume": 22668.0}, {"date": "2019-05-20", "close": 0.64, "volume": 2984.0}, {"date": "2019-05-21", "close": 0.64, "volume": 4505.0}, {"date": "2019-05-22", "close": 0.63, "volume": 23117.0}, {"date": "2019-05-23", "close": 0.65, "volume": 34614.0}, {"date": "2019-05-24", "close": 0.64, "volume": 4176.0}, {"date": "2019-05-27", "close": 0.64, "volume": 1209.0}, {"date": "2019-05-28", "close": 0.655, "volume": 55091.0}, {"date": "2019-05-30", "close": 0.65, "volume": 90292.0}, {"date": "2019-05-31", "close": 0.65, "volume": 18808.0}, {"date": "2019-06-03", "close": 0.615, "volume": 91998.0}, {"date": "2019-06-04", "close": 0.61, "volume": 8283.0}, {"date": "2019-06-05", "close": 0.605, "volume": 27540.0}, {"date": "2019-06-06", "close": 0.635, "volume": 26381.0}, {"date": "2019-06-07", "close": 0.625, "volume": 44450.0}, {"date": "2019-06-11", "close": 0.61, "volume": 66770.0}, {"date": "2019-06-12", "close": 0.605, "volume": 32902.0}, {"date": "2019-06-13", "close": 0.625, "volume": 52149.0}, {"date": "2019-06-14", "close": 0.61, "volume": 5898.0}, {"date": "2019-06-17", "close": 0.61, "volume": 18518.0}, {"date": "2019-06-18", "close": 0.6, "volume": 30944.0}, {"date": "2019-06-19", "close": 0.605, "volume": 59652.0}, {"date": "2019-06-20", "close": 0.59, "volume": 61247.0}, {"date": "2019-06-21", "close": 0.6, "volume": 193767.0}, {"date": "2019-06-24", "close": 0.565, "volume": 207101.0}, {"date": "2019-06-25", "close": 0.585, "volume": 63231.0}, {"date": "2019-06-26", "close": 0.56, "volume": 101157.0}, {"date": "2019-06-27", "close": 0.56, "volume": 154982.0}, {"date": "2019-06-28", "close": 0.56, "volume": 86684.0}, {"date": "2019-07-01", "close": 0.56, "volume": 41719.0}, {"date": "2019-07-02", "close": 0.54, "volume": 100058.0}, {"date": "2019-07-03", "close": 0.53, "volume": 84809.0}, {"date": "2019-07-04", "close": 0.53, "volume": 343527.0}, {"date": "2019-07-05", "close": 0.555, "volume": 63966.0}, {"date": "2019-07-08", "close": 0.555, "volume": 16607.0}, {"date": "2019-07-09", "close": 0.535, "volume": 10773.0}, {"date": "2019-07-10", "close": 0.54, "volume": 30132.0}, {"date": "2019-07-11", "close": 0.535, "volume": 44980.0}, {"date": "2019-07-12", "close": 0.55, "volume": 48315.0}, {"date": "2019-07-15", "close": 0.54, "volume": 6850.0}, {"date": "2019-07-16", "close": 0.55, "volume": 79247.0}, {"date": "2019-07-17", "close": 0.535, "volume": 277939.0}, {"date": "2019-07-18", "close": 0.55, "volume": 25338.0}, {"date": "2019-07-19", "close": 0.55, "volume": 117770.0}, {"date": "2019-07-22", "close": 0.57, "volume": 24015.0}, {"date": "2019-07-23", "close": 0.57, "volume": 75206.0}, {"date": "2019-07-24", "close": 0.575, "volume": 34249.0}, {"date": "2019-07-25", "close": 0.555, "volume": 42820.0}, {"date": "2019-07-29", "close": 0.6, "volume": 81133.0}, {"date": "2019-07-30", "close": 0.59, "volume": 14895.0}, {"date": "2019-07-31", "close": 0.585, "volume": 8544.0}, {"date": "2019-08-01", "close": 0.575, "volume": 19433.0}, {"date": "2019-08-02", "close": 0.6, "volume": 6320.0}, {"date": "2019-08-05", "close": 0.6, "volume": 77535.0}, {"date": "2019-08-06", "close": 0.595, "volume": 35640.0}, {"date": "2019-08-07", "close": 0.63, "volume": 89886.0}, {"date": "2019-08-08", "close": 0.625, "volume": 17405.0}, {"date": "2019-08-09", "close": 0.615, "volume": 7026.0}, {"date": "2019-08-12", "close": 0.63, "volume": 15258.0}, {"date": "2019-08-13", "close": 0.635, "volume": 32704.0}, {"date": "2019-08-15", "close": 0.645, "volume": 15187.0}, {"date": "2019-08-16", "close": 0.67, "volume": 91198.0}, {"date": "2019-08-19", "close": 0.64, "volume": 43152.0}, {"date": "2019-08-20", "close": 0.645, "volume": 8234.0}, {"date": "2019-08-21", "close": 0.645, "volume": 2099.0}, {"date": "2019-08-22", "close": 0.62, "volume": 6808.0}, {"date": "2019-08-23", "close": 0.62, "volume": 1572.0}, {"date": "2019-08-26", "close": 0.62, "volume": 5590.0}, {"date": "2019-08-27", "close": 0.6, "volume": 14183.0}, {"date": "2019-08-28", "close": 0.735, "volume": 242458.0}, {"date": "2019-08-29", "close": 0.715, "volume": 71978.0}, {"date": "2019-08-30", "close": 0.74, "volume": 81365.0}, {"date": "2019-09-02", "close": 0.78, "volume": 160114.0}, {"date": "2019-09-03", "close": 0.695, "volume": 57052.0}, {"date": "2019-09-04", "close": 0.75, "volume": 9935.0}, {"date": "2019-09-05", "close": 0.71, "volume": 8525.0}, {"date": "2019-09-06", "close": 0.72, "volume": 24644.0}, {"date": "2019-09-09", "close": 0.66, "volume": 23617.0}, {"date": "2019-09-11", "close": 0.68, "volume": 40419.0}, {"date": "2019-09-12", "close": 0.66, "volume": 47683.0}, {"date": "2019-09-13", "close": 0.68, "volume": 1800.0}, {"date": "2019-09-16", "close": 0.71, "volume": 12095.0}, {"date": "2019-09-17", "close": 0.72, "volume": 6457.0}, {"date": "2019-09-18", "close": 0.67, "volume": 13008.0}, {"date": "2019-09-19", "close": 0.705, "volume": 80561.0}, {"date": "2019-09-20", "close": 0.67, "volume": 234820.0}, {"date": "2019-09-23", "close": 0.695, "volume": 33445.0}, {"date": "2019-09-24", "close": 0.685, "volume": 12998.0}, {"date": "2019-09-25", "close": 0.685, "volume": 44690.0}, {"date": "2019-09-26", "close": 0.69, "volume": 38572.0}, {"date": "2019-09-27", "close": 0.71, "volume": 3392.0}, {"date": "2019-09-30", "close": 0.71, "volume": 3551.0}, {"date": "2019-10-01", "close": 0.69, "volume": 4093.0}, {"date": "2019-10-02", "close": 0.705, "volume": 40038.0}, {"date": "2019-10-03", "close": 0.69, "volume": 15872.0}, {"date": "2019-10-04", "close": 0.69, "volume": 83814.0}, {"date": "2019-10-07", "close": 0.7, "volume": 4733.0}, {"date": "2019-10-08", "close": 0.705, "volume": 3009803.0}, {"date": "2019-10-09", "close": 0.705, "volume": 2161.0}, {"date": "2019-10-10", "close": 0.685, "volume": 8512.0}, {"date": "2019-10-11", "close": 0.685, "volume": 30864.0}, {"date": "2019-10-14", "close": 0.695, "volume": 13075.0}, {"date": "2019-10-15", "close": 0.68, "volume": 55405.0}, {"date": "2019-10-16", "close": 0.69, "volume": 55000.0}, {"date": "2019-10-17", "close": 0.7, "volume": 19866.0}, {"date": "2019-10-18", "close": 0.685, "volume": 17203.0}, {"date": "2019-10-21", "close": 0.68, "volume": 8427.0}, {"date": "2019-10-22", "close": 0.68, "volume": 8287.0}, {"date": "2019-10-23", "close": 0.68, "volume": 2162.0}, {"date": "2019-10-24", "close": 0.655, "volume": 37381.0}, {"date": "2019-10-25", "close": 0.65, "volume": 13079.0}, {"date": "2019-10-28", "close": 0.685, "volume": 18704.0}, {"date": "2019-10-29", "close": 0.66, "volume": 25488.0}, {"date": "2019-10-30", "close": 0.68, "volume": 8217.0}, {"date": "2019-10-31", "close": 0.67, "volume": 57114.0}, {"date": "2019-11-01", "close": 0.665, "volume": 57892.0}, {"date": "2019-11-04", "close": 0.67, "volume": 10841.0}, {"date": "2019-11-05", "close": 0.67, "volume": 55985.0}, {"date": "2019-11-06", "close": 0.69, "volume": 8326.0}, {"date": "2019-11-07", "close": 0.71, "volume": 17455.0}, {"date": "2019-11-08", "close": 0.71, "volume": 2225.0}, {"date": "2019-11-11", "close": 0.71, "volume": 37285.0}, {"date": "2019-11-12", "close": 0.69, "volume": 94552.0}, {"date": "2019-11-13", "close": 0.72, "volume": 7177.0}, {"date": "2019-11-14", "close": 0.725, "volume": 27344.0}, {"date": "2019-11-15", "close": 0.69, "volume": 102766.0}, {"date": "2019-11-18", "close": 0.685, "volume": 34565.0}, {"date": "2019-11-19", "close": 0.67, "volume": 74948.0}, {"date": "2019-11-20", "close": 0.68, "volume": 4064.0}, {"date": "2019-11-21", "close": 0.685, "volume": 42365.0}, {"date": "2019-11-22", "close": 0.705, "volume": 44828.0}, {"date": "2019-11-25", "close": 0.69, "volume": 51103.0}, {"date": "2019-11-26", "close": 0.7, "volume": 33501.0}, {"date": "2019-11-27", "close": 0.69, "volume": 13527.0}, {"date": "2019-11-28", "close": 0.7, "volume": 47553.0}, {"date": "2019-11-29", "close": 0.69, "volume": 15058.0}, {"date": "2019-12-02", "close": 0.68, "volume": 3243071.0}, {"date": "2019-12-03", "close": 0.685, "volume": 82503.0}, {"date": "2019-12-04", "close": 0.675, "volume": 24902.0}, {"date": "2019-12-05", "close": 0.67, "volume": 65341.0}, {"date": "2019-12-06", "close": 0.67, "volume": 14969.0}, {"date": "2019-12-09", "close": 0.675, "volume": 27696.0}, {"date": "2019-12-10", "close": 0.665, "volume": 31633.0}, {"date": "2019-12-11", "close": 0.69, "volume": 14592.0}, {"date": "2019-12-13", "close": 0.68, "volume": 22386.0}, {"date": "2019-12-16", "close": 0.675, "volume": 52091.0}, {"date": "2019-12-17", "close": 0.66, "volume": 60230.0}, {"date": "2019-12-18", "close": 0.655, "volume": 106181.0}, {"date": "2019-12-19", "close": 0.665, "volume": 16587.0}, {"date": "2019-12-20", "close": 0.665, "volume": 1741.0}, {"date": "2019-12-23", "close": 0.66, "volume": 15863.0}, {"date": "2019-12-27", "close": 0.66, "volume": 6833.0}, {"date": "2019-12-30", "close": 0.695, "volume": 20828.0}, {"date": "2020-01-03", "close": 0.685, "volume": 48268.0}, {"date": "2020-01-06", "close": 0.69, "volume": 28551.0}, {"date": "2020-01-07", "close": 0.69, "volume": 263525.0}, {"date": "2020-01-08", "close": 0.68, "volume": 27192.0}, {"date": "2020-01-09", "close": 0.69, "volume": 100585.0}, {"date": "2020-01-10", "close": 0.68, "volume": 48021.0}, {"date": "2020-01-13", "close": 0.69, "volume": 57648.0}, {"date": "2020-01-14", "close": 0.69, "volume": 51885.0}, {"date": "2020-01-15", "close": 0.71, "volume": 46919.0}, {"date": "2020-01-16", "close": 0.7, "volume": 56038.0}, {"date": "2020-01-17", "close": 0.7, "volume": 12211.0}, {"date": "2020-01-20", "close": 0.7, "volume": 28675.0}, {"date": "2020-01-21", "close": 0.7, "volume": 24267.0}, {"date": "2020-01-22", "close": 0.697, "volume": 104822.0}, {"date": "2020-01-23", "close": 0.7, "volume": 17777.0}, {"date": "2020-01-24", "close": 0.69, "volume": 59679.0}, {"date": "2020-01-28", "close": 0.69, "volume": 34080.0}, {"date": "2020-01-29", "close": 0.7, "volume": 57077.0}, {"date": "2020-01-30", "close": 0.7, "volume": 13531.0}, {"date": "2020-01-31", "close": 0.71, "volume": 63277.0}, {"date": "2020-02-03", "close": 0.72, "volume": 26877.0}, {"date": "2020-02-04", "close": 0.73, "volume": 51740.0}, {"date": "2020-02-05", "close": 0.73, "volume": 43770.0}, {"date": "2020-02-06", "close": 0.715, "volume": 21040.0}, {"date": "2020-02-07", "close": 0.715, "volume": 54056.0}, {"date": "2020-02-10", "close": 0.715, "volume": 40936.0}, {"date": "2020-02-11", "close": 0.715, "volume": 50215.0}, {"date": "2020-02-12", "close": 0.725, "volume": 42821.0}, {"date": "2020-02-13", "close": 0.73, "volume": 22681.0}, {"date": "2020-02-14", "close": 0.73, "volume": 68191.0}, {"date": "2020-02-17", "close": 0.74, "volume": 38318.0}, {"date": "2020-02-18", "close": 0.73, "volume": 1456.0}, {"date": "2020-02-19", "close": 0.74, "volume": 8328.0}, {"date": "2020-02-20", "close": 0.72, "volume": 60589.0}, {"date": "2020-02-21", "close": 0.735, "volume": 29562.0}, {"date": "2020-02-24", "close": 0.74, "volume": 14120.0}, {"date": "2020-02-25", "close": 0.72, "volume": 21101.0}, {"date": "2020-02-26", "close": 0.71, "volume": 64449.0}, {"date": "2020-02-27", "close": 0.71, "volume": 13197.0}, {"date": "2020-02-28", "close": 0.69, "volume": 64465.0}, {"date": "2020-03-02", "close": 0.675, "volume": 101943.0}, {"date": "2020-03-03", "close": 0.69, "volume": 49913.0}, {"date": "2020-03-04", "close": 0.68, "volume": 17643.0}, {"date": "2020-03-05", "close": 0.71, "volume": 24441.0}, {"date": "2020-03-06", "close": 0.63, "volume": 147668.0}, {"date": "2020-03-09", "close": 0.56, "volume": 120454.0}, {"date": "2020-03-10", "close": 0.58, "volume": 39715.0}, {"date": "2020-03-11", "close": 0.59, "volume": 121868.0}, {"date": "2020-03-12", "close": 0.55, "volume": 3750.0}, {"date": "2020-03-13", "close": 0.52, "volume": 64711.0}, {"date": "2020-03-16", "close": 0.52, "volume": 81571.0}, {"date": "2020-03-17", "close": 0.45, "volume": 87451.0}, {"date": "2020-03-18", "close": 0.465, "volume": 30080.0}, {"date": "2020-03-19", "close": 0.47, "volume": 31443.0}, {"date": "2020-03-20", "close": 0.47, "volume": 54814.0}, {"date": "2020-03-23", "close": 0.475, "volume": 47570.0}, {"date": "2020-03-24", "close": 0.415, "volume": 96687.0}, {"date": "2020-03-25", "close": 0.435, "volume": 18385.0}, {"date": "2020-03-26", "close": 0.45, "volume": 11421.0}, {"date": "2020-03-27", "close": 0.41, "volume": 60549.0}, {"date": "2020-03-30", "close": 0.42, "volume": 95876.0}, {"date": "2020-03-31", "close": 0.495, "volume": 97456.0}, {"date": "2020-04-01", "close": 0.48, "volume": 2693.0}, {"date": "2020-04-02", "close": 0.48, "volume": 47754.0}, {"date": "2020-04-03", "close": 0.43, "volume": 56196.0}, {"date": "2020-04-06", "close": 0.425, "volume": 28422.0}, {"date": "2020-04-07", "close": 0.43, "volume": 55000.0}, {"date": "2020-04-08", "close": 0.42, "volume": 73988.0}, {"date": "2020-04-09", "close": 0.435, "volume": 44144.0}, {"date": "2020-04-14", "close": 0.48, "volume": 32930.0}, {"date": "2020-04-15", "close": 0.475, "volume": 25000.0}, {"date": "2020-04-16", "close": 0.46, "volume": 25246.0}, {"date": "2020-04-17", "close": 0.45, "volume": 32000.0}, {"date": "2020-04-20", "close": 0.47, "volume": 22104.0}, {"date": "2020-04-21", "close": 0.46, "volume": 18126.0}, {"date": "2020-04-22", "close": 0.465, "volume": 38319.0}, {"date": "2020-04-23", "close": 0.46, "volume": 94000.0}, {"date": "2020-04-24", "close": 0.46, "volume": 3370.0}, {"date": "2020-04-27", "close": 0.465, "volume": 9457.0}, {"date": "2020-04-28", "close": 0.46, "volume": 19385.0}, {"date": "2020-04-29", "close": 0.47, "volume": 14359.0}, {"date": "2020-04-30", "close": 0.46, "volume": 34719.0}, {"date": "2020-05-01", "close": 0.45, "volume": 69346.0}, {"date": "2020-05-04", "close": 0.455, "volume": 2485.0}, {"date": "2020-05-06", "close": 0.45, "volume": 27049.0}, {"date": "2020-05-07", "close": 0.44, "volume": 8981.0}, {"date": "2020-05-08", "close": 0.43, "volume": 91872.0}, {"date": "2020-05-11", "close": 0.435, "volume": 24044.0}, {"date": "2020-05-12", "close": 0.45, "volume": 3557.0}, {"date": "2020-05-13", "close": 0.44, "volume": 1000.0}, {"date": "2020-05-14", "close": 0.44, "volume": 15193.0}, {"date": "2020-05-15", "close": 0.44, "volume": 6000.0}, {"date": "2020-05-18", "close": 0.435, "volume": 30500.0}, {"date": "2020-05-19", "close": 0.44, "volume": 35378.0}, {"date": "2020-05-20", "close": 0.44, "volume": 2348.0}, {"date": "2020-05-22", "close": 0.45, "volume": 7000.0}, {"date": "2020-05-25", "close": 0.445, "volume": 64032.0}, {"date": "2020-05-26", "close": 0.45, "volume": 25420.0}, {"date": "2020-05-27", "close": 0.45, "volume": 8720.0}, {"date": "2020-05-28", "close": 0.48, "volume": 134989.0}, {"date": "2020-05-29", "close": 0.475, "volume": 52142.0}, {"date": "2020-06-01", "close": 0.5, "volume": 61075.0}, {"date": "2020-06-02", "close": 0.585, "volume": 72091.0}, {"date": "2020-06-03", "close": 0.58, "volume": 14251.0}, {"date": "2020-06-04", "close": 0.6, "volume": 36069.0}, {"date": "2020-06-05", "close": 0.62, "volume": 5946.0}, {"date": "2020-06-09", "close": 0.605, "volume": 19557.0}, {"date": "2020-06-10", "close": 0.58, "volume": 42975.0}, {"date": "2020-06-11", "close": 0.555, "volume": 101161.0}, {"date": "2020-06-12", "close": 0.505, "volume": 92410.0}, {"date": "2020-06-15", "close": 0.51, "volume": 7850.0}, {"date": "2020-06-16", "close": 0.54, "volume": 161518.0}, {"date": "2020-06-17", "close": 0.55, "volume": 10047.0}, {"date": "2020-06-19", "close": 0.55, "volume": 1530.0}, {"date": "2020-06-23", "close": 0.535, "volume": 27259.0}, {"date": "2020-06-24", "close": 0.52, "volume": 26700.0}, {"date": "2020-06-25", "close": 0.48, "volume": 96524.0}, {"date": "2020-06-26", "close": 0.495, "volume": 89387.0}, {"date": "2020-06-29", "close": 0.495, "volume": 392338.0}, {"date": "2020-06-30", "close": 0.49, "volume": 28853.0}, {"date": "2020-07-01", "close": 0.495, "volume": 61532.0}, {"date": "2020-07-02", "close": 0.51, "volume": 10000.0}, {"date": "2020-07-03", "close": 0.515, "volume": 9739.0}, {"date": "2020-07-06", "close": 0.49, "volume": 6808.0}, {"date": "2020-07-07", "close": 0.515, "volume": 9424.0}, {"date": "2020-07-08", "close": 0.51, "volume": 11494.0}, {"date": "2020-07-09", "close": 0.525, "volume": 2943.0}, {"date": "2020-07-10", "close": 0.525, "volume": 100000.0}, {"date": "2020-07-13", "close": 0.52, "volume": 154800.0}, {"date": "2020-07-14", "close": 0.52, "volume": 40654.0}, {"date": "2020-07-15", "close": 0.525, "volume": 5343.0}, {"date": "2020-07-16", "close": 0.52, "volume": 33930.0}, {"date": "2020-07-17", "close": 0.54, "volume": 74111.0}, {"date": "2020-07-20", "close": 0.515, "volume": 23734.0}, {"date": "2020-07-21", "close": 0.51, "volume": 2000.0}, {"date": "2020-07-22", "close": 0.515, "volume": 74636.0}, {"date": "2020-07-23", "close": 0.515, "volume": 5268.0}, {"date": "2020-07-24", "close": 0.505, "volume": 45229.0}, {"date": "2020-07-27", "close": 0.505, "volume": 20556.0}, {"date": "2020-07-28", "close": 0.5, "volume": 46109.0}, {"date": "2020-07-29", "close": 0.495, "volume": 1181.0}, {"date": "2020-07-30", "close": 0.5, "volume": 14827.0}, {"date": "2020-07-31", "close": 0.5, "volume": 46301.0}, {"date": "2020-08-03", "close": 0.495, "volume": 24368.0}, {"date": "2020-08-04", "close": 0.485, "volume": 30243.0}, {"date": "2020-08-05", "close": 0.49, "volume": 98860.0}, {"date": "2020-08-06", "close": 0.505, "volume": 363358.0}, {"date": "2020-08-07", "close": 0.515, "volume": 58973.0}, {"date": "2020-08-10", "close": 0.53, "volume": 10614.0}, {"date": "2020-08-11", "close": 0.535, "volume": 11150.0}, {"date": "2020-08-12", "close": 0.54, "volume": 170.0}, {"date": "2020-08-13", "close": 0.51, "volume": 31901.0}, {"date": "2020-08-14", "close": 0.505, "volume": 199926.0}, {"date": "2020-08-17", "close": 0.515, "volume": 38770.0}, {"date": "2020-08-18", "close": 0.525, "volume": 30571.0}, {"date": "2020-08-19", "close": 0.517, "volume": 226430.0}, {"date": "2020-08-20", "close": 0.505, "volume": 86725.0}, {"date": "2020-08-21", "close": 0.54, "volume": 21576.0}, {"date": "2020-08-24", "close": 0.56, "volume": 185522.0}, {"date": "2020-08-25", "close": 0.56, "volume": 47409.0}, {"date": "2020-08-26", "close": 0.56, "volume": 10074.0}, {"date": "2020-08-27", "close": 0.55, "volume": 66910.0}, {"date": "2020-08-28", "close": 0.65, "volume": 2056054.0}, {"date": "2020-08-31", "close": 0.635, "volume": 118655.0}, {"date": "2020-09-01", "close": 0.63, "volume": 32328.0}, {"date": "2020-09-02", "close": 0.645, "volume": 123874.0}, {"date": "2020-09-03", "close": 0.63, "volume": 58084.0}, {"date": "2020-09-04", "close": 0.59, "volume": 156469.0}, {"date": "2020-09-07", "close": 0.615, "volume": 9466.0}, {"date": "2020-09-08", "close": 0.635, "volume": 6133.0}, {"date": "2020-09-09", "close": 0.615, "volume": 9449.0}, {"date": "2020-09-10", "close": 0.62, "volume": 97977.0}, {"date": "2020-09-11", "close": 0.62, "volume": 15.0}, {"date": "2020-09-14", "close": 0.62, "volume": 15985.0}, {"date": "2020-09-15", "close": 0.6, "volume": 98711.0}, {"date": "2020-09-16", "close": 0.66, "volume": 351262.0}, {"date": "2020-09-17", "close": 0.67, "volume": 118805.0}, {"date": "2020-09-18", "close": 0.685, "volume": 56189.0}, {"date": "2020-09-21", "close": 0.69, "volume": 21365.0}, {"date": "2020-09-22", "close": 0.67, "volume": 39767.0}, {"date": "2020-09-23", "close": 0.685, "volume": 80767.0}, {"date": "2020-09-24", "close": 0.68, "volume": 11000.0}, {"date": "2020-09-25", "close": 0.675, "volume": 39605.0}, {"date": "2020-09-28", "close": 0.685, "volume": 34889.0}, {"date": "2020-09-29", "close": 0.69, "volume": 21120.0}, {"date": "2020-09-30", "close": 0.71, "volume": 40948.0}, {"date": "2020-10-01", "close": 0.71, "volume": 32337.0}, {"date": "2020-10-02", "close": 0.7, "volume": 60262.0}, {"date": "2020-10-05", "close": 0.71, "volume": 16953.0}, {"date": "2020-10-06", "close": 0.74, "volume": 67174.0}, {"date": "2020-10-07", "close": 0.75, "volume": 63850.0}, {"date": "2020-10-08", "close": 0.79, "volume": 20430.0}, {"date": "2020-10-09", "close": 0.8, "volume": 59382.0}, {"date": "2020-10-12", "close": 0.84, "volume": 144182.0}, {"date": "2020-10-13", "close": 0.85, "volume": 25980.0}, {"date": "2020-10-14", "close": 0.835, "volume": 19023.0}, {"date": "2020-10-15", "close": 0.825, "volume": 63535.0}, {"date": "2020-10-16", "close": 0.795, "volume": 41179.0}, {"date": "2020-10-19", "close": 0.825, "volume": 14736.0}, {"date": "2020-10-20", "close": 0.815, "volume": 71215.0}, {"date": "2020-10-21", "close": 0.8, "volume": 94011.0}, {"date": "2020-10-23", "close": 0.78, "volume": 47110.0}, {"date": "2020-10-26", "close": 0.805, "volume": 187369.0}, {"date": "2020-10-27", "close": 0.815, "volume": 87079.0}, {"date": "2020-10-28", "close": 0.805, "volume": 35222.0}, {"date": "2020-10-29", "close": 0.8, "volume": 8178.0}, {"date": "2020-10-30", "close": 0.805, "volume": 33909.0}, {"date": "2020-11-02", "close": 0.82, "volume": 20069.0}, {"date": "2020-11-03", "close": 0.81, "volume": 15121.0}, {"date": "2020-11-04", "close": 0.81, "volume": 23992.0}, {"date": "2020-11-05", "close": 0.815, "volume": 26887.0}, {"date": "2020-11-06", "close": 0.8, "volume": 26643.0}, {"date": "2020-11-09", "close": 0.79, "volume": 39557.0}, {"date": "2020-11-10", "close": 0.75, "volume": 76546.0}, {"date": "2020-11-11", "close": 0.795, "volume": 17199.0}, {"date": "2020-11-12", "close": 0.795, "volume": 4422.0}, {"date": "2020-11-13", "close": 0.775, "volume": 126753.0}, {"date": "2020-11-16", "close": 0.815, "volume": 613.0}, {"date": "2020-11-17", "close": 0.765, "volume": 357399.0}, {"date": "2020-11-18", "close": 0.77, "volume": 155.0}, {"date": "2020-11-19", "close": 0.81, "volume": 153227.0}, {"date": "2020-11-20", "close": 0.8, "volume": 128265.0}, {"date": "2020-11-23", "close": 0.8, "volume": 68167.0}, {"date": "2020-11-24", "close": 0.78, "volume": 158636.0}, {"date": "2020-11-25", "close": 0.8, "volume": 71655.0}, {"date": "2020-11-26", "close": 0.795, "volume": 12891.0}, {"date": "2020-11-27", "close": 0.815, "volume": 130552.0}, {"date": "2020-11-30", "close": 0.81, "volume": 30200.0}, {"date": "2020-12-01", "close": 0.815, "volume": 53937.0}, {"date": "2020-12-02", "close": 0.8, "volume": 105459.0}, {"date": "2020-12-03", "close": 0.805, "volume": 46473.0}, {"date": "2020-12-04", "close": 0.79, "volume": 44968.0}, {"date": "2020-12-07", "close": 0.81, "volume": 58580.0}, {"date": "2020-12-08", "close": 0.8, "volume": 10604.0}, {"date": "2020-12-09", "close": 0.8, "volume": 10000.0}, {"date": "2020-12-10", "close": 0.9, "volume": 614303.0}, {"date": "2020-12-11", "close": 0.9, "volume": 320356.0}, {"date": "2020-12-14", "close": 0.91, "volume": 50260.0}, {"date": "2020-12-15", "close": 0.895, "volume": 96464.0}, {"date": "2020-12-16", "close": 0.91, "volume": 52270.0}, {"date": "2020-12-17", "close": 0.9, "volume": 183149.0}, {"date": "2020-12-18", "close": 0.895, "volume": 10568.0}, {"date": "2020-12-21", "close": 0.915, "volume": 84379.0}, {"date": "2020-12-22", "close": 0.905, "volume": 70208.0}, {"date": "2020-12-23", "close": 0.83, "volume": 4843778.0}, {"date": "2020-12-24", "close": 0.88, "volume": 215311.0}, {"date": "2020-12-29", "close": 0.85, "volume": 77078.0}, {"date": "2020-12-30", "close": 0.84, "volume": 297606.0}, {"date": "2020-12-31", "close": 0.805, "volume": 393146.0}, {"date": "2021-01-04", "close": 0.815, "volume": 73005.0}, {"date": "2021-01-05", "close": 0.845, "volume": 53956.0}, {"date": "2021-01-06", "close": 0.85, "volume": 403369.0}, {"date": "2021-01-07", "close": 0.875, "volume": 51137.0}, {"date": "2021-01-08", "close": 0.875, "volume": 48216.0}, {"date": "2021-01-11", "close": 0.85, "volume": 153290.0}, {"date": "2021-01-12", "close": 0.87, "volume": 4993.0}, {"date": "2021-01-13", "close": 0.86, "volume": 127146.0}, {"date": "2021-01-14", "close": 0.875, "volume": 121996.0}, {"date": "2021-01-15", "close": 0.88, "volume": 137150.0}, {"date": "2021-01-18", "close": 0.87, "volume": 141036.0}, {"date": "2021-01-19", "close": 0.86, "volume": 57162.0}, {"date": "2021-01-20", "close": 0.87, "volume": 163990.0}, {"date": "2021-01-21", "close": 0.89, "volume": 40538.0}, {"date": "2021-01-22", "close": 0.88, "volume": 261165.0}, {"date": "2021-01-25", "close": 0.87, "volume": 29187.0}, {"date": "2021-01-27", "close": 0.87, "volume": 31917.0}, {"date": "2021-01-28", "close": 0.87, "volume": 78479.0}, {"date": "2021-01-29", "close": 0.9, "volume": 418549.0}, {"date": "2021-02-01", "close": 0.94, "volume": 178996.0}, {"date": "2021-02-02", "close": 0.955, "volume": 192434.0}, {"date": "2021-02-03", "close": 0.935, "volume": 282158.0}, {"date": "2021-02-04", "close": 0.925, "volume": 152608.0}, {"date": "2021-02-05", "close": 0.93, "volume": 108741.0}, {"date": "2021-02-08", "close": 0.935, "volume": 78567.0}, {"date": "2021-02-09", "close": 1.005, "volume": 186845.0}, {"date": "2021-02-10", "close": 0.995, "volume": 374279.0}, {"date": "2021-02-11", "close": 0.97, "volume": 111233.0}, {"date": "2021-02-12", "close": 0.94, "volume": 49708.0}, {"date": "2021-02-15", "close": 0.975, "volume": 353016.0}, {"date": "2021-02-16", "close": 1.045, "volume": 187283.0}, {"date": "2021-02-17", "close": 1.05, "volume": 137308.0}, {"date": "2021-02-18", "close": 1.04, "volume": 160839.0}, {"date": "2021-02-19", "close": 1.045, "volume": 40074.0}, {"date": "2021-02-22", "close": 1.05, "volume": 106868.0}, {"date": "2021-02-23", "close": 1.02, "volume": 67939.0}, {"date": "2021-02-24", "close": 1.055, "volume": 83952.0}, {"date": "2021-02-25", "close": 1.045, "volume": 66357.0}, {"date": "2021-02-26", "close": 1.045, "volume": 78344.0}, {"date": "2021-03-01", "close": 0.975, "volume": 747558.0}, {"date": "2021-03-02", "close": 0.98, "volume": 297253.0}, {"date": "2021-03-03", "close": 0.94, "volume": 168190.0}, {"date": "2021-03-04", "close": 0.93, "volume": 1839754.0}, {"date": "2021-03-05", "close": 0.94, "volume": 225387.0}, {"date": "2021-03-08", "close": 0.93, "volume": 345379.0}, {"date": "2021-03-09", "close": 0.935, "volume": 611321.0}, {"date": "2021-03-10", "close": 0.93, "volume": 193898.0}, {"date": "2021-03-11", "close": 0.935, "volume": 200686.0}, {"date": "2021-03-12", "close": 0.91, "volume": 864835.0}, {"date": "2021-03-15", "close": 0.925, "volume": 5339276.0}, {"date": "2021-03-16", "close": 0.86, "volume": 365263.0}, {"date": "2021-03-17", "close": 0.85, "volume": 156082.0}, {"date": "2021-03-18", "close": 0.855, "volume": 131728.0}, {"date": "2021-03-19", "close": 0.855, "volume": 47500.0}, {"date": "2021-03-22", "close": 0.885, "volume": 356534.0}, {"date": "2021-03-23", "close": 0.84, "volume": 746609.0}, {"date": "2021-03-24", "close": 0.85, "volume": 2797830.0}, {"date": "2021-03-25", "close": 0.81, "volume": 371220.0}, {"date": "2021-03-26", "close": 0.845, "volume": 178637.0}, {"date": "2021-03-29", "close": 0.87, "volume": 90584.0}, {"date": "2021-03-30", "close": 0.8, "volume": 292354.0}, {"date": "2021-03-31", "close": 0.8, "volume": 196882.0}, {"date": "2021-04-01", "close": 0.84, "volume": 421042.0}, {"date": "2021-04-06", "close": 0.835, "volume": 99662.0}, {"date": "2021-04-07", "close": 0.885, "volume": 94642.0}, {"date": "2021-04-08", "close": 0.915, "volume": 171921.0}, {"date": "2021-04-09", "close": 0.885, "volume": 102700.0}, {"date": "2021-04-12", "close": 0.885, "volume": 93181.0}, {"date": "2021-04-13", "close": 0.91, "volume": 43050.0}, {"date": "2021-04-14", "close": 0.915, "volume": 64377.0}, {"date": "2021-04-15", "close": 0.9, "volume": 119315.0}, {"date": "2021-04-16", "close": 0.915, "volume": 122193.0}, {"date": "2021-04-19", "close": 0.915, "volume": 101187.0}, {"date": "2021-04-20", "close": 0.895, "volume": 48434.0}, {"date": "2021-04-21", "close": 0.91, "volume": 54344.0}, {"date": "2021-04-22", "close": 0.88, "volume": 111773.0}, {"date": "2021-04-23", "close": 0.885, "volume": 43339.0}, {"date": "2021-04-26", "close": 0.91, "volume": 206400.0}, {"date": "2021-04-27", "close": 0.91, "volume": 156793.0}, {"date": "2021-04-28", "close": 0.92, "volume": 83748.0}, {"date": "2021-04-29", "close": 0.945, "volume": 599413.0}, {"date": "2021-04-30", "close": 0.94, "volume": 108959.0}, {"date": "2021-05-03", "close": 0.99, "volume": 204638.0}, {"date": "2021-05-04", "close": 1.0, "volume": 62515.0}, {"date": "2021-05-05", "close": 0.95, "volume": 144935.0}, {"date": "2021-05-06", "close": 0.99, "volume": 78402.0}, {"date": "2021-05-07", "close": 0.935, "volume": 200908.0}, {"date": "2021-05-10", "close": 0.955, "volume": 39368.0}, {"date": "2021-05-11", "close": 0.945, "volume": 15851.0}, {"date": "2021-05-12", "close": 0.935, "volume": 6970.0}, {"date": "2021-05-13", "close": 0.93, "volume": 15795.0}, {"date": "2021-05-14", "close": 0.96, "volume": 22941.0}, {"date": "2021-05-17", "close": 0.97, "volume": 69246.0}, {"date": "2021-05-18", "close": 0.965, "volume": 115443.0}, {"date": "2021-05-19", "close": 0.97, "volume": 63427.0}, {"date": "2021-05-20", "close": 0.965, "volume": 48406.0}, {"date": "2021-05-21", "close": 0.97, "volume": 26934.0}, {"date": "2021-05-24", "close": 0.995, "volume": 143521.0}, {"date": "2021-05-25", "close": 1.05, "volume": 176423.0}, {"date": "2021-05-26", "close": 1.05, "volume": 255098.0}, {"date": "2021-05-27", "close": 1.05, "volume": 280911.0}, {"date": "2021-05-28", "close": 1.1, "volume": 386623.0}, {"date": "2021-05-31", "close": 1.14, "volume": 318235.0}, {"date": "2021-06-01", "close": 1.15, "volume": 197546.0}, {"date": "2021-06-02", "close": 1.145, "volume": 63111.0}, {"date": "2021-06-03", "close": 1.135, "volume": 120414.0}, {"date": "2021-06-04", "close": 1.13, "volume": 57144.0}, {"date": "2021-06-07", "close": 1.135, "volume": 116997.0}, {"date": "2021-06-08", "close": 1.14, "volume": 61785.0}, {"date": "2021-06-09", "close": 1.095, "volume": 58792.0}, {"date": "2021-06-10", "close": 1.115, "volume": 82828.0}, {"date": "2021-06-11", "close": 1.14, "volume": 52847.0}, {"date": "2021-06-15", "close": 1.14, "volume": 58109.0}, {"date": "2021-06-16", "close": 1.165, "volume": 111304.0}, {"date": "2021-06-17", "close": 1.17, "volume": 151050.0}, {"date": "2021-06-18", "close": 1.19, "volume": 71936.0}, {"date": "2021-06-21", "close": 1.17, "volume": 8736.0}, {"date": "2021-06-22", "close": 1.19, "volume": 70263.0}, {"date": "2021-06-23", "close": 1.16, "volume": 89237.0}, {"date": "2021-06-24", "close": 1.175, "volume": 13415.0}, {"date": "2021-06-25", "close": 1.125, "volume": 8393049.0}, {"date": "2021-06-28", "close": 1.14, "volume": 52455.0}, {"date": "2021-06-29", "close": 1.14, "volume": 18212.0}, {"date": "2021-06-30", "close": 1.19, "volume": 34472.0}, {"date": "2021-07-01", "close": 1.17, "volume": 16832.0}, {"date": "2021-07-02", "close": 1.165, "volume": 69105.0}, {"date": "2021-07-05", "close": 1.11, "volume": 87074.0}, {"date": "2021-07-06", "close": 1.16, "volume": 85421.0}, {"date": "2021-07-07", "close": 1.15, "volume": 6329.0}, {"date": "2021-07-08", "close": 1.125, "volume": 69724.0}, {"date": "2021-07-09", "close": 1.165, "volume": 21657.0}, {"date": "2021-07-12", "close": 1.165, "volume": 61404.0}, {"date": "2021-07-13", "close": 1.155, "volume": 41439.0}, {"date": "2021-07-14", "close": 1.155, "volume": 47565.0}, {"date": "2021-07-15", "close": 1.15, "volume": 71902.0}, {"date": "2021-07-16", "close": 1.08, "volume": 367625.0}, {"date": "2021-07-19", "close": 1.125, "volume": 115508.0}, {"date": "2021-07-20", "close": 1.11, "volume": 45975.0}, {"date": "2021-07-21", "close": 1.14, "volume": 146715.0}, {"date": "2021-07-22", "close": 1.13, "volume": 10001.0}, {"date": "2021-07-23", "close": 1.12, "volume": 121178.0}, {"date": "2021-07-26", "close": 1.09, "volume": 133556.0}, {"date": "2021-07-27", "close": 1.065, "volume": 138516.0}, {"date": "2021-07-28", "close": 1.04, "volume": 494673.0}, {"date": "2021-07-29", "close": 1.07, "volume": 48517.0}, {"date": "2021-07-30", "close": 1.09, "volume": 47304.0}, {"date": "2021-08-02", "close": 1.09, "volume": 46267.0}, {"date": "2021-08-03", "close": 1.07, "volume": 58316.0}, {"date": "2021-08-04", "close": 1.09, "volume": 55880.0}, {"date": "2021-08-05", "close": 1.08, "volume": 12319.0}, {"date": "2021-08-06", "close": 1.055, "volume": 93759.0}, {"date": "2021-08-09", "close": 0.945, "volume": 1503814.0}, {"date": "2021-08-10", "close": 0.935, "volume": 131839.0}, {"date": "2021-08-11", "close": 0.935, "volume": 178243.0}, {"date": "2021-08-12", "close": 0.945, "volume": 49717.0}, {"date": "2021-08-13", "close": 0.98, "volume": 137337.0}, {"date": "2021-08-16", "close": 0.98, "volume": 211915.0}, {"date": "2021-08-17", "close": 0.98, "volume": 62756.0}, {"date": "2021-08-18", "close": 0.98, "volume": 83459.0}, {"date": "2021-08-19", "close": 0.955, "volume": 57200.0}, {"date": "2021-08-20", "close": 0.955, "volume": 58318.0}, {"date": "2021-08-23", "close": 0.955, "volume": 29014.0}, {"date": "2021-08-24", "close": 0.96, "volume": 23279.0}, {"date": "2021-08-25", "close": 0.97, "volume": 58994.0}, {"date": "2021-08-26", "close": 0.97, "volume": 32197.0}, {"date": "2021-08-27", "close": 0.96, "volume": 18274.0}, {"date": "2021-08-30", "close": 0.965, "volume": 70690.0}, {"date": "2021-08-31", "close": 0.99, "volume": 27176.0}, {"date": "2021-09-01", "close": 1.095, "volume": 244388.0}, {"date": "2021-09-02", "close": 1.1, "volume": 146354.0}, {"date": "2021-09-03", "close": 1.15, "volume": 217355.0}, {"date": "2021-09-06", "close": 1.185, "volume": 113825.0}, {"date": "2021-09-07", "close": 1.2, "volume": 168701.0}, {"date": "2021-09-08", "close": 1.23, "volume": 287276.0}, {"date": "2021-09-09", "close": 1.13, "volume": 147347.0}, {"date": "2021-09-10", "close": 1.11, "volume": 68950.0}, {"date": "2021-09-13", "close": 1.13, "volume": 83281.0}, {"date": "2021-09-14", "close": 1.12, "volume": 15260.0}, {"date": "2021-09-15", "close": 1.1025, "volume": 23781.0}, {"date": "2021-09-16", "close": 1.115, "volume": 41966.0}, {"date": "2021-09-17", "close": 1.075, "volume": 40108.0}, {"date": "2021-09-20", "close": 1.04, "volume": 144299.0}, {"date": "2021-09-21", "close": 1.095, "volume": 82292.0}, {"date": "2021-09-22", "close": 1.055, "volume": 23661.0}, {"date": "2021-09-23", "close": 1.08, "volume": 7144.0}, {"date": "2021-09-24", "close": 1.055, "volume": 38737.0}, {"date": "2021-09-27", "close": 1.05, "volume": 17852.0}, {"date": "2021-09-28", "close": 1.06, "volume": 12064.0}, {"date": "2021-09-29", "close": 1.045, "volume": 19258.0}, {"date": "2021-09-30", "close": 1.09, "volume": 44421.0}, {"date": "2021-10-01", "close": 1.085, "volume": 21578.0}, {"date": "2021-10-04", "close": 1.08, "volume": 26132.0}, {"date": "2021-10-05", "close": 1.055, "volume": 72643.0}, {"date": "2021-10-06", "close": 1.04, "volume": 51931.0}, {"date": "2021-10-07", "close": 1.04, "volume": 62812.0}, {"date": "2021-10-08", "close": 1.035, "volume": 8423.0}, {"date": "2021-10-11", "close": 1.05, "volume": 43515.0}, {"date": "2021-10-12", "close": 1.055, "volume": 21328.0}, {"date": "2021-10-13", "close": 1.06, "volume": 6455.0}, {"date": "2021-10-14", "close": 1.07, "volume": 23461.0}, {"date": "2021-10-15", "close": 1.07, "volume": 41589.0}, {"date": "2021-10-18", "close": 1.05, "volume": 104238.0}, {"date": "2021-10-19", "close": 1.07, "volume": 10267.0}, {"date": "2021-10-20", "close": 1.07, "volume": 5006.0}, {"date": "2021-10-21", "close": 1.06, "volume": 3426.0}, {"date": "2021-10-22", "close": 1.055, "volume": 33598.0}, {"date": "2021-10-25", "close": 1.07, "volume": 1544.0}, {"date": "2021-10-26", "close": 1.04, "volume": 154608.0}, {"date": "2021-10-27", "close": 1.05, "volume": 24409.0}, {"date": "2021-10-28", "close": 1.04, "volume": 78652.0}, {"date": "2021-10-29", "close": 1.05, "volume": 48158.0}, {"date": "2021-11-01", "close": 1.035, "volume": 88868.0}, {"date": "2021-11-02", "close": 1.02, "volume": 30905.0}, {"date": "2021-11-03", "close": 1.05, "volume": 59962.0}, {"date": "2021-11-04", "close": 1.03, "volume": 148661.0}, {"date": "2021-11-05", "close": 1.04, "volume": 2553.0}, {"date": "2021-11-08", "close": 1.04, "volume": 2375.0}, {"date": "2021-11-09", "close": 1.02, "volume": 40163.0}, {"date": "2021-11-10", "close": 1.04, "volume": 11933.0}, {"date": "2021-11-11", "close": 1.04, "volume": 961.0}, {"date": "2021-11-12", "close": 1.045, "volume": 49451.0}, {"date": "2021-11-15", "close": 1.04, "volume": 7895.0}, {"date": "2021-11-16", "close": 1.035, "volume": 72706.0}, {"date": "2021-11-17", "close": 1.035, "volume": 66836.0}, {"date": "2021-11-18", "close": 1.015, "volume": 41165.0}, {"date": "2021-11-19", "close": 1.03, "volume": 11279.0}, {"date": "2021-11-22", "close": 1.035, "volume": 27072.0}, {"date": "2021-11-23", "close": 1.045, "volume": 51900.0}, {"date": "2021-11-24", "close": 1.02, "volume": 42585.0}, {"date": "2021-11-25", "close": 1.02, "volume": 40190.0}, {"date": "2021-11-26", "close": 1.02, "volume": 44123.0}, {"date": "2021-11-29", "close": 1.02, "volume": 88840.0}, {"date": "2021-11-30", "close": 1.035, "volume": 17446.0}, {"date": "2021-12-01", "close": 1.035, "volume": 12209.0}, {"date": "2021-12-02", "close": 1.035, "volume": 15501.0}, {"date": "2021-12-03", "close": 1.045, "volume": 56906.0}, {"date": "2021-12-06", "close": 1.04, "volume": 18463.0}, {"date": "2021-12-07", "close": 1.04, "volume": 8341.0}, {"date": "2021-12-08", "close": 1.04, "volume": 15265.0}, {"date": "2021-12-09", "close": 1.04, "volume": 18569.0}, {"date": "2021-12-10", "close": 1.045, "volume": 31680.0}, {"date": "2021-12-13", "close": 1.045, "volume": 10600.0}, {"date": "2021-12-14", "close": 1.045, "volume": 15900.0}, {"date": "2021-12-15", "close": 0.99, "volume": 290142.0}, {"date": "2021-12-16", "close": 0.965, "volume": 203079.0}, {"date": "2021-12-17", "close": 0.985, "volume": 44997.0}, {"date": "2021-12-20", "close": 1.005, "volume": 33874.0}, {"date": "2021-12-21", "close": 0.98, "volume": 124751.0}, {"date": "2021-12-22", "close": 1.0, "volume": 7404.0}, {"date": "2021-12-23", "close": 0.9925, "volume": 43280.0}, {"date": "2021-12-24", "close": 0.985, "volume": 31700.0}, {"date": "2021-12-29", "close": 0.99, "volume": 72747.0}, {"date": "2021-12-30", "close": 1.0, "volume": 57614.0}, {"date": "2022-01-04", "close": 0.975, "volume": 61513.0}, {"date": "2022-01-05", "close": 0.995, "volume": 100329.0}, {"date": "2022-01-06", "close": 0.975, "volume": 40589.0}, {"date": "2022-01-07", "close": 0.98, "volume": 95177.0}, {"date": "2022-01-10", "close": 0.965, "volume": 54181.0}, {"date": "2022-01-11", "close": 0.97, "volume": 38000.0}, {"date": "2022-01-12", "close": 0.97, "volume": 41117.0}, {"date": "2022-01-13", "close": 0.96, "volume": 25448.0}, {"date": "2022-01-14", "close": 0.97, "volume": 11232.0}, {"date": "2022-01-17", "close": 0.97, "volume": 51438.0}, {"date": "2022-01-18", "close": 0.995, "volume": 8592.0}, {"date": "2022-01-19", "close": 0.98, "volume": 2622.0}, {"date": "2022-01-20", "close": 0.985, "volume": 13129.0}, {"date": "2022-01-21", "close": 0.97, "volume": 72017.0}, {"date": "2022-01-24", "close": 0.97, "volume": 62854.0}, {"date": "2022-01-25", "close": 0.96, "volume": 148755.0}, {"date": "2022-01-27", "close": 0.93, "volume": 163773.0}, {"date": "2022-01-28", "close": 0.95, "volume": 74909.0}, {"date": "2022-01-31", "close": 0.95, "volume": 38330.0}, {"date": "2022-02-01", "close": 0.965, "volume": 25102.0}, {"date": "2022-02-02", "close": 0.945, "volume": 13234.0}, {"date": "2022-02-03", "close": 0.93, "volume": 16070.0}, {"date": "2022-02-04", "close": 0.935, "volume": 1735.0}, {"date": "2022-02-07", "close": 0.945, "volume": 69244.0}, {"date": "2022-02-08", "close": 0.95, "volume": 29555.0}, {"date": "2022-02-09", "close": 0.96, "volume": 7667.0}, {"date": "2022-02-10", "close": 0.95, "volume": 19737.0}, {"date": "2022-02-11", "close": 0.93, "volume": 851.0}, {"date": "2022-02-14", "close": 0.93, "volume": 20000.0}, {"date": "2022-02-15", "close": 0.93, "volume": 42625.0}, {"date": "2022-02-16", "close": 0.96, "volume": 42177.0}, {"date": "2022-02-17", "close": 0.97, "volume": 30007.0}, {"date": "2022-02-18", "close": 0.95, "volume": 13061.0}, {"date": "2022-02-21", "close": 0.985, "volume": 90513.0}, {"date": "2022-02-22", "close": 0.99, "volume": 112836.0}, {"date": "2022-02-23", "close": 0.995, "volume": 104111.0}, {"date": "2022-02-24", "close": 0.96, "volume": 30290.0}, {"date": "2022-02-25", "close": 0.95, "volume": 11984.0}, {"date": "2022-02-28", "close": 0.985, "volume": 128031.0}, {"date": "2022-03-01", "close": 1.01, "volume": 144927.0}, {"date": "2022-03-02", "close": 1.025, "volume": 34553.0}, {"date": "2022-03-03", "close": 1.05, "volume": 139486.0}, {"date": "2022-03-04", "close": 1.05, "volume": 133413.0}, {"date": "2022-03-07", "close": 1.03, "volume": 115455.0}, {"date": "2022-03-08", "close": 1.035, "volume": 29234.0}, {"date": "2022-03-09", "close": 1.08, "volume": 89330.0}, {"date": "2022-03-10", "close": 1.07, "volume": 78390.0}, {"date": "2022-03-11", "close": 1.06, "volume": 52257.0}, {"date": "2022-03-14", "close": 1.08, "volume": 100310.0}, {"date": "2022-03-15", "close": 1.075, "volume": 150154.0}, {"date": "2022-03-16", "close": 0.97, "volume": 78353.0}, {"date": "2022-03-17", "close": 0.98, "volume": 69719.0}, {"date": "2022-03-18", "close": 0.96, "volume": 4656.0}, {"date": "2022-03-21", "close": 0.98, "volume": 17345.0}, {"date": "2022-03-22", "close": 0.98, "volume": 88440.0}, {"date": "2022-03-23", "close": 0.965, "volume": 21504.0}, {"date": "2022-03-24", "close": 0.97, "volume": 45927.0}, {"date": "2022-03-25", "close": 0.96, "volume": 108762.0}, {"date": "2022-03-28", "close": 0.965, "volume": 145194.0}, {"date": "2022-03-29", "close": 0.965, "volume": 21204.0}, {"date": "2022-03-30", "close": 0.98, "volume": 43486.0}, {"date": "2022-03-31", "close": 0.98, "volume": 14306.0}, {"date": "2022-04-01", "close": 0.985, "volume": 64543.0}, {"date": "2022-04-04", "close": 1.01, "volume": 132838.0}, {"date": "2022-04-05", "close": 1.03, "volume": 61360.0}, {"date": "2022-04-06", "close": 1.025, "volume": 62395.0}, {"date": "2022-04-07", "close": 1.0, "volume": 105018.0}, {"date": "2022-04-08", "close": 1.04, "volume": 42118.0}, {"date": "2022-04-11", "close": 1.035, "volume": 28166.0}, {"date": "2022-04-12", "close": 1.04, "volume": 126389.0}, {"date": "2022-04-13", "close": 1.03, "volume": 9485.0}, {"date": "2022-04-14", "close": 1.01, "volume": 22359.0}, {"date": "2022-04-19", "close": 1.015, "volume": 27603.0}, {"date": "2022-04-20", "close": 1.035, "volume": 73772.0}, {"date": "2022-04-21", "close": 1.025, "volume": 12813.0}, {"date": "2022-04-22", "close": 1.025, "volume": 159829.0}, {"date": "2022-04-26", "close": 1.005, "volume": 130441.0}, {"date": "2022-04-27", "close": 1.025, "volume": 55322.0}, {"date": "2022-04-28", "close": 0.99, "volume": 86966.0}, {"date": "2022-04-29", "close": 1.01, "volume": 54809.0}, {"date": "2022-05-02", "close": 0.99, "volume": 101612.0}, {"date": "2022-05-03", "close": 0.99, "volume": 2043.0}, {"date": "2022-05-04", "close": 0.975, "volume": 30143.0}, {"date": "2022-05-05", "close": 0.97, "volume": 123153.0}, {"date": "2022-05-06", "close": 0.975, "volume": 56845.0}, {"date": "2022-05-09", "close": 0.96, "volume": 347711.0}, {"date": "2022-05-10", "close": 0.95, "volume": 83460.0}, {"date": "2022-05-11", "close": 0.95, "volume": 8426.0}, {"date": "2022-05-12", "close": 0.96, "volume": 56038.0}, {"date": "2022-05-13", "close": 0.945, "volume": 38371.0}, {"date": "2022-05-16", "close": 0.955, "volume": 12407.0}, {"date": "2022-05-17", "close": 0.96, "volume": 45497.0}, {"date": "2022-05-18", "close": 0.95, "volume": 1081424.0}, {"date": "2022-05-19", "close": 0.92, "volume": 263320.0}, {"date": "2022-05-20", "close": 0.825, "volume": 334660.0}, {"date": "2022-05-23", "close": 0.84, "volume": 252813.0}, {"date": "2022-05-24", "close": 0.865, "volume": 80216.0}, {"date": "2022-05-25", "close": 0.84, "volume": 33610.0}, {"date": "2022-05-26", "close": 0.9, "volume": 34211.0}, {"date": "2022-05-27", "close": 0.855, "volume": 38026.0}, {"date": "2022-05-30", "close": 0.86, "volume": 36857.0}, {"date": "2022-06-01", "close": 0.835, "volume": 229103.0}, {"date": "2022-06-02", "close": 0.85, "volume": 49957.0}, {"date": "2022-06-03", "close": 0.83, "volume": 9567.0}, {"date": "2022-06-06", "close": 0.835, "volume": 2831.0}, {"date": "2022-06-07", "close": 0.84, "volume": 65235.0}, {"date": "2022-06-08", "close": 0.83, "volume": 57724.0}, {"date": "2022-06-09", "close": 0.835, "volume": 54945.0}, {"date": "2022-06-10", "close": 0.835, "volume": 161291.0}, {"date": "2022-06-14", "close": 0.79, "volume": 253971.0}, {"date": "2022-06-15", "close": 0.785, "volume": 43242.0}, {"date": "2022-06-16", "close": 0.78, "volume": 27247.0}, {"date": "2022-06-17", "close": 0.77, "volume": 41137.0}, {"date": "2022-06-20", "close": 0.76, "volume": 62768.0}, {"date": "2022-06-21", "close": 0.75, "volume": 67077.0}, {"date": "2022-06-22", "close": 0.77, "volume": 26878.0}, {"date": "2022-06-23", "close": 0.76, "volume": 4585.0}, {"date": "2022-06-24", "close": 0.73, "volume": 82078.0}, {"date": "2022-06-27", "close": 0.75, "volume": 136189.0}, {"date": "2022-06-28", "close": 0.775, "volume": 35562.0}, {"date": "2022-06-29", "close": 0.785, "volume": 201095.0}, {"date": "2022-06-30", "close": 0.76, "volume": 402656.0}, {"date": "2022-07-01", "close": 0.76, "volume": 33199.0}, {"date": "2022-07-04", "close": 0.775, "volume": 33037.0}, {"date": "2022-07-05", "close": 0.795, "volume": 39948.0}, {"date": "2022-07-06", "close": 0.79, "volume": 10972.0}, {"date": "2022-07-08", "close": 0.8, "volume": 17620.0}, {"date": "2022-07-11", "close": 0.8, "volume": 12300.0}, {"date": "2022-07-12", "close": 0.81, "volume": 1275.0}, {"date": "2022-07-14", "close": 0.8, "volume": 11399.0}, {"date": "2022-07-15", "close": 0.81, "volume": 2000.0}, {"date": "2022-07-18", "close": 0.795, "volume": 1006.0}, {"date": "2022-07-19", "close": 0.785, "volume": 62702.0}, {"date": "2022-07-20", "close": 0.75, "volume": 77813.0}, {"date": "2022-07-21", "close": 0.76, "volume": 112741.0}, {"date": "2022-07-25", "close": 0.795, "volume": 5439.0}, {"date": "2022-07-26", "close": 0.79, "volume": 7220.0}, {"date": "2022-07-27", "close": 0.77, "volume": 24719.0}, {"date": "2022-07-28", "close": 0.77, "volume": 34953.0}, {"date": "2022-07-29", "close": 0.77, "volume": 59003.0}, {"date": "2022-08-01", "close": 0.78, "volume": 10007.0}, {"date": "2022-08-02", "close": 0.795, "volume": 6037.0}, {"date": "2022-08-03", "close": 0.8, "volume": 19810.0}, {"date": "2022-08-04", "close": 0.8, "volume": 31205.0}, {"date": "2022-08-05", "close": 0.81, "volume": 16064.0}, {"date": "2022-08-08", "close": 0.795, "volume": 32372.0}, {"date": "2022-08-09", "close": 0.83, "volume": 17938.0}, {"date": "2022-08-10", "close": 0.805, "volume": 5648.0}, {"date": "2022-08-11", "close": 0.82, "volume": 4499.0}, {"date": "2022-08-15", "close": 0.825, "volume": 4534.0}, {"date": "2022-08-16", "close": 0.82, "volume": 13650.0}, {"date": "2022-08-17", "close": 0.83, "volume": 9566.0}, {"date": "2022-08-18", "close": 0.86, "volume": 249.0}, {"date": "2022-08-19", "close": 0.86, "volume": 39239.0}, {"date": "2022-08-22", "close": 0.83, "volume": 89452.0}, {"date": "2022-08-23", "close": 0.8375, "volume": 11792.0}, {"date": "2022-08-24", "close": 0.84, "volume": 3594.0}, {"date": "2022-08-25", "close": 0.855, "volume": 16705.0}, {"date": "2022-08-26", "close": 0.86, "volume": 16448.0}, {"date": "2022-08-29", "close": 0.87, "volume": 8646.0}, {"date": "2022-08-30", "close": 0.865, "volume": 332575.0}, {"date": "2022-08-31", "close": 0.83, "volume": 5190.0}, {"date": "2022-09-01", "close": 0.835, "volume": 79297.0}, {"date": "2022-09-02", "close": 0.825, "volume": 81354.0}, {"date": "2022-09-05", "close": 0.825, "volume": 27705.0}, {"date": "2022-09-06", "close": 0.81, "volume": 62564.0}, {"date": "2022-09-07", "close": 0.81, "volume": 87172.0}, {"date": "2022-09-08", "close": 0.755, "volume": 24998.0}, {"date": "2022-09-09", "close": 0.75, "volume": 35203.0}, {"date": "2022-09-12", "close": 0.74, "volume": 31506.0}, {"date": "2022-09-13", "close": 0.74, "volume": 21942.0}, {"date": "2022-09-14", "close": 0.74, "volume": 37269.0}, {"date": "2022-09-15", "close": 0.735, "volume": 21783.0}, {"date": "2022-09-16", "close": 0.73, "volume": 69039.0}, {"date": "2022-09-19", "close": 0.715, "volume": 1491.0}, {"date": "2022-09-20", "close": 0.715, "volume": 40662.0}, {"date": "2022-09-21", "close": 0.73, "volume": 70499.0}, {"date": "2022-09-23", "close": 0.71, "volume": 25622.0}, {"date": "2022-09-26", "close": 0.71, "volume": 62649.0}, {"date": "2022-09-27", "close": 0.71, "volume": 17687.0}, {"date": "2022-09-28", "close": 0.7, "volume": 26309.0}, {"date": "2022-09-29", "close": 0.69, "volume": 68346.0}, {"date": "2022-09-30", "close": 0.69, "volume": 6781.0}, {"date": "2022-10-03", "close": 0.69, "volume": 30125.0}, {"date": "2022-10-04", "close": 0.69, "volume": 34465.0}, {"date": "2022-10-05", "close": 0.685, "volume": 63408.0}, {"date": "2022-10-06", "close": 0.69, "volume": 15702.0}, {"date": "2022-10-07", "close": 0.69, "volume": 28521.0}, {"date": "2022-10-10", "close": 0.69, "volume": 108507.0}, {"date": "2022-10-11", "close": 0.72, "volume": 15001.0}, {"date": "2022-10-12", "close": 0.72, "volume": 583.0}, {"date": "2022-10-13", "close": 0.715, "volume": 2198.0}, {"date": "2022-10-14", "close": 0.715, "volume": 16406.0}, {"date": "2022-10-17", "close": 0.715, "volume": 6028.0}, {"date": "2022-10-18", "close": 0.72, "volume": 3752.0}, {"date": "2022-10-19", "close": 0.72, "volume": 21308.0}, {"date": "2022-10-20", "close": 0.725, "volume": 60653.0}, {"date": "2022-10-25", "close": 0.705, "volume": 38412.0}, {"date": "2022-10-26", "close": 0.7, "volume": 65746.0}, {"date": "2022-10-27", "close": 0.695, "volume": 46606.0}, {"date": "2022-10-28", "close": 0.7, "volume": 307658.0}, {"date": "2022-10-31", "close": 0.725, "volume": 99682.0}, {"date": "2022-11-01", "close": 0.72, "volume": 10484.0}, {"date": "2022-11-02", "close": 0.77, "volume": 75399.0}, {"date": "2022-11-03", "close": 0.78, "volume": 77656.0}, {"date": "2022-11-04", "close": 0.79, "volume": 24975.0}, {"date": "2022-11-07", "close": 0.79, "volume": 12271.0}, {"date": "2022-11-08", "close": 0.785, "volume": 14093.0}, {"date": "2022-11-09", "close": 0.78, "volume": 4004.0}, {"date": "2022-11-10", "close": 0.78, "volume": 3.0}, {"date": "2022-11-11", "close": 0.79, "volume": 26628.0}, {"date": "2022-11-14", "close": 0.78, "volume": 13842.0}, {"date": "2022-11-15", "close": 0.79, "volume": 60207.0}, {"date": "2022-11-16", "close": 0.8, "volume": 69908.0}, {"date": "2022-11-17", "close": 0.78, "volume": 1289.0}, {"date": "2022-11-18", "close": 0.755, "volume": 44905.0}, {"date": "2022-11-21", "close": 0.8, "volume": 75537.0}, {"date": "2022-11-22", "close": 0.755, "volume": 44689.0}, {"date": "2022-11-23", "close": 0.7675, "volume": 645.0}, {"date": "2022-11-24", "close": 0.77, "volume": 9525.0}, {"date": "2022-11-25", "close": 0.7725, "volume": 3.0}, {"date": "2022-11-28", "close": 0.775, "volume": 781.0}, {"date": "2022-11-29", "close": 0.76, "volume": 15287.0}, {"date": "2022-11-30", "close": 0.785, "volume": 28922.0}, {"date": "2022-12-02", "close": 0.785, "volume": 9181.0}, {"date": "2022-12-05", "close": 0.79, "volume": 4931.0}, {"date": "2022-12-06", "close": 0.76, "volume": 20824.0}, {"date": "2022-12-07", "close": 0.755, "volume": 44311.0}, {"date": "2022-12-08", "close": 0.75, "volume": 26001.0}, {"date": "2022-12-09", "close": 0.765, "volume": 5749.0}, {"date": "2022-12-12", "close": 0.76, "volume": 12268.0}, {"date": "2022-12-13", "close": 0.77, "volume": 17880.0}, {"date": "2022-12-14", "close": 0.78, "volume": 5004.0}, {"date": "2022-12-15", "close": 0.79, "volume": 5594.0}, {"date": "2022-12-19", "close": 0.75, "volume": 24322.0}, {"date": "2022-12-20", "close": 0.755, "volume": 7860.0}, {"date": "2022-12-21", "close": 0.75, "volume": 56363.0}, {"date": "2022-12-22", "close": 0.755, "volume": 46455.0}, {"date": "2022-12-23", "close": 0.785, "volume": 19505.0}, {"date": "2022-12-28", "close": 0.825, "volume": 6000.0}, {"date": "2022-12-29", "close": 0.775, "volume": 36654.0}, {"date": "2022-12-30", "close": 0.77, "volume": 8763.0}, {"date": "2023-01-03", "close": 0.77, "volume": 12571.0}, {"date": "2023-01-04", "close": 0.78, "volume": 14741.0}, {"date": "2023-01-05", "close": 0.78, "volume": 15397.0}, {"date": "2023-01-06", "close": 0.78, "volume": 1561.0}, {"date": "2023-01-09", "close": 0.77, "volume": 45383.0}, {"date": "2023-01-10", "close": 0.765, "volume": 7255.0}, {"date": "2023-01-11", "close": 0.76, "volume": 58700.0}, {"date": "2023-01-12", "close": 0.7625, "volume": 11667.0}, {"date": "2023-01-13", "close": 0.7625, "volume": 16517.0}, {"date": "2023-01-16", "close": 0.7625, "volume": 44868.0}, {"date": "2023-01-17", "close": 0.76, "volume": 86196.0}, {"date": "2023-01-18", "close": 0.755, "volume": 14924.0}, {"date": "2023-01-19", "close": 0.755, "volume": 30000.0}, {"date": "2023-01-20", "close": 0.755, "volume": 60803.0}, {"date": "2023-01-23", "close": 0.755, "volume": 36865.0}, {"date": "2023-01-24", "close": 0.755, "volume": 103204.0}, {"date": "2023-01-25", "close": 0.775, "volume": 192373.0}, {"date": "2023-01-27", "close": 0.77, "volume": 31658.0}, {"date": "2023-01-30", "close": 0.78, "volume": 91099.0}, {"date": "2023-01-31", "close": 0.79, "volume": 40011.0}, {"date": "2023-02-01", "close": 0.775, "volume": 10020.0}, {"date": "2023-02-02", "close": 0.775, "volume": 8389.0}, {"date": "2023-02-03", "close": 0.7825, "volume": 98500.0}, {"date": "2023-02-06", "close": 0.78, "volume": 22662.0}, {"date": "2023-02-07", "close": 0.78, "volume": 24918.0}, {"date": "2023-02-08", "close": 0.78, "volume": 12601.0}, {"date": "2023-02-09", "close": 0.79, "volume": 7870.0}, {"date": "2023-02-10", "close": 0.785, "volume": 43645.0}, {"date": "2023-02-13", "close": 0.7825, "volume": 56851.0}, {"date": "2023-02-14", "close": 0.78, "volume": 106563.0}, {"date": "2023-02-15", "close": 0.78, "volume": 11863.0}, {"date": "2023-02-16", "close": 0.78, "volume": 2022.0}, {"date": "2023-02-17", "close": 0.765, "volume": 10683.0}, {"date": "2023-02-20", "close": 0.8, "volume": 44293.0}, {"date": "2023-02-21", "close": 0.785, "volume": 17123.0}, {"date": "2023-02-22", "close": 0.7875, "volume": 35212.0}, {"date": "2023-02-23", "close": 0.77, "volume": 32970.0}, {"date": "2023-02-24", "close": 0.78, "volume": 306461.0}, {"date": "2023-02-27", "close": 0.775, "volume": 65169.0}, {"date": "2023-02-28", "close": 0.78, "volume": 61422.0}, {"date": "2023-03-01", "close": 0.78, "volume": 31760.0}, {"date": "2023-03-02", "close": 0.78, "volume": 52460.0}, {"date": "2023-03-03", "close": 0.78, "volume": 28335.0}, {"date": "2023-03-06", "close": 0.815, "volume": 83951.0}, {"date": "2023-03-07", "close": 0.79, "volume": 29739.0}, {"date": "2023-03-08", "close": 0.795, "volume": 44765.0}, {"date": "2023-03-09", "close": 0.805, "volume": 38084.0}, {"date": "2023-03-10", "close": 0.805, "volume": 18035.0}, {"date": "2023-03-13", "close": 0.795, "volume": 23521.0}, {"date": "2023-03-14", "close": 0.8, "volume": 20254.0}, {"date": "2023-03-15", "close": 0.765, "volume": 29525.0}, {"date": "2023-03-16", "close": 0.75, "volume": 53228.0}, {"date": "2023-03-17", "close": 0.76, "volume": 50445.0}, {"date": "2023-03-20", "close": 0.7625, "volume": 45259.0}, {"date": "2023-03-21", "close": 0.775, "volume": 45393.0}, {"date": "2023-03-22", "close": 0.76, "volume": 24930.0}, {"date": "2023-03-23", "close": 0.75, "volume": 69052.0}, {"date": "2023-03-24", "close": 0.685, "volume": 100238.0}, {"date": "2023-03-27", "close": 0.73, "volume": 13585.0}, {"date": "2023-03-28", "close": 0.7, "volume": 5794.0}, {"date": "2023-03-29", "close": 0.69, "volume": 59701.0}, {"date": "2023-03-30", "close": 0.7, "volume": 1000.0}, {"date": "2023-03-31", "close": 0.7, "volume": 60419.0}, {"date": "2023-04-03", "close": 0.74, "volume": 8010.0}, {"date": "2023-04-04", "close": 0.735, "volume": 12.0}, {"date": "2023-04-05", "close": 0.72, "volume": 9703.0}, {"date": "2023-04-06", "close": 0.705, "volume": 73885.0}, {"date": "2023-04-11", "close": 0.7, "volume": 47180.0}, {"date": "2023-04-12", "close": 0.71, "volume": 17951.0}, {"date": "2023-04-13", "close": 0.705, "volume": 39505.0}, {"date": "2023-04-14", "close": 0.7, "volume": 4543.0}, {"date": "2023-04-17", "close": 0.705, "volume": 49161.0}, {"date": "2023-04-18", "close": 0.705, "volume": 54743.0}, {"date": "2023-04-19", "close": 0.705, "volume": 5933.0}, {"date": "2023-04-20", "close": 0.705, "volume": 3502.0}, {"date": "2023-04-21", "close": 0.7, "volume": 19828.0}, {"date": "2023-04-24", "close": 0.705, "volume": 5243.0}, {"date": "2023-04-26", "close": 0.735, "volume": 214080.0}, {"date": "2023-04-27", "close": 0.745, "volume": 10596.0}, {"date": "2023-04-28", "close": 0.75, "volume": 24915.0}, {"date": "2023-05-01", "close": 0.76, "volume": 26346.0}, {"date": "2023-05-02", "close": 0.76, "volume": 10000.0}, {"date": "2023-05-03", "close": 0.745, "volume": 9496.0}, {"date": "2023-05-04", "close": 0.75, "volume": 13553.0}, {"date": "2023-05-05", "close": 0.74, "volume": 54603.0}, {"date": "2023-05-08", "close": 0.75, "volume": 200.0}, {"date": "2023-05-09", "close": 0.765, "volume": 75093.0}, {"date": "2023-05-11", "close": 0.75, "volume": 23776.0}, {"date": "2023-05-12", "close": 0.745, "volume": 35307.0}, {"date": "2023-05-15", "close": 0.72, "volume": 50067.0}, {"date": "2023-05-16", "close": 0.73, "volume": 27520.0}, {"date": "2023-05-17", "close": 0.71, "volume": 27105.0}, {"date": "2023-05-18", "close": 0.725, "volume": 456.0}, {"date": "2023-05-19", "close": 0.73, "volume": 42601.0}, {"date": "2023-05-22", "close": 0.74, "volume": 10142.0}, {"date": "2023-05-23", "close": 0.73, "volume": 14.0}, {"date": "2023-05-24", "close": 0.715, "volume": 11618.0}, {"date": "2023-05-26", "close": 0.73, "volume": 23328.0}, {"date": "2023-05-29", "close": 0.73, "volume": 24136.0}, {"date": "2023-05-30", "close": 0.73, "volume": 12733.0}, {"date": "2023-05-31", "close": 0.73, "volume": 52638.0}, {"date": "2023-06-01", "close": 0.715, "volume": 51259.0}, {"date": "2023-06-02", "close": 0.715, "volume": 12064.0}, {"date": "2023-06-05", "close": 0.72, "volume": 13752.0}, {"date": "2023-06-06", "close": 0.7, "volume": 14859.0}, {"date": "2023-06-07", "close": 0.72, "volume": 17616.0}, {"date": "2023-06-08", "close": 0.72, "volume": 43124.0}, {"date": "2023-06-09", "close": 0.71, "volume": 7199.0}, {"date": "2023-06-13", "close": 0.7, "volume": 44911.0}, {"date": "2023-06-14", "close": 0.7, "volume": 1320.0}, {"date": "2023-06-15", "close": 0.7, "volume": 12832.0}, {"date": "2023-06-16", "close": 0.7, "volume": 30532.0}, {"date": "2023-06-19", "close": 0.7, "volume": 4511.0}, {"date": "2023-06-20", "close": 0.7, "volume": 27886.0}, {"date": "2023-06-21", "close": 0.7, "volume": 58467.0}, {"date": "2023-06-22", "close": 0.695, "volume": 24381.0}, {"date": "2023-06-23", "close": 0.7, "volume": 3389.0}, {"date": "2023-06-26", "close": 0.7, "volume": 8301.0}, {"date": "2023-06-27", "close": 0.7, "volume": 30187.0}, {"date": "2023-06-28", "close": 0.68, "volume": 52080.0}, {"date": "2023-06-29", "close": 0.68, "volume": 102968.0}, {"date": "2023-06-30", "close": 0.7, "volume": 67126.0}, {"date": "2023-07-03", "close": 0.705, "volume": 12304.0}, {"date": "2023-07-04", "close": 0.705, "volume": 13898.0}, {"date": "2023-07-05", "close": 0.71, "volume": 10850.0}, {"date": "2023-07-06", "close": 0.69, "volume": 24426.0}, {"date": "2023-07-07", "close": 0.7, "volume": 16980.0}, {"date": "2023-07-10", "close": 0.7, "volume": 6946.0}, {"date": "2023-07-11", "close": 0.695, "volume": 6650.0}, {"date": "2023-07-12", "close": 0.695, "volume": 5527.0}, {"date": "2023-07-13", "close": 0.69, "volume": 15683.0}, {"date": "2023-07-14", "close": 0.695, "volume": 31084.0}, {"date": "2023-07-17", "close": 0.695, "volume": 70989.0}, {"date": "2023-07-18", "close": 0.705, "volume": 33316.0}, {"date": "2023-07-20", "close": 0.71, "volume": 10000.0}, {"date": "2023-07-21", "close": 0.7, "volume": 7665.0}, {"date": "2023-07-24", "close": 0.72, "volume": 20310.0}, {"date": "2023-07-25", "close": 0.81, "volume": 376013.0}, {"date": "2023-07-26", "close": 0.81, "volume": 35042.0}, {"date": "2023-07-27", "close": 0.855, "volume": 389658.0}, {"date": "2023-07-28", "close": 0.85, "volume": 59274.0}, {"date": "2023-07-31", "close": 0.85, "volume": 240907.0}, {"date": "2023-08-01", "close": 0.855, "volume": 103809.0}, {"date": "2023-08-02", "close": 0.875, "volume": 92625.0}, {"date": "2023-08-03", "close": 0.88, "volume": 96841.0}, {"date": "2023-08-04", "close": 0.865, "volume": 9511.0}, {"date": "2023-08-07", "close": 0.835, "volume": 76665.0}, {"date": "2023-08-08", "close": 0.85, "volume": 9955.0}, {"date": "2023-08-09", "close": 0.86, "volume": 29560.0}, {"date": "2023-08-10", "close": 0.855, "volume": 2182.0}, {"date": "2023-08-11", "close": 0.85, "volume": 113409.0}, {"date": "2023-08-14", "close": 0.85, "volume": 4006.0}, {"date": "2023-08-15", "close": 0.855, "volume": 128863.0}, {"date": "2023-08-16", "close": 0.84, "volume": 430053.0}, {"date": "2023-08-17", "close": 0.835, "volume": 7687.0}, {"date": "2023-08-18", "close": 0.87, "volume": 67906.0}, {"date": "2023-08-21", "close": 0.855, "volume": 3439.0}, {"date": "2023-08-22", "close": 0.845, "volume": 35625.0}, {"date": "2023-08-23", "close": 0.875, "volume": 73793.0}, {"date": "2023-08-24", "close": 0.85, "volume": 300.0}, {"date": "2023-08-25", "close": 0.905, "volume": 292599.0}, {"date": "2023-08-28", "close": 0.92, "volume": 69992.0}, {"date": "2023-08-29", "close": 0.925, "volume": 167952.0}, {"date": "2023-08-30", "close": 0.935, "volume": 105810.0}, {"date": "2023-08-31", "close": 0.94, "volume": 47031.0}, {"date": "2023-09-01", "close": 0.93, "volume": 68590.0}, {"date": "2023-09-04", "close": 0.975, "volume": 254907.0}, {"date": "2023-09-05", "close": 0.96, "volume": 141413.0}, {"date": "2023-09-06", "close": 0.96, "volume": 201591.0}, {"date": "2023-09-07", "close": 0.87, "volume": 82872.0}, {"date": "2023-09-08", "close": 0.83, "volume": 87947.0}, {"date": "2023-09-11", "close": 0.85, "volume": 42315.0}, {"date": "2023-09-13", "close": 0.84, "volume": 1169.0}, {"date": "2023-09-14", "close": 0.855, "volume": 9996.0}, {"date": "2023-09-15", "close": 0.84, "volume": 20000.0}, {"date": "2023-09-18", "close": 0.85, "volume": 24003.0}, {"date": "2023-09-19", "close": 0.84, "volume": 49702.0}, {"date": "2023-09-20", "close": 0.83, "volume": 46517.0}, {"date": "2023-09-21", "close": 0.82, "volume": 73675.0}, {"date": "2023-09-22", "close": 0.825, "volume": 115733.0}, {"date": "2023-09-25", "close": 0.82, "volume": 17111.0}, {"date": "2023-09-26", "close": 0.825, "volume": 7596.0}, {"date": "2023-09-27", "close": 0.845, "volume": 32345.0}, {"date": "2023-09-28", "close": 0.85, "volume": 34703.0}, {"date": "2023-09-29", "close": 0.82, "volume": 4495.0}, {"date": "2023-10-02", "close": 0.845, "volume": 1406.0}, {"date": "2023-10-03", "close": 0.85, "volume": 64860.0}, {"date": "2023-10-04", "close": 0.845, "volume": 3488.0}, {"date": "2023-10-05", "close": 0.83, "volume": 4839.0}, {"date": "2023-10-06", "close": 0.83, "volume": 59380.0}, {"date": "2023-10-09", "close": 0.835, "volume": 23695.0}, {"date": "2023-10-10", "close": 0.835, "volume": 12171.0}, {"date": "2023-10-11", "close": 0.815, "volume": 28137.0}, {"date": "2023-10-12", "close": 0.84, "volume": 3338.0}, {"date": "2023-10-13", "close": 0.82, "volume": 15508.0}, {"date": "2023-10-16", "close": 0.85, "volume": 66224.0}, {"date": "2023-10-17", "close": 0.83, "volume": 4405.0}, {"date": "2023-10-18", "close": 0.84, "volume": 17169.0}, {"date": "2023-10-19", "close": 0.835, "volume": 2522.0}, {"date": "2023-10-20", "close": 0.835, "volume": 2869.0}, {"date": "2023-10-24", "close": 0.845, "volume": 635.0}, {"date": "2023-10-25", "close": 0.84, "volume": 12789.0}, {"date": "2023-10-26", "close": 0.85, "volume": 25889.0}, {"date": "2023-10-27", "close": 0.83, "volume": 275.0}, {"date": "2023-10-30", "close": 0.845, "volume": 5746.0}, {"date": "2023-10-31", "close": 0.845, "volume": 1200.0}, {"date": "2023-11-01", "close": 0.825, "volume": 9562.0}, {"date": "2023-11-02", "close": 0.845, "volume": 49.0}, {"date": "2023-11-03", "close": 0.845, "volume": 41138.0}, {"date": "2023-11-06", "close": 0.85, "volume": 33140.0}, {"date": "2023-11-07", "close": 0.85, "volume": 47205.0}, {"date": "2023-11-08", "close": 0.84, "volume": 5151.0}, {"date": "2023-11-09", "close": 0.835, "volume": 42970.0}, {"date": "2023-11-10", "close": 0.85, "volume": 25525.0}, {"date": "2023-11-13", "close": 0.85, "volume": 8542.0}, {"date": "2023-11-14", "close": 0.845, "volume": 256.0}, {"date": "2023-11-15", "close": 0.85, "volume": 38313.0}, {"date": "2023-11-16", "close": 0.825, "volume": 32.0}, {"date": "2023-11-17", "close": 0.84, "volume": 21314.0}, {"date": "2023-11-20", "close": 0.835, "volume": 32926.0}, {"date": "2023-11-21", "close": 0.83, "volume": 14211.0}, {"date": "2023-11-22", "close": 0.85, "volume": 22178.0}, {"date": "2023-11-23", "close": 0.85, "volume": 36403.0}, {"date": "2023-11-24", "close": 0.845, "volume": 5.0}, {"date": "2023-11-27", "close": 0.83, "volume": 24937.0}, {"date": "2023-11-28", "close": 0.83, "volume": 2013.0}, {"date": "2023-11-29", "close": 0.855, "volume": 63204.0}, {"date": "2023-11-30", "close": 0.86, "volume": 92650.0}, {"date": "2023-12-01", "close": 0.875, "volume": 15664.0}, {"date": "2023-12-04", "close": 0.87, "volume": 5412.0}, {"date": "2023-12-05", "close": 0.91, "volume": 71643.0}, {"date": "2023-12-06", "close": 0.9, "volume": 6323.0}, {"date": "2023-12-07", "close": 0.9, "volume": 3653.0}, {"date": "2023-12-08", "close": 0.92, "volume": 28874.0}, {"date": "2023-12-11", "close": 0.88, "volume": 75873.0}, {"date": "2023-12-12", "close": 0.92, "volume": 16496.0}, {"date": "2023-12-13", "close": 0.92, "volume": 43148.0}, {"date": "2023-12-14", "close": 0.92, "volume": 9133.0}, {"date": "2023-12-15", "close": 0.925, "volume": 92090.0}, {"date": "2023-12-18", "close": 0.945, "volume": 156666.0}, {"date": "2023-12-19", "close": 0.945, "volume": 318026.0}, {"date": "2023-12-20", "close": 0.95, "volume": 73447.0}, {"date": "2023-12-21", "close": 0.94, "volume": 39459.0}, {"date": "2023-12-22", "close": 0.83, "volume": 118956.0}, {"date": "2023-12-27", "close": 0.84, "volume": 75511.0}, {"date": "2023-12-28", "close": 0.825, "volume": 80324.0}, {"date": "2023-12-29", "close": 0.82, "volume": 58108.0}, {"date": "2024-01-02", "close": 0.81, "volume": 5331.0}, {"date": "2024-01-03", "close": 0.82, "volume": 4499.0}, {"date": "2024-01-04", "close": 0.82, "volume": 28556.0}, {"date": "2024-01-05", "close": 0.83, "volume": 22394.0}, {"date": "2024-01-08", "close": 0.81, "volume": 26003.0}, {"date": "2024-01-09", "close": 0.83, "volume": 87839.0}, {"date": "2024-01-10", "close": 0.835, "volume": 6055.0}, {"date": "2024-01-11", "close": 0.83, "volume": 7250.0}, {"date": "2024-01-12", "close": 0.84, "volume": 15137.0}, {"date": "2024-01-15", "close": 0.84, "volume": 44252.0}, {"date": "2024-01-16", "close": 0.84, "volume": 23168.0}, {"date": "2024-01-17", "close": 0.82, "volume": 50853.0}, {"date": "2024-01-18", "close": 0.835, "volume": 31815.0}, {"date": "2024-01-19", "close": 0.825, "volume": 14234.0}, {"date": "2024-01-22", "close": 0.83, "volume": 10025.0}, {"date": "2024-01-23", "close": 0.835, "volume": 14997.0}, {"date": "2024-01-24", "close": 0.865, "volume": 68823.0}, {"date": "2024-01-25", "close": 0.85, "volume": 115061.0}, {"date": "2024-01-29", "close": 0.85, "volume": 87255.0}, {"date": "2024-01-30", "close": 0.86, "volume": 601.0}, {"date": "2024-01-31", "close": 0.87, "volume": 14668.0}, {"date": "2024-02-01", "close": 0.84, "volume": 36267.0}, {"date": "2024-02-02", "close": 0.835, "volume": 62555.0}, {"date": "2024-02-05", "close": 0.835, "volume": 1390.0}, {"date": "2024-02-06", "close": 0.84, "volume": 10730.0}, {"date": "2024-02-07", "close": 0.82, "volume": 156891.0}, {"date": "2024-02-08", "close": 0.825, "volume": 16579.0}, {"date": "2024-02-09", "close": 0.81, "volume": 7489.0}, {"date": "2024-02-12", "close": 0.83, "volume": 7140.0}, {"date": "2024-02-13", "close": 0.835, "volume": 4377.0}, {"date": "2024-02-14", "close": 0.82, "volume": 14930.0}, {"date": "2024-02-15", "close": 0.835, "volume": 14199.0}, {"date": "2024-02-16", "close": 0.83, "volume": 17432.0}, {"date": "2024-02-19", "close": 0.84, "volume": 21123.0}, {"date": "2024-02-20", "close": 0.85, "volume": 15174.0}, {"date": "2024-02-21", "close": 0.84, "volume": 31171.0}, {"date": "2024-02-22", "close": 0.835, "volume": 15193.0}, {"date": "2024-02-23", "close": 0.81, "volume": 31656.0}, {"date": "2024-02-26", "close": 0.82, "volume": 35626.0}, {"date": "2024-02-27", "close": 0.82, "volume": 44212.0}, {"date": "2024-02-28", "close": 0.81, "volume": 37810.0}, {"date": "2024-02-29", "close": 0.8, "volume": 65609.0}, {"date": "2024-03-01", "close": 0.8, "volume": 46753.0}, {"date": "2024-03-04", "close": 0.785, "volume": 15726.0}, {"date": "2024-03-05", "close": 0.8, "volume": 16611.0}, {"date": "2024-03-06", "close": 0.77, "volume": 114142.0}, {"date": "2024-03-07", "close": 0.75, "volume": 69956.0}, {"date": "2024-03-08", "close": 0.75, "volume": 7431.0}, {"date": "2024-03-11", "close": 0.775, "volume": 97970.0}, {"date": "2024-03-12", "close": 0.74, "volume": 124819.0}, {"date": "2024-03-13", "close": 0.77, "volume": 51734.0}, {"date": "2024-03-14", "close": 0.73, "volume": 26145.0}, {"date": "2024-03-15", "close": 0.73, "volume": 3327.0}, {"date": "2024-03-18", "close": 0.735, "volume": 32820.0}, {"date": "2024-03-19", "close": 0.715, "volume": 51868.0}, {"date": "2024-03-20", "close": 0.72, "volume": 44990.0}, {"date": "2024-03-21", "close": 0.71, "volume": 31420.0}, {"date": "2024-03-22", "close": 0.73, "volume": 45389.0}, {"date": "2024-03-25", "close": 0.72, "volume": 201750.0}, {"date": "2024-03-26", "close": 0.72, "volume": 8184.0}, {"date": "2024-03-27", "close": 0.705, "volume": 15694.0}, {"date": "2024-03-28", "close": 0.72, "volume": 82363.0}, {"date": "2024-04-02", "close": 0.71, "volume": 3672.0}, {"date": "2024-04-03", "close": 0.705, "volume": 120588.0}, {"date": "2024-04-04", "close": 0.71, "volume": 22558.0}, {"date": "2024-04-05", "close": 0.71, "volume": 6589.0}, {"date": "2024-04-08", "close": 0.7, "volume": 32220.0}, {"date": "2024-04-09", "close": 0.705, "volume": 25000.0}, {"date": "2024-04-10", "close": 0.705, "volume": 32902.0}, {"date": "2024-04-11", "close": 0.705, "volume": 48338.0}, {"date": "2024-04-12", "close": 0.7, "volume": 28169.0}, {"date": "2024-04-15", "close": 0.705, "volume": 17859.0}, {"date": "2024-04-16", "close": 0.71, "volume": 69016.0}, {"date": "2024-04-17", "close": 0.7, "volume": 6890.0}, {"date": "2024-04-18", "close": 0.73, "volume": 59716.0}, {"date": "2024-04-19", "close": 0.775, "volume": 12366.0}, {"date": "2024-04-22", "close": 0.77, "volume": 4842.0}, {"date": "2024-04-23", "close": 0.75, "volume": 6985.0}, {"date": "2024-04-24", "close": 0.76, "volume": 1521.0}, {"date": "2024-04-26", "close": 0.765, "volume": 9332.0}, {"date": "2024-04-29", "close": 0.755, "volume": 14988.0}, {"date": "2024-04-30", "close": 0.76, "volume": 39968.0}, {"date": "2024-05-01", "close": 0.77, "volume": 15937.0}, {"date": "2024-05-03", "close": 0.735, "volume": 15374.0}, {"date": "2024-05-06", "close": 0.74, "volume": 6428.0}, {"date": "2024-05-08", "close": 0.715, "volume": 39189.0}, {"date": "2024-05-09", "close": 0.71, "volume": 17917.0}, {"date": "2024-05-10", "close": 0.72, "volume": 27290.0}, {"date": "2024-05-13", "close": 0.74, "volume": 12818.0}, {"date": "2024-05-14", "close": 0.73, "volume": 1049.0}, {"date": "2024-05-15", "close": 0.72, "volume": 17284.0}, {"date": "2024-05-16", "close": 0.72, "volume": 565.0}, {"date": "2024-05-17", "close": 0.735, "volume": 24393.0}, {"date": "2024-05-20", "close": 0.735, "volume": 26582.0}, {"date": "2024-05-21", "close": 0.74, "volume": 30000.0}, {"date": "2024-05-22", "close": 0.73, "volume": 59587.0}, {"date": "2024-05-23", "close": 0.735, "volume": 9971.0}, {"date": "2024-05-24", "close": 0.725, "volume": 24003.0}, {"date": "2024-05-27", "close": 0.725, "volume": 35334.0}, {"date": "2024-05-28", "close": 0.725, "volume": 28511.0}, {"date": "2024-05-29", "close": 0.735, "volume": 47774.0}, {"date": "2024-05-30", "close": 0.725, "volume": 26044.0}, {"date": "2024-05-31", "close": 0.725, "volume": 8581.0}, {"date": "2024-06-03", "close": 0.725, "volume": 999.0}, {"date": "2024-06-04", "close": 0.725, "volume": 21510.0}, {"date": "2024-06-05", "close": 0.73, "volume": 7909.0}, {"date": "2024-06-06", "close": 0.735, "volume": 12595.0}, {"date": "2024-06-07", "close": 0.735, "volume": 49753.0}, {"date": "2024-06-11", "close": 0.72, "volume": 19616.0}, {"date": "2024-06-12", "close": 0.725, "volume": 73654.0}, {"date": "2024-06-13", "close": 0.73, "volume": 97647.0}, {"date": "2024-06-14", "close": 0.74, "volume": 39908.0}, {"date": "2024-06-17", "close": 0.735, "volume": 17770.0}, {"date": "2024-06-18", "close": 0.735, "volume": 10.0}, {"date": "2024-06-19", "close": 0.725, "volume": 4.0}, {"date": "2024-06-20", "close": 0.735, "volume": 13533.0}, {"date": "2024-06-21", "close": 0.735, "volume": 19564.0}, {"date": "2024-06-24", "close": 0.725, "volume": 30960.0}, {"date": "2024-06-25", "close": 0.74, "volume": 96218.0}, {"date": "2024-06-26", "close": 0.74, "volume": 15000.0}, {"date": "2024-06-27", "close": 0.725, "volume": 3002.0}, {"date": "2024-06-28", "close": 0.74, "volume": 16495.0}, {"date": "2024-07-01", "close": 0.75, "volume": 80612.0}, {"date": "2024-07-02", "close": 0.75, "volume": 329510.0}, {"date": "2024-07-03", "close": 0.755, "volume": 70923.0}, {"date": "2024-07-04", "close": 0.73, "volume": 23808.0}, {"date": "2024-07-05", "close": 0.73, "volume": 1763.0}, {"date": "2024-07-08", "close": 0.735, "volume": 13605.0}, {"date": "2024-07-09", "close": 0.73, "volume": 45607.0}, {"date": "2024-07-10", "close": 0.735, "volume": 82000.0}, {"date": "2024-07-11", "close": 0.725, "volume": 6380.0}, {"date": "2024-07-12", "close": 0.71, "volume": 73806.0}, {"date": "2024-07-15", "close": 0.7, "volume": 307033.0}, {"date": "2024-07-16", "close": 0.69, "volume": 294134.0}, {"date": "2024-07-17", "close": 0.69, "volume": 68756.0}, {"date": "2024-07-18", "close": 0.685, "volume": 96560.0}, {"date": "2024-07-19", "close": 0.685, "volume": 36018.0}, {"date": "2024-07-22", "close": 0.69, "volume": 14044.0}, {"date": "2024-07-23", "close": 0.7, "volume": 129892.0}, {"date": "2024-07-24", "close": 0.68, "volume": 13930.0}, {"date": "2024-07-25", "close": 0.7, "volume": 105180.0}, {"date": "2024-07-26", "close": 0.7, "volume": 80825.0}, {"date": "2024-07-29", "close": 0.6975, "volume": 6122.0}, {"date": "2024-07-31", "close": 0.7, "volume": 34216.0}, {"date": "2024-08-01", "close": 0.71, "volume": 52751.0}, {"date": "2024-08-05", "close": 0.69, "volume": 116851.0}, {"date": "2024-08-06", "close": 0.72, "volume": 22502.0}, {"date": "2024-08-07", "close": 0.69, "volume": 43468.0}, {"date": "2024-08-08", "close": 0.7, "volume": 2990.0}, {"date": "2024-08-09", "close": 0.705, "volume": 9098.0}, {"date": "2024-08-12", "close": 0.71, "volume": 75.0}, {"date": "2024-08-13", "close": 0.71, "volume": 10700.0}, {"date": "2024-08-14", "close": 0.7, "volume": 2975.0}, {"date": "2024-08-15", "close": 0.71, "volume": 1408.0}, {"date": "2024-08-16", "close": 0.7, "volume": 36699.0}, {"date": "2024-08-19", "close": 0.725, "volume": 90116.0}, {"date": "2024-08-20", "close": 0.73, "volume": 30972.0}, {"date": "2024-08-21", "close": 0.74, "volume": 64634.0}, {"date": "2024-08-22", "close": 0.755, "volume": 57188.0}, {"date": "2024-08-23", "close": 0.755, "volume": 60724.0}, {"date": "2024-08-26", "close": 0.755, "volume": 42627.0}, {"date": "2024-08-27", "close": 0.755, "volume": 11009.0}, {"date": "2024-08-28", "close": 0.74, "volume": 22913.0}, {"date": "2024-08-29", "close": 0.735, "volume": 57.0}, {"date": "2024-08-30", "close": 0.73, "volume": 248227.0}, {"date": "2024-09-02", "close": 0.73, "volume": 122665.0}, {"date": "2024-09-03", "close": 0.73, "volume": 55587.0}, {"date": "2024-09-04", "close": 0.73, "volume": 20299.0}, {"date": "2024-09-05", "close": 0.745, "volume": 100529.0}, {"date": "2024-09-06", "close": 0.79, "volume": 242451.0}, {"date": "2024-09-09", "close": 0.79, "volume": 120571.0}, {"date": "2024-09-10", "close": 0.74, "volume": 26224.0}, {"date": "2024-09-11", "close": 0.735, "volume": 9637.0}, {"date": "2024-09-12", "close": 0.71, "volume": 110824.0}, {"date": "2024-09-13", "close": 0.715, "volume": 9472.0}, {"date": "2024-09-16", "close": 0.73, "volume": 5003.0}, {"date": "2024-09-17", "close": 0.74, "volume": 34104.0}, {"date": "2024-09-18", "close": 0.74, "volume": 66367.0}, {"date": "2024-09-19", "close": 0.73, "volume": 6484.0}, {"date": "2024-09-23", "close": 0.73, "volume": 4372.0}, {"date": "2024-09-24", "close": 0.72, "volume": 7350.0}, {"date": "2024-09-25", "close": 0.72, "volume": 890.0}, {"date": "2024-09-26", "close": 0.715, "volume": 5268.0}, {"date": "2024-09-27", "close": 0.715, "volume": 872.0}, {"date": "2024-09-30", "close": 0.72, "volume": 17073.0}, {"date": "2024-10-01", "close": 0.725, "volume": 2416.0}, {"date": "2024-10-02", "close": 0.745, "volume": 7997.0}, {"date": "2024-10-03", "close": 0.74, "volume": 221.0}, {"date": "2024-10-04", "close": 0.72, "volume": 116429.0}, {"date": "2024-10-07", "close": 0.735, "volume": 39737.0}, {"date": "2024-10-08", "close": 0.72, "volume": 1043.0}, {"date": "2024-10-09", "close": 0.73, "volume": 4728.0}, {"date": "2024-10-10", "close": 0.72, "volume": 19013.0}, {"date": "2024-10-11", "close": 0.72, "volume": 3407.0}, {"date": "2024-10-14", "close": 0.75, "volume": 47157.0}, {"date": "2024-10-15", "close": 0.73, "volume": 62333.0}, {"date": "2024-10-16", "close": 0.75, "volume": 57.0}, {"date": "2024-10-17", "close": 0.73, "volume": 25024.0}, {"date": "2024-10-18", "close": 0.72, "volume": 49840.0}, {"date": "2024-10-21", "close": 0.72, "volume": 1208.0}, {"date": "2024-10-22", "close": 0.73, "volume": 20.0}, {"date": "2024-10-23", "close": 0.725, "volume": 9000.0}, {"date": "2024-10-24", "close": 0.72, "volume": 11943.0}, {"date": "2024-10-25", "close": 0.72, "volume": 3300.0}, {"date": "2024-10-28", "close": 0.715, "volume": 11688.0}, {"date": "2024-10-30", "close": 0.775, "volume": 525269.0}, {"date": "2024-10-31", "close": 0.775, "volume": 301670.0}, {"date": "2024-11-01", "close": 0.79, "volume": 94780.0}, {"date": "2024-11-04", "close": 0.78, "volume": 20858.0}, {"date": "2024-11-05", "close": 0.78, "volume": 193500.0}, {"date": "2024-11-06", "close": 0.78, "volume": 15507.0}, {"date": "2024-11-07", "close": 0.7725, "volume": 2760.0}, {"date": "2024-11-11", "close": 0.77, "volume": 20267.0}, {"date": "2024-11-12", "close": 0.77, "volume": 80838.0}, {"date": "2024-11-13", "close": 0.7625, "volume": 33433.0}, {"date": "2024-11-14", "close": 0.78, "volume": 12.0}, {"date": "2024-11-15", "close": 0.76, "volume": 726.0}, {"date": "2024-11-18", "close": 0.76, "volume": 2911.0}, {"date": "2024-11-19", "close": 0.75, "volume": 50004.0}, {"date": "2024-11-20", "close": 0.7575, "volume": 431.0}, {"date": "2024-11-21", "close": 0.77, "volume": 1026.0}, {"date": "2024-11-22", "close": 0.755, "volume": 52808.0}, {"date": "2024-11-25", "close": 0.755, "volume": 4504.0}, {"date": "2024-11-26", "close": 0.765, "volume": 1.0}, {"date": "2024-11-27", "close": 0.765, "volume": 79833.0}, {"date": "2024-11-28", "close": 0.76, "volume": 43433.0}, {"date": "2024-11-29", "close": 0.765, "volume": 1074.0}, {"date": "2024-12-02", "close": 0.75, "volume": 260762.0}, {"date": "2024-12-03", "close": 0.74, "volume": 248752.0}, {"date": "2024-12-04", "close": 0.79, "volume": 249.0}, {"date": "2024-12-05", "close": 0.7575, "volume": 20155.0}, {"date": "2024-12-06", "close": 0.76, "volume": 47566.0}, {"date": "2024-12-09", "close": 0.73, "volume": 196411.0}, {"date": "2024-12-10", "close": 0.735, "volume": 39928.0}, {"date": "2024-12-11", "close": 0.7375, "volume": 860.0}, {"date": "2024-12-12", "close": 0.745, "volume": 585.0}, {"date": "2024-12-13", "close": 0.725, "volume": 9720.0}, {"date": "2024-12-16", "close": 0.735, "volume": 2084.0}, {"date": "2024-12-17", "close": 0.735, "volume": 15459.0}, {"date": "2024-12-18", "close": 0.745, "volume": 13205.0}, {"date": "2024-12-19", "close": 0.745, "volume": 28619.0}, {"date": "2024-12-20", "close": 0.74, "volume": 2260.0}, {"date": "2024-12-23", "close": 0.75, "volume": 18.0}, {"date": "2024-12-24", "close": 0.745, "volume": 63.0}, {"date": "2024-12-27", "close": 0.75, "volume": 21604.0}, {"date": "2024-12-30", "close": 0.76, "volume": 7.0}, {"date": "2024-12-31", "close": 0.755, "volume": 24558.0}, {"date": "2025-01-02", "close": 0.75, "volume": 58047.0}, {"date": "2025-01-03", "close": 0.75, "volume": 1.0}, {"date": "2025-01-06", "close": 0.77, "volume": 6314.0}, {"date": "2025-01-07", "close": 0.78, "volume": 11815.0}, {"date": "2025-01-08", "close": 0.77, "volume": 29758.0}, {"date": "2025-01-09", "close": 0.755, "volume": 3945.0}, {"date": "2025-01-10", "close": 0.75, "volume": 4494.0}, {"date": "2025-01-13", "close": 0.75, "volume": 19202.0}, {"date": "2025-01-14", "close": 0.75, "volume": 24063.0}, {"date": "2025-01-15", "close": 0.78, "volume": 30221.0}, {"date": "2025-01-16", "close": 0.78, "volume": 12000.0}, {"date": "2025-01-17", "close": 0.755, "volume": 39257.0}, {"date": "2025-01-20", "close": 0.77, "volume": 38995.0}, {"date": "2025-01-21", "close": 0.78, "volume": 2004.0}, {"date": "2025-01-22", "close": 0.78, "volume": 39021.0}, {"date": "2025-01-23", "close": 0.78, "volume": 15715.0}, {"date": "2025-01-24", "close": 0.78, "volume": 24098.0}, {"date": "2025-01-28", "close": 0.8, "volume": 8128.0}, {"date": "2025-01-29", "close": 0.7875, "volume": 8094.0}, {"date": "2025-01-30", "close": 0.8, "volume": 22.0}, {"date": "2025-01-31", "close": 0.79, "volume": 14432.0}, {"date": "2025-02-03", "close": 0.78, "volume": 8091.0}, {"date": "2025-02-04", "close": 0.785, "volume": 15106.0}, {"date": "2025-02-05", "close": 0.775, "volume": 432.0}, {"date": "2025-02-06", "close": 0.775, "volume": 14131.0}, {"date": "2025-02-07", "close": 0.79, "volume": 24565.0}, {"date": "2025-02-10", "close": 0.785, "volume": 11655.0}, {"date": "2025-02-14", "close": 0.775, "volume": 8729.0}, {"date": "2025-02-17", "close": 0.79, "volume": 3.0}, {"date": "2025-02-18", "close": 0.795, "volume": 51277.0}, {"date": "2025-02-19", "close": 0.79, "volume": 12151.0}, {"date": "2025-02-20", "close": 0.815, "volume": 1522.0}, {"date": "2025-02-21", "close": 0.78, "volume": 265847.0}, {"date": "2025-02-24", "close": 0.765, "volume": 36447.0}, {"date": "2025-02-26", "close": 0.78, "volume": 27604.0}, {"date": "2025-02-27", "close": 0.8, "volume": 100440.0}, {"date": "2025-02-28", "close": 0.775, "volume": 13264.0}, {"date": "2025-03-03", "close": 0.77, "volume": 29962.0}, {"date": "2025-03-04", "close": 0.75, "volume": 34345.0}, {"date": "2025-03-05", "close": 0.76, "volume": 41888.0}, {"date": "2025-03-06", "close": 0.76, "volume": 1680.0}, {"date": "2025-03-07", "close": 0.75, "volume": 15920.0}, {"date": "2025-03-10", "close": 0.74, "volume": 18089.0}, {"date": "2025-03-11", "close": 0.73, "volume": 3960.0}, {"date": "2025-03-12", "close": 0.745, "volume": 9272.0}, {"date": "2025-03-13", "close": 0.74, "volume": 8758.0}, {"date": "2025-03-14", "close": 0.735, "volume": 3828.0}, {"date": "2025-03-17", "close": 0.735, "volume": 10003.0}, {"date": "2025-03-18", "close": 0.72, "volume": 67801.0}, {"date": "2025-03-19", "close": 0.695, "volume": 20952.0}, {"date": "2025-03-20", "close": 0.7, "volume": 85329.0}, {"date": "2025-03-24", "close": 0.7, "volume": 12599.0}, {"date": "2025-03-25", "close": 0.69, "volume": 6716.0}, {"date": "2025-03-26", "close": 0.7, "volume": 3864.0}, {"date": "2025-03-27", "close": 0.7, "volume": 794.0}, {"date": "2025-03-31", "close": 0.7, "volume": 74440.0}, {"date": "2025-04-01", "close": 0.695, "volume": 19452.0}, {"date": "2025-04-02", "close": 0.695, "volume": 4654.0}, {"date": "2025-04-03", "close": 0.7075, "volume": 32779.0}, {"date": "2025-04-04", "close": 0.67, "volume": 8721.0}, {"date": "2025-04-07", "close": 0.64, "volume": 201605.0}, {"date": "2025-04-08", "close": 0.68, "volume": 1414.0}, {"date": "2025-04-10", "close": 0.685, "volume": 25798.0}, {"date": "2025-04-11", "close": 0.665, "volume": 40738.0}, {"date": "2025-04-14", "close": 0.6775, "volume": 3012.0}, {"date": "2025-04-15", "close": 0.665, "volume": 5391.0}, {"date": "2025-04-16", "close": 0.685, "volume": 40781.0}, {"date": "2025-04-17", "close": 0.68, "volume": 18101.0}, {"date": "2025-04-22", "close": 0.67, "volume": 35413.0}, {"date": "2025-04-23", "close": 0.665, "volume": 2934.0}, {"date": "2025-04-24", "close": 0.665, "volume": 915.0}, {"date": "2025-04-28", "close": 0.665, "volume": 21891.0}, {"date": "2025-04-29", "close": 0.68, "volume": 3171.0}, {"date": "2025-05-01", "close": 0.7, "volume": 166080.0}, {"date": "2025-05-02", "close": 0.69, "volume": 27529.0}, {"date": "2025-05-06", "close": 0.72, "volume": 1591.0}, {"date": "2025-05-07", "close": 0.7, "volume": 195679.0}, {"date": "2025-05-09", "close": 0.7, "volume": 48187.0}, {"date": "2025-05-12", "close": 0.715, "volume": 20047.0}, {"date": "2025-05-13", "close": 0.71, "volume": 22.0}, {"date": "2025-05-14", "close": 0.7, "volume": 67694.0}, {"date": "2025-05-15", "close": 0.68, "volume": 54950.0}, {"date": "2025-05-16", "close": 0.705, "volume": 12025.0}, {"date": "2025-05-19", "close": 0.685, "volume": 1242.0}, {"date": "2025-05-20", "close": 0.675, "volume": 26571.0}, {"date": "2025-05-21", "close": 0.675, "volume": 53450.0}, {"date": "2025-05-22", "close": 0.685, "volume": 7471.0}, {"date": "2025-05-26", "close": 0.685, "volume": 33201.0}, {"date": "2025-05-27", "close": 0.68, "volume": 55913.0}, {"date": "2025-05-28", "close": 0.68, "volume": 51345.0}, {"date": "2025-05-29", "close": 0.68, "volume": 53186.0}, {"date": "2025-05-30", "close": 0.695, "volume": 281.0}, {"date": "2025-06-02", "close": 0.68, "volume": 8905.0}, {"date": "2025-06-03", "close": 0.68, "volume": 228.0}, {"date": "2025-06-04", "close": 0.67, "volume": 23498.0}, {"date": "2025-06-05", "close": 0.66, "volume": 28017.0}, {"date": "2025-06-06", "close": 0.665, "volume": 18615.0}, {"date": "2025-06-10", "close": 0.685, "volume": 92625.0}, {"date": "2025-06-11", "close": 0.67, "volume": 18298.0}, {"date": "2025-06-13", "close": 0.675, "volume": 13928.0}, {"date": "2025-06-16", "close": 0.675, "volume": 3165.0}, {"date": "2025-06-17", "close": 0.68, "volume": 16995.0}, {"date": "2025-06-18", "close": 0.68, "volume": 54110.0}, {"date": "2025-06-19", "close": 0.68, "volume": 6119.0}, {"date": "2025-06-20", "close": 0.67, "volume": 36352.0}, {"date": "2025-06-23", "close": 0.67, "volume": 198285.0}, {"date": "2025-06-25", "close": 0.665, "volume": 67616.0}, {"date": "2025-06-26", "close": 0.67, "volume": 49111.0}, {"date": "2025-06-27", "close": 0.68, "volume": 12390.0}, {"date": "2025-06-30", "close": 0.68, "volume": 80089.0}, {"date": "2025-07-01", "close": 0.675, "volume": 7731.0}, {"date": "2025-07-03", "close": 0.68, "volume": 23627.0}, {"date": "2025-07-04", "close": 0.69, "volume": 27185.0}, {"date": "2025-07-07", "close": 0.675, "volume": 72623.0}, {"date": "2025-07-11", "close": 0.68, "volume": 45471.0}, {"date": "2025-07-14", "close": 0.68, "volume": 31684.0}, {"date": "2025-07-15", "close": 0.68, "volume": 29442.0}, {"date": "2025-07-16", "close": 0.68, "volume": 23593.0}, {"date": "2025-07-17", "close": 0.68, "volume": 233.0}, {"date": "2025-07-18", "close": 0.665, "volume": 4189.0}, {"date": "2025-07-21", "close": 0.665, "volume": 151596.0}, {"date": "2025-07-22", "close": 0.645, "volume": 110630.0}, {"date": "2025-07-23", "close": 0.675, "volume": 39794.0}, {"date": "2025-07-24", "close": 0.6675, "volume": 48774.0}, {"date": "2025-07-28", "close": 0.66, "volume": 94925.0}, {"date": "2025-07-29", "close": 0.67, "volume": 35050.0}, {"date": "2025-07-31", "close": 0.69, "volume": 41163.0}, {"date": "2025-08-01", "close": 0.7, "volume": 120570.0}, {"date": "2025-08-04", "close": 0.695, "volume": 15711.0}, {"date": "2025-08-05", "close": 0.675, "volume": 2.0}, {"date": "2025-08-06", "close": 0.675, "volume": 22707.0}, {"date": "2025-08-07", "close": 0.67, "volume": 83601.0}, {"date": "2025-08-08", "close": 0.685, "volume": 92255.0}, {"date": "2025-08-11", "close": 0.685, "volume": 8564.0}, {"date": "2025-08-12", "close": 0.685, "volume": 276438.0}, {"date": "2025-08-13", "close": 0.685, "volume": 46595.0}, {"date": "2025-08-14", "close": 0.6875, "volume": 4672.0}, {"date": "2025-08-15", "close": 0.68, "volume": 73171.0}, {"date": "2025-08-18", "close": 0.685, "volume": 6491.0}, {"date": "2025-08-19", "close": 0.695, "volume": 106870.0}, {"date": "2025-08-20", "close": 0.675, "volume": 66800.0}, {"date": "2025-08-21", "close": 0.695, "volume": 48953.0}, {"date": "2025-08-22", "close": 0.675, "volume": 20164.0}, {"date": "2025-08-25", "close": 0.715, "volume": 64781.0}, {"date": "2025-08-26", "close": 0.675, "volume": 143708.0}, {"date": "2025-08-27", "close": 0.7, "volume": 28431.0}, {"date": "2025-08-28", "close": 0.68, "volume": 238451.0}, {"date": "2025-08-29", "close": 0.67, "volume": 297440.0}, {"date": "2025-09-01", "close": 0.665, "volume": 82897.0}, {"date": "2025-09-02", "close": 0.665, "volume": 170900.0}, {"date": "2025-09-03", "close": 0.68, "volume": 249616.0}, {"date": "2025-09-04", "close": 0.665, "volume": 51171.0}, {"date": "2025-09-05", "close": 0.655, "volume": 195061.0}, {"date": "2025-09-08", "close": 0.64, "volume": 118784.0}, {"date": "2025-09-09", "close": 0.64, "volume": 50164.0}, {"date": "2025-09-10", "close": 0.63, "volume": 143111.0}, {"date": "2025-09-11", "close": 0.63, "volume": 6478.0}, {"date": "2025-09-12", "close": 0.64, "volume": 12334.0}, {"date": "2025-09-15", "close": 0.655, "volume": 68334.0}, {"date": "2025-09-16", "close": 0.62, "volume": 87946.0}, {"date": "2025-09-17", "close": 0.62, "volume": 21092.0}, {"date": "2025-09-18", "close": 0.625, "volume": 10568.0}, {"date": "2025-09-19", "close": 0.65, "volume": 17918.0}, {"date": "2025-09-22", "close": 0.72, "volume": 224311.0}, {"date": "2025-09-23", "close": 0.74, "volume": 218818.0}, {"date": "2025-09-24", "close": 0.72, "volume": 32315.0}, {"date": "2025-09-25", "close": 0.73, "volume": 43529.0}, {"date": "2025-09-26", "close": 0.735, "volume": 2467.0}, {"date": "2025-09-29", "close": 0.725, "volume": 50566.0}, {"date": "2025-09-30", "close": 0.72, "volume": 144623.0}, {"date": "2025-10-01", "close": 0.71, "volume": 4122.0}, {"date": "2025-10-03", "close": 0.7, "volume": 16762.0}, {"date": "2025-10-06", "close": 0.695, "volume": 14844.0}, {"date": "2025-10-07", "close": 0.705, "volume": 2059.0}, {"date": "2025-10-08", "close": 0.72, "volume": 174688.0}, {"date": "2025-10-09", "close": 0.735, "volume": 125678.0}, {"date": "2025-10-10", "close": 0.725, "volume": 41655.0}, {"date": "2025-10-13", "close": 0.72, "volume": 207713.0}, {"date": "2025-10-14", "close": 0.72, "volume": 80696.0}, {"date": "2025-10-15", "close": 0.7125, "volume": 52497.0}, {"date": "2025-10-16", "close": 0.7, "volume": 45130.0}, {"date": "2025-10-17", "close": 0.69, "volume": 74530.0}, {"date": "2025-10-20", "close": 0.8, "volume": 16302146.0}, {"date": "2025-10-21", "close": 0.79, "volume": 352861.0}, {"date": "2025-10-22", "close": 0.785, "volume": 75505.0}, {"date": "2025-10-23", "close": 0.76, "volume": 3454650.0}, {"date": "2025-10-24", "close": 0.775, "volume": 26131.0}, {"date": "2025-10-27", "close": 0.79, "volume": 675606.0}, {"date": "2025-10-28", "close": 0.775, "volume": 15806.0}, {"date": "2025-10-29", "close": 0.78, "volume": 14709.0}, {"date": "2025-10-30", "close": 0.78, "volume": 18121.0}, {"date": "2025-10-31", "close": 0.765, "volume": 64014.0}, {"date": "2025-11-03", "close": 0.775, "volume": 62180.0}, {"date": "2025-11-04", "close": 0.78, "volume": 292911.0}, {"date": "2025-11-05", "close": 0.76, "volume": 10818.0}, {"date": "2025-11-06", "close": 0.78, "volume": 46753.0}, {"date": "2025-11-07", "close": 0.78, "volume": 19606.0}, {"date": "2025-11-10", "close": 0.765, "volume": 31562.0}, {"date": "2025-11-11", "close": 0.765, "volume": 38273.0}, {"date": "2025-11-12", "close": 0.79, "volume": 61605.0}, {"date": "2025-11-13", "close": 0.78, "volume": 10247.0}, {"date": "2025-11-14", "close": 0.79, "volume": 89635.0}, {"date": "2025-11-17", "close": 0.765, "volume": 623.0}, {"date": "2025-11-18", "close": 0.785, "volume": 8192.0}, {"date": "2025-11-19", "close": 0.79, "volume": 16588.0}, {"date": "2025-11-20", "close": 0.78, "volume": 31602.0}, {"date": "2025-11-21", "close": 0.7775, "volume": 13663.0}, {"date": "2025-11-24", "close": 0.77, "volume": 10249.0}, {"date": "2025-11-25", "close": 0.78, "volume": 3236.0}, {"date": "2025-11-26", "close": 0.77, "volume": 46461.0}, {"date": "2025-11-27", "close": 0.765, "volume": 13802.0}, {"date": "2025-11-28", "close": 0.78, "volume": 414878.0}, {"date": "2025-12-01", "close": 0.775, "volume": 358538.0}, {"date": "2025-12-02", "close": 0.775, "volume": 5441.0}, {"date": "2025-12-03", "close": 0.775, "volume": 10289.0}, {"date": "2025-12-04", "close": 0.775, "volume": 47626.0}, {"date": "2025-12-05", "close": 0.77, "volume": 14830.0}, {"date": "2025-12-08", "close": 0.775, "volume": 1220.0}, {"date": "2025-12-09", "close": 0.79, "volume": 12231.0}, {"date": "2025-12-10", "close": 0.79, "volume": 21797.0}, {"date": "2025-12-11", "close": 0.795, "volume": 6788.0}, {"date": "2025-12-12", "close": 0.79, "volume": 184.0}, {"date": "2025-12-15", "close": 0.79, "volume": 621.0}, {"date": "2025-12-16", "close": 0.785, "volume": 9032.0}, {"date": "2025-12-17", "close": 0.775, "volume": 6536.0}, {"date": "2025-12-18", "close": 0.775, "volume": 34201.0}, {"date": "2025-12-19", "close": 0.7825, "volume": 647.0}, {"date": "2025-12-22", "close": 0.78, "volume": 27766.0}, {"date": "2025-12-23", "close": 0.785, "volume": 5299.0}, {"date": "2025-12-24", "close": 0.785, "volume": 55199.0}, {"date": "2025-12-29", "close": 0.785, "volume": 26183.0}, {"date": "2025-12-30", "close": 0.78, "volume": 66160.0}, {"date": "2025-12-31", "close": 0.78, "volume": 4822.0}, {"date": "2026-01-02", "close": 0.77, "volume": 6171.0}, {"date": "2026-01-05", "close": 0.785, "volume": 30163.0}, {"date": "2026-01-06", "close": 0.785, "volume": 27972.0}, {"date": "2026-01-07", "close": 0.785, "volume": 121038.0}, {"date": "2026-01-08", "close": 0.785, "volume": 77436.0}, {"date": "2026-01-09", "close": 0.8, "volume": 188845.0}, {"date": "2026-01-12", "close": 0.79, "volume": 164649.0}, {"date": "2026-01-13", "close": 0.81, "volume": 37109.0}, {"date": "2026-01-14", "close": 0.805, "volume": 335889.0}, {"date": "2026-01-15", "close": 0.835, "volume": 179971.0}, {"date": "2026-01-16", "close": 0.82, "volume": 86240.0}, {"date": "2026-01-19", "close": 0.81, "volume": 171461.0}, {"date": "2026-01-20", "close": 0.8, "volume": 635122.0}, {"date": "2026-01-21", "close": 0.8, "volume": 130335.0}, {"date": "2026-01-22", "close": 0.8, "volume": 1898407.0}, {"date": "2026-01-23", "close": 0.805, "volume": 20495.0}, {"date": "2026-01-27", "close": 0.805, "volume": 64721.0}, {"date": "2026-01-28", "close": 0.8, "volume": 265476.0}, {"date": "2026-01-29", "close": 0.805, "volume": 21276.0}, {"date": "2026-01-30", "close": 0.81, "volume": 192848.0}, {"date": "2026-02-02", "close": 0.795, "volume": 20983.0}, {"date": "2026-02-03", "close": 0.8, "volume": 31846.0}, {"date": "2026-02-04", "close": 0.795, "volume": 33060.0}, {"date": "2026-02-05", "close": 0.79, "volume": 50522.0}, {"date": "2026-02-06", "close": 0.79, "volume": 8053.0}, {"date": "2026-02-09", "close": 0.78, "volume": 30814.0}, {"date": "2026-02-10", "close": 0.8, "volume": 64154.0}, {"date": "2026-02-11", "close": 0.78, "volume": 676.0}, {"date": "2026-02-12", "close": 0.78, "volume": 6463.0}, {"date": "2026-02-13", "close": 0.75, "volume": 90322.0}, {"date": "2026-02-16", "close": 0.765, "volume": 351799.0}, {"date": "2026-02-17", "close": 0.78, "volume": 40345.0}, {"date": "2026-02-18", "close": 0.77, "volume": 3841.0}, {"date": "2026-02-19", "close": 0.78, "volume": 28708.0}, {"date": "2026-02-20", "close": 0.77, "volume": 64449.0}, {"date": "2026-02-23", "close": 0.755, "volume": 61890.0}, {"date": "2026-02-24", "close": 0.76, "volume": 24062.0}, {"date": "2026-02-25", "close": 0.75, "volume": 43603.0}, {"date": "2026-02-26", "close": 0.76, "volume": 47867.0}, {"date": "2026-02-27", "close": 0.795, "volume": 238921.0}, {"date": "2026-03-02", "close": 0.785, "volume": 50289.0}, {"date": "2026-03-03", "close": 0.79, "volume": 12030.0}, {"date": "2026-03-04", "close": 0.8, "volume": 11398.0}, {"date": "2026-03-05", "close": 0.785, "volume": 89126.0}, {"date": "2026-03-06", "close": 0.785, "volume": 160547.0}, {"date": "2026-03-09", "close": 0.785, "volume": 54044.0}, {"date": "2026-03-10", "close": 0.78, "volume": 106917.0}, {"date": "2026-03-11", "close": 0.78, "volume": 40293.0}, {"date": "2026-03-12", "close": 0.79, "volume": 27081.0}, {"date": "2026-03-13", "close": 0.8, "volume": 16953.0}, {"date": "2026-03-16", "close": 0.795, "volume": 5900.0}, {"date": "2026-03-17", "close": 0.79, "volume": 42264.0}, {"date": "2026-03-18", "close": 0.79, "volume": 12920.0}, {"date": "2026-03-19", "close": 0.78, "volume": 8509.0}, {"date": "2026-03-20", "close": 0.785, "volume": 746.0}, {"date": "2026-03-23", "close": 0.78, "volume": 8483.0}, {"date": "2026-03-24", "close": 0.75, "volume": 147784.0}, {"date": "2026-03-25", "close": 0.75, "volume": 884.0}, {"date": "2026-03-26", "close": 0.77, "volume": 13.0}, {"date": "2026-03-27", "close": 0.78, "volume": 6809.0}, {"date": "2026-03-30", "close": 0.78, "volume": 13502.0}, {"date": "2026-03-31", "close": 0.78, "volume": 11401.0}, {"date": "2026-04-01", "close": 0.785, "volume": 8321.0}, {"date": "2026-04-02", "close": 0.785, "volume": 2091.0}, {"date": "2026-04-07", "close": 0.79, "volume": 10296.0}, {"date": "2026-04-08", "close": 0.79, "volume": 298.0}, {"date": "2026-04-09", "close": 0.78, "volume": 1200.0}, {"date": "2026-04-10", "close": 0.78, "volume": 2622.0}, {"date": "2026-04-13", "close": 0.78, "volume": 15641.0}, {"date": "2026-04-15", "close": 0.785, "volume": 22447.0}, {"date": "2026-04-16", "close": 0.795, "volume": 66378.0}, {"date": "2026-04-17", "close": 0.795, "volume": 8054.0}, {"date": "2026-04-20", "close": 0.805, "volume": 213585.0}, {"date": "2026-04-21", "close": 0.805, "volume": 37391.0}, {"date": "2026-04-22", "close": 0.785, "volume": 5750.0}, {"date": "2026-04-23", "close": 0.79, "volume": 2617.0}, {"date": "2026-04-24", "close": 0.79, "volume": 17265.0}, {"date": "2026-04-27", "close": 0.785, "volume": 20905.0}, {"date": "2026-04-28", "close": 0.775, "volume": 12191.0}, {"date": "2026-04-29", "close": 0.775, "volume": 63620.0}, {"date": "2026-04-30", "close": 0.8, "volume": 20387.0}, {"date": "2026-05-01", "close": 0.775, "volume": 1119.0}, {"date": "2026-05-04", "close": 0.775, "volume": 1770.0}, {"date": "2026-05-05", "close": 0.775, "volume": 13280.0}, {"date": "2026-05-06", "close": 0.775, "volume": 37567.0}, {"date": "2026-05-07", "close": 0.74, "volume": 80615.0}, {"date": "2026-05-08", "close": 0.72, "volume": 178022.0}, {"date": "2026-05-11", "close": 0.73, "volume": 14390.0}, {"date": "2026-05-12", "close": 0.765, "volume": 59.0}, {"date": "2026-05-13", "close": 0.735, "volume": 674.0}, {"date": "2026-05-14", "close": 0.735, "volume": 17501.0}, {"date": "2026-05-15", "close": 0.75, "volume": 1475.0}, {"date": "2026-05-18", "close": 0.735, "volume": 23379.0}, {"date": "2026-05-19", "close": 0.755, "volume": 10671.0}, {"date": "2026-05-20", "close": 0.74, "volume": 8279.0}, {"date": "2026-05-21", "close": 0.74, "volume": 3675.0}, {"date": "2026-05-22", "close": 0.735, "volume": 27326.0}, {"date": "2026-05-25", "close": 0.745, "volume": 94438.0}, {"date": "2026-05-26", "close": 0.73, "volume": 62515.0}, {"date": "2026-05-27", "close": 0.735, "volume": 20814.0}, {"date": "2026-05-28", "close": 0.745, "volume": 193440.0}, {"date": "2026-05-29", "close": 0.745, "volume": 11379.0}, {"date": "2026-06-01", "close": 0.73, "volume": 13227.0}, {"date": "2026-06-02", "close": 0.74, "volume": 8637.0}, {"date": "2026-06-03", "close": 0.725, "volume": 11499.0}, {"date": "2026-06-04", "close": 0.73, "volume": 17490.0}, {"date": "2026-06-05", "close": 0.76, "volume": 13642.0}, {"date": "2026-06-10", "close": 0.72, "volume": 8717.0}, {"date": "2026-06-11", "close": 0.7275, "volume": 13287.0}, {"date": "2026-06-12", "close": 0.73, "volume": 14468.0}, {"date": "2026-06-15", "close": 0.745, "volume": 51353.0}, {"date": "2026-06-16", "close": 0.73, "volume": 30465.0}, {"date": "2026-06-17", "close": 0.725, "volume": 11403.0}, {"date": "2026-06-18", "close": 0.725, "volume": 13297.0}, {"date": "2026-06-19", "close": 0.72, "volume": 10195.0}, {"date": "2026-06-22", "close": 0.72, "volume": 10246.0}, {"date": "2026-06-23", "close": 0.72, "volume": 2333.0}, {"date": "2026-06-24", "close": 0.73, "volume": 55116.0}, {"date": "2026-06-25", "close": 0.72, "volume": 2123.0}, {"date": "2026-06-26", "close": 0.72, "volume": 10216.0}, {"date": "2026-06-29", "close": 0.725, "volume": 170.0}, {"date": "2026-06-30", "close": 0.725, "volume": 25368.0}, {"date": "2026-07-03", "close": 0.735, "volume": 19799.0}, {"date": "2026-07-06", "close": 0.72, "volume": 1.0}, {"date": "2026-07-07", "close": 0.72, "volume": 25.0}, {"date": "2026-07-08", "close": 0.72, "volume": 95311.0}, {"date": "2026-07-09", "close": 0.715, "volume": 155553.0}, {"date": "2026-07-10", "close": 0.705, "volume": 19369.0}, {"date": "2026-07-13", "close": 0.73, "volume": 12071.0}, {"date": "2026-07-14", "close": 0.7, "volume": 55224.0}, {"date": "2026-07-15", "close": 0.72, "volume": 41831.0}, {"date": "2026-07-16", "close": 0.745, "volume": 46946.0}, {"date": "2026-07-17", "close": 0.715, "volume": 2.0}, {"date": "2026-07-21", "close": 0.725, "volume": 93435.0}, {"date": "2026-07-22", "close": 0.75, "volume": 20362.0}, {"date": "2026-07-24", "close": 0.76, "volume": 39180.0}, {"date": "2026-07-27", "close": 0.735, "volume": 442.0}, {"date": "2026-07-28", "close": 0.735, "volume": 840.0}, {"date": "2026-07-29", "close": 0.76, "volume": 22107.0}, {"date": "2026-07-30", "close": 0.76, "volume": 3639.0}, {"date": "2026-07-31", "close": 0.75, "volume": 18867.0}, {"date": "2026-08-03", "close": 0.765, "volume": 12258.0}, {"date": "2026-08-04", "close": 0.775, "volume": 35082.0}, {"date": "2026-08-05", "close": 0.775, "volume": 25511.0}, {"date": "2026-08-06", "close": 0.755, "volume": 15000.0}, {"date": "2026-08-10", "close": 0.745, "volume": 2328.0}, {"date": "2026-08-11", "close": 0.73, "volume": 123662.0}, {"date": "2026-08-13", "close": 0.765, "volume": 11.0}, {"date": "2026-08-14", "close": 0.73, "volume": 1.0}, {"date": "2026-08-17", "close": 0.75, "volume": 3241.0}, {"date": "2026-08-18", "close": 0.73, "volume": 69799.0}, {"date": "2026-08-19", "close": 0.755, "volume": 32178.0}, {"date": "2026-08-20", "close": 0.79, "volume": 577072.0}, {"date": "2026-08-21", "close": 0.78, "volume": 220233.0}, {"date": "2026-08-24", "close": 0.8, "volume": 50805.0}, {"date": "2026-08-25", "close": 0.79, "volume": 139709.0}, {"date": "2026-08-26", "close": 0.745, "volume": 17024.0}, {"date": "2026-08-27", "close": 0.785, "volume": 35041.0}, {"date": "2026-08-28", "close": 0.75, "volume": 230.0}, {"date": "2026-08-31", "close": 0.785, "volume": 103248.0}, {"date": "2026-09-01", "close": 0.785, "volume": 75492.0}, {"date": "2026-09-03", "close": 0.785, "volume": 5180.0}, {"date": "2026-09-04", "close": 0.785, "volume": 22831.0}, {"date": "2026-09-07", "close": 0.785, "volume": 7511.0}, {"date": "2026-09-08", "close": 0.785, "volume": 14503.0}, {"date": "2026-09-09", "close": 0.79, "volume": 1764.0}, {"date": "2026-09-10", "close": 0.79, "volume": 69565.0}, {"date": "2026-09-11", "close": 0.785, "volume": 201752.0}, {"date": "2026-09-14", "close": 0.79, "volume": 41870.0}, {"date": "2026-09-15", "close": 0.78, "volume": 196790.0}, {"date": "2026-09-17", "close": 0.79, "volume": 1301.0}, {"date": "2026-09-18", "close": 0.76, "volume": 969.0}], "refreshing": true}