{"ticker": "SSG", "overview": {"name": "Shaver Shop Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 132457.54, "net": -132457.54, "insiders": 1, "first_date": "2026-03-27", "last_date": "2026-03-27"}, "metrics": {"ticker": "SSG", "has_prices": true, "as_of": "2026-09-18", "last": 1.345, "prev_close": 1.33, "change": 0.014999999999999902, "change_pct": 0.011278195488721731, "session_volume": 141756.0, "vwap_5": 1.316323813074766, "vwap_20": 1.370163328069019, "vwap_60": 1.4062879823636292, "vwap_250": 1.3983318320052331, "high_52w": 1.56, "low_52w": 1.21, "avg_volume_20": 153233.0, "sessions": 400, "market_cap": {"value": 174246617.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136595", "src": "ASX", "ticker": "SSG", "cik": "", "company": "Shaver Shop Group Limited", "company_raw": "Shaver Shop Group Limited", "who": "T Peterson", "who_key": "T Peterson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "T Peterson just moved their SSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136595", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81578}, {"id": "ASXSH-03104133", "src": "ASX", "ticker": "SSG", "cik": "", "company": "Shaver Shop Group Limited", "company_raw": "Shaver Shop Group Limited", "who": "Dimensional Entities", "who_key": "Dimensional Entities", "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": "Dimensional Entities crosses the line: 5.00% of SSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104133", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189578}, {"id": "ASX3Y-03073614-1", "src": "ASX", "ticker": "SSG", "cik": "", "company": "Shaver Shop Group Limited", "company_raw": "Shaver Shop Group Limited", "who": "Broderick Ernst George Arnhold", "who_key": "Broderick Ernst George Arnhold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 132457.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member offloads $132K of SSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03073614", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": 6557680.0, "indirect_shares": null, "indirect_account": null, "pct": 5.005, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104133-3A696010", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Carolyn Bendall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03076062-3A690875", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Mr Broderick Ernst George Arnhold", "notice_type": "3Y", "direct_shares": 400000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-03-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03073614-3A690435", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "B Singer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Singer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-12", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Singer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-27", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Wilson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-25", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mathieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-05", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Arnhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-03", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-16", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mathieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-09", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-24", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-04", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-04", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Arnhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-28", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-07", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-26", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-07", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-06", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mathieson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-02", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-02", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Arnhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-02", "source_url": "https://www.marketindex.com.au/asx/ssg", "needs_ocr": 0}], "directors": [{"name": "Mr Broderick Ernst George Arnhold", "first_seen": "2026-03-30", "last_seen": "2026-03-30", "status": "current", "notices": 1}, {"name": "Carolyn Bendall", "first_seen": "2026-04-07", "last_seen": "2026-04-07", "status": "current", "notices": 1}, {"name": "M Wilson", "first_seen": "2017-03-07", "last_seen": "2017-09-07", "status": "past", "notices": 2}, {"name": "T Peterson", "first_seen": "2017-03-02", "last_seen": "2020-03-16", "status": "past", "notices": 3}, {"name": "B Arnhold", "first_seen": "2017-03-01", "last_seen": "2020-04-03", "status": "past", "notices": 4}, {"name": "C Mathieson", "first_seen": "2017-03-02", "last_seen": "2020-04-05", "status": "past", "notices": 3}, {"name": "M. Wilson", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "C Fox", "first_seen": "2017-03-06", "last_seen": "2022-09-05", "status": "past", "notices": 7}, {"name": "B Singer", "first_seen": "2017-03-01", "last_seen": "2024-06-30", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Broderick Ernst George Arnhold", "who_key": "Broderick Ernst George Arnhold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 132457.54, "net": -132457.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132457.54, "date": "2026-03-27", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03073614"}], "latest": {"action": "SELL", "amount": 132457.54, "date": "2026-03-27", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03073614"}}], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Periodic Reports", "title": "SSG - Appendix 4G & Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149065-3A704226"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "SSG - 2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149060-3A704224"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "SSG - Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149050-3A704222"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "SSG - Appendix 3Z - Final Director's Interest - T Peterson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143317-3A703131"}, {"date": "2026-09-28", "form": "Issued Capital", "title": "Notification of cessation of securities - SSG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140725-3A702677"}], "performance": {"ticker": "SSG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-07-01", "close": 1.085, "volume": 8755933.0}, {"date": "2016-07-04", "close": 1.06, "volume": 817933.0}, {"date": "2016-07-05", "close": 1.05, "volume": 1173211.0}, {"date": "2016-07-06", "close": 1.05, "volume": 801750.0}, {"date": "2016-07-07", "close": 1.05, "volume": 426486.0}, {"date": "2016-07-08", "close": 1.035, "volume": 72270.0}, {"date": "2016-07-11", "close": 1.06, "volume": 542296.0}, {"date": "2016-07-12", "close": 1.05, "volume": 111733.0}, {"date": "2016-07-13", "close": 1.07, "volume": 193549.0}, {"date": "2016-07-14", "close": 1.055, "volume": 443597.0}, {"date": "2016-07-15", "close": 1.07, "volume": 263316.0}, {"date": "2016-07-18", "close": 1.1, "volume": 685729.0}, {"date": "2016-07-19", "close": 1.115, "volume": 521567.0}, {"date": "2016-07-20", "close": 1.13, "volume": 462665.0}, {"date": "2016-07-21", "close": 1.16, "volume": 952206.0}, {"date": "2016-07-22", "close": 1.16, "volume": 438631.0}, {"date": "2016-07-25", "close": 1.15, "volume": 346082.0}, {"date": "2016-07-26", "close": 1.14, "volume": 207938.0}, {"date": "2016-07-27", "close": 1.14, "volume": 257979.0}, {"date": "2016-07-28", "close": 1.13, "volume": 201457.0}, {"date": "2016-07-29", "close": 1.14, "volume": 77850.0}, {"date": "2016-08-01", "close": 1.11, "volume": 98358.0}, {"date": "2016-08-02", "close": 1.11, "volume": 185934.0}, {"date": "2016-08-03", "close": 1.11, "volume": 177138.0}, {"date": "2016-08-04", "close": 1.105, "volume": 56710.0}, {"date": "2016-08-05", "close": 1.11, "volume": 184068.0}, {"date": "2016-08-08", "close": 1.11, "volume": 121230.0}, {"date": "2016-08-09", "close": 1.1, "volume": 1200994.0}, {"date": "2016-08-10", "close": 1.16, "volume": 316332.0}, {"date": "2016-08-11", "close": 1.12, "volume": 109500.0}, {"date": "2016-08-12", "close": 1.16, "volume": 238000.0}, {"date": "2016-08-15", "close": 1.18, "volume": 105061.0}, {"date": "2016-08-16", "close": 1.21, "volume": 2091260.0}, {"date": "2016-08-17", "close": 1.2, "volume": 169202.0}, {"date": "2016-08-18", "close": 1.2, "volume": 74750.0}, {"date": "2016-08-19", "close": 1.21, "volume": 89750.0}, {"date": "2016-08-22", "close": 1.22, "volume": 77695.0}, {"date": "2016-08-23", "close": 1.195, "volume": 371346.0}, {"date": "2016-08-24", "close": 1.19, "volume": 145806.0}, {"date": "2016-08-25", "close": 1.19, "volume": 437885.0}, {"date": "2016-08-26", "close": 1.18, "volume": 783855.0}, {"date": "2016-08-29", "close": 1.165, "volume": 150643.0}, {"date": "2016-08-30", "close": 1.175, "volume": 24696.0}, {"date": "2016-08-31", "close": 1.175, "volume": 127212.0}, {"date": "2016-09-01", "close": 1.22, "volume": 154130.0}, {"date": "2016-09-02", "close": 1.19, "volume": 73914.0}, {"date": "2016-09-05", "close": 1.17, "volume": 107094.0}, {"date": "2016-09-06", "close": 1.17, "volume": 50915.0}, {"date": "2016-09-07", "close": 1.2, "volume": 161316.0}, {"date": "2016-09-08", "close": 1.18, "volume": 47371.0}, {"date": "2016-09-09", "close": 1.15, "volume": 52587.0}, {"date": "2016-09-12", "close": 1.15, "volume": 115838.0}, {"date": "2016-09-13", "close": 1.13, "volume": 1233555.0}, {"date": "2016-09-14", "close": 1.15, "volume": 201520.0}, {"date": "2016-09-15", "close": 1.14, "volume": 59468.0}, {"date": "2016-09-16", "close": 1.12, "volume": 25800.0}, {"date": "2016-09-19", "close": 1.15, "volume": 1000.0}, {"date": "2016-09-20", "close": 1.125, "volume": 372615.0}, {"date": "2016-09-21", "close": 1.12, "volume": 24500.0}, {"date": "2016-09-22", "close": 1.13, "volume": 120725.0}, {"date": "2016-09-23", "close": 1.14, "volume": 146070.0}, {"date": "2016-09-26", "close": 1.14, "volume": 9482.0}, {"date": "2016-09-27", "close": 1.145, "volume": 33633.0}, {"date": "2016-09-28", "close": 1.14, "volume": 33781.0}, {"date": "2016-09-29", "close": 1.195, "volume": 152155.0}, {"date": "2016-09-30", "close": 1.19, "volume": 2290.0}, {"date": "2016-10-04", "close": 1.18, "volume": 53000.0}, {"date": "2016-10-06", "close": 1.15, "volume": 4617.0}, {"date": "2016-10-10", "close": 1.13, "volume": 57766.0}, {"date": "2016-10-11", "close": 1.155, "volume": 2735249.0}, {"date": "2016-10-12", "close": 1.12, "volume": 86951.0}, {"date": "2016-10-13", "close": 1.13, "volume": 136000.0}, {"date": "2016-10-14", "close": 1.13, "volume": 113182.0}, {"date": "2016-10-17", "close": 1.13, "volume": 144664.0}, {"date": "2016-10-18", "close": 1.13, "volume": 135661.0}, {"date": "2016-10-19", "close": 1.14, "volume": 27861.0}, {"date": "2016-10-20", "close": 1.13, "volume": 438132.0}, {"date": "2016-10-21", "close": 1.14, "volume": 61231.0}, {"date": "2016-10-24", "close": 1.135, "volume": 28487.0}, {"date": "2016-10-25", "close": 1.115, "volume": 72927.0}, {"date": "2016-10-26", "close": 1.1, "volume": 68883.0}, {"date": "2016-10-27", "close": 1.085, "volume": 228692.0}, {"date": "2016-10-28", "close": 1.06, "volume": 625073.0}, {"date": "2016-10-31", "close": 1.06, "volume": 137147.0}, {"date": "2016-11-01", "close": 1.07, "volume": 29990.0}, {"date": "2016-11-02", "close": 1.02, "volume": 33700.0}, {"date": "2016-11-03", "close": 1.045, "volume": 213413.0}, {"date": "2016-11-04", "close": 1.02, "volume": 123723.0}, {"date": "2016-11-07", "close": 1.005, "volume": 35924.0}, {"date": "2016-11-08", "close": 1.03, "volume": 64842.0}, {"date": "2016-11-09", "close": 1.025, "volume": 79000.0}, {"date": "2016-11-10", "close": 1.03, "volume": 180669.0}, {"date": "2016-11-11", "close": 1.03, "volume": 76862.0}, {"date": "2016-11-14", "close": 1.025, "volume": 3500.0}, {"date": "2016-11-15", "close": 0.975, "volume": 47628.0}, {"date": "2016-11-16", "close": 1.02, "volume": 23351.0}, {"date": "2016-11-17", "close": 1.01, "volume": 125652.0}, {"date": "2016-11-18", "close": 1.0, "volume": 350650.0}, {"date": "2016-11-21", "close": 1.02, "volume": 10945.0}, {"date": "2016-11-22", "close": 1.0, "volume": 125552.0}, {"date": "2016-11-23", "close": 1.0, "volume": 25830.0}, {"date": "2016-11-24", "close": 0.985, "volume": 8500.0}, {"date": "2016-11-25", "close": 1.0, "volume": 20500.0}, {"date": "2016-11-28", "close": 1.0, "volume": 19792.0}, {"date": "2016-11-29", "close": 1.0, "volume": 125808.0}, {"date": "2016-11-30", "close": 0.995, "volume": 37752.0}, {"date": "2016-12-01", "close": 1.0, "volume": 15000.0}, {"date": "2016-12-02", "close": 0.985, "volume": 31094.0}, {"date": "2016-12-06", "close": 0.975, "volume": 13500.0}, {"date": "2016-12-07", "close": 0.975, "volume": 46300.0}, {"date": "2016-12-08", "close": 1.0, "volume": 21772.0}, {"date": "2016-12-09", "close": 1.03, "volume": 1000.0}, {"date": "2016-12-12", "close": 1.0, "volume": 51374.0}, {"date": "2016-12-13", "close": 0.975, "volume": 27544.0}, {"date": "2016-12-14", "close": 0.9, "volume": 876279.0}, {"date": "2016-12-15", "close": 0.88, "volume": 79360.0}, {"date": "2016-12-16", "close": 0.9, "volume": 78458.0}, {"date": "2016-12-19", "close": 0.87, "volume": 34378.0}, {"date": "2016-12-20", "close": 0.84, "volume": 530151.0}, {"date": "2016-12-21", "close": 0.82, "volume": 140000.0}, {"date": "2016-12-22", "close": 0.82, "volume": 4483473.0}, {"date": "2016-12-23", "close": 0.7, "volume": 1480930.0}, {"date": "2016-12-28", "close": 0.75, "volume": 95313.0}, {"date": "2016-12-29", "close": 0.75, "volume": 90276.0}, {"date": "2017-01-03", "close": 0.77, "volume": 136619.0}, {"date": "2017-01-04", "close": 0.84, "volume": 107784.0}, {"date": "2017-01-05", "close": 0.815, "volume": 88499.0}, {"date": "2017-01-06", "close": 0.8, "volume": 55588.0}, {"date": "2017-01-09", "close": 0.81, "volume": 100000.0}, {"date": "2017-01-10", "close": 0.775, "volume": 28950.0}, {"date": "2017-01-11", "close": 0.815, "volume": 162896.0}, {"date": "2017-01-12", "close": 0.81, "volume": 6632.0}, {"date": "2017-01-13", "close": 0.8, "volume": 52200.0}, {"date": "2017-01-16", "close": 0.775, "volume": 3634.0}, {"date": "2017-01-17", "close": 0.745, "volume": 98305.0}, {"date": "2017-01-18", "close": 0.72, "volume": 135219.0}, {"date": "2017-01-19", "close": 0.69, "volume": 713462.0}, {"date": "2017-01-20", "close": 0.775, "volume": 633262.0}, {"date": "2017-01-23", "close": 0.77, "volume": 73246.0}, {"date": "2017-01-24", "close": 0.76, "volume": 60748.0}, {"date": "2017-01-25", "close": 0.75, "volume": 168498.0}, {"date": "2017-01-27", "close": 0.77, "volume": 9580.0}, {"date": "2017-01-30", "close": 0.77, "volume": 25000.0}, {"date": "2017-01-31", "close": 0.77, "volume": 4000.0}, {"date": "2017-02-01", "close": 0.735, "volume": 179500.0}, {"date": "2017-02-02", "close": 0.75, "volume": 25900.0}, {"date": "2017-02-03", "close": 0.7, "volume": 914247.0}, {"date": "2017-02-06", "close": 0.695, "volume": 115147.0}, {"date": "2017-02-07", "close": 0.685, "volume": 135000.0}, {"date": "2017-02-08", "close": 0.7, "volume": 116458.0}, {"date": "2017-02-09", "close": 0.7, "volume": 18981.0}, {"date": "2017-02-10", "close": 0.685, "volume": 100872.0}, {"date": "2017-02-13", "close": 0.695, "volume": 151500.0}, {"date": "2017-02-14", "close": 0.685, "volume": 40000.0}, {"date": "2017-02-15", "close": 0.685, "volume": 248368.0}, {"date": "2017-02-16", "close": 0.67, "volume": 140373.0}, {"date": "2017-02-17", "close": 0.69, "volume": 22000.0}, {"date": "2017-02-20", "close": 0.67, "volume": 20000.0}, {"date": "2017-02-21", "close": 0.66, "volume": 247933.0}, {"date": "2017-02-22", "close": 0.665, "volume": 1571522.0}, {"date": "2017-02-23", "close": 0.665, "volume": 99160.0}, {"date": "2017-02-24", "close": 0.57, "volume": 1882569.0}, {"date": "2017-02-27", "close": 0.55, "volume": 469223.0}, {"date": "2017-02-28", "close": 0.525, "volume": 493148.0}, {"date": "2017-03-01", "close": 0.5, "volume": 548392.0}, {"date": "2017-03-02", "close": 0.54, "volume": 12173520.0}, {"date": "2017-03-03", "close": 0.58, "volume": 380337.0}, {"date": "2017-03-06", "close": 0.56, "volume": 684817.0}, {"date": "2017-03-07", "close": 0.57, "volume": 230034.0}, {"date": "2017-03-08", "close": 0.56, "volume": 72920.0}, {"date": "2017-03-09", "close": 0.58, "volume": 195948.0}, {"date": "2017-03-10", "close": 0.59, "volume": 3249375.0}, {"date": "2017-03-13", "close": 0.555, "volume": 289846.0}, {"date": "2017-03-14", "close": 0.56, "volume": 70501.0}, {"date": "2017-03-15", "close": 0.57, "volume": 60495.0}, {"date": "2017-03-16", "close": 0.54, "volume": 26725.0}, {"date": "2017-03-17", "close": 0.545, "volume": 104531.0}, {"date": "2017-03-20", "close": 0.55, "volume": 39501.0}, {"date": "2017-03-21", "close": 0.55, "volume": 83304.0}, {"date": "2017-03-22", "close": 0.55, "volume": 46652.0}, {"date": "2017-03-23", "close": 0.55, "volume": 27750.0}, {"date": "2017-03-24", "close": 0.55, "volume": 112992.0}, {"date": "2017-03-27", "close": 0.54, "volume": 494389.0}, {"date": "2017-03-28", "close": 0.55, "volume": 145409.0}, {"date": "2017-03-29", "close": 0.535, "volume": 78000.0}, {"date": "2017-03-30", "close": 0.55, "volume": 162649.0}, {"date": "2017-03-31", "close": 0.55, "volume": 39230.0}, {"date": "2017-04-03", "close": 0.55, "volume": 246950.0}, {"date": "2017-04-04", "close": 0.555, "volume": 156375.0}, {"date": "2017-04-05", "close": 0.55, "volume": 170000.0}, {"date": "2017-04-06", "close": 0.55, "volume": 95000.0}, {"date": "2017-04-07", "close": 0.535, "volume": 2990.0}, {"date": "2017-04-10", "close": 0.54, "volume": 25125.0}, {"date": "2017-04-11", "close": 0.55, "volume": 51241.0}, {"date": "2017-04-12", "close": 0.555, "volume": 26250.0}, {"date": "2017-04-13", "close": 0.61, "volume": 129654.0}, {"date": "2017-04-18", "close": 0.6, "volume": 171873.0}, {"date": "2017-04-19", "close": 0.6, "volume": 66415.0}, {"date": "2017-04-20", "close": 0.69, "volume": 925550.0}, {"date": "2017-04-21", "close": 0.72, "volume": 2783699.0}, {"date": "2017-04-24", "close": 0.73, "volume": 271058.0}, {"date": "2017-04-26", "close": 0.72, "volume": 181527.0}, {"date": "2017-04-27", "close": 0.705, "volume": 174451.0}, {"date": "2017-04-28", "close": 0.68, "volume": 101962.0}, {"date": "2017-05-01", "close": 0.675, "volume": 89435.0}, {"date": "2017-05-02", "close": 0.68, "volume": 23000.0}, {"date": "2017-05-03", "close": 0.65, "volume": 45520.0}, {"date": "2017-05-05", "close": 0.66, "volume": 67944.0}, {"date": "2017-05-09", "close": 0.655, "volume": 34827.0}, {"date": "2017-05-10", "close": 0.655, "volume": 55840.0}, {"date": "2017-05-11", "close": 0.655, "volume": 54288.0}, {"date": "2017-05-12", "close": 0.64, "volume": 29094.0}, {"date": "2017-05-16", "close": 0.64, "volume": 16151.0}, {"date": "2017-05-17", "close": 0.61, "volume": 8000.0}, {"date": "2017-05-18", "close": 0.605, "volume": 146944.0}, {"date": "2017-05-19", "close": 0.65, "volume": 1174416.0}, {"date": "2017-05-22", "close": 0.625, "volume": 64309.0}, {"date": "2017-05-24", "close": 0.635, "volume": 1823878.0}, {"date": "2017-05-25", "close": 0.63, "volume": 193250.0}, {"date": "2017-05-26", "close": 0.665, "volume": 819298.0}, {"date": "2017-05-29", "close": 0.66, "volume": 15000.0}, {"date": "2017-05-30", "close": 0.655, "volume": 75300.0}, {"date": "2017-05-31", "close": 0.665, "volume": 193351.0}, {"date": "2017-06-01", "close": 0.65, "volume": 290781.0}, {"date": "2017-06-02", "close": 0.65, "volume": 17350.0}, {"date": "2017-06-05", "close": 0.63, "volume": 40532.0}, {"date": "2017-06-06", "close": 0.63, "volume": 32468.0}, {"date": "2017-06-07", "close": 0.63, "volume": 31000.0}, {"date": "2017-06-08", "close": 0.63, "volume": 1629.0}, {"date": "2017-06-09", "close": 0.6, "volume": 150000.0}, {"date": "2017-06-13", "close": 0.6, "volume": 255124.0}, {"date": "2017-06-14", "close": 0.61, "volume": 130443.0}, {"date": "2017-06-15", "close": 0.61, "volume": 20147.0}, {"date": "2017-06-16", "close": 0.61, "volume": 12290.0}, {"date": "2017-06-19", "close": 0.58, "volume": 9530.0}, {"date": "2017-06-20", "close": 0.6, "volume": 26067.0}, {"date": "2017-06-21", "close": 0.6, "volume": 57760.0}, {"date": "2017-06-22", "close": 0.59, "volume": 1602044.0}, {"date": "2017-06-23", "close": 0.58, "volume": 67000.0}, {"date": "2017-06-26", "close": 0.58, "volume": 37886.0}, {"date": "2017-06-27", "close": 0.575, "volume": 91824.0}, {"date": "2017-06-28", "close": 0.595, "volume": 11040.0}, {"date": "2017-06-29", "close": 0.635, "volume": 2756305.0}, {"date": "2017-06-30", "close": 0.635, "volume": 66024.0}, {"date": "2017-07-03", "close": 0.62, "volume": 64000.0}, {"date": "2017-07-04", "close": 0.645, "volume": 69000.0}, {"date": "2017-07-05", "close": 0.64, "volume": 8000.0}, {"date": "2017-07-06", "close": 0.64, "volume": 1000.0}, {"date": "2017-07-10", "close": 0.64, "volume": 53000.0}, {"date": "2017-07-12", "close": 0.64, "volume": 138831.0}, {"date": "2017-07-13", "close": 0.63, "volume": 184361.0}, {"date": "2017-07-14", "close": 0.635, "volume": 137387.0}, {"date": "2017-07-17", "close": 0.645, "volume": 833150.0}, {"date": "2017-07-18", "close": 0.65, "volume": 16087.0}, {"date": "2017-07-19", "close": 0.66, "volume": 58665.0}, {"date": "2017-07-21", "close": 0.64, "volume": 67364.0}, {"date": "2017-07-24", "close": 0.64, "volume": 248249.0}, {"date": "2017-07-25", "close": 0.64, "volume": 15504.0}, {"date": "2017-07-27", "close": 0.64, "volume": 107534.0}, {"date": "2017-07-28", "close": 0.64, "volume": 41153.0}, {"date": "2017-07-31", "close": 0.63, "volume": 41336.0}, {"date": "2017-08-01", "close": 0.635, "volume": 40919.0}, {"date": "2017-08-02", "close": 0.63, "volume": 34300.0}, {"date": "2017-08-03", "close": 0.635, "volume": 10000.0}, {"date": "2017-08-04", "close": 0.64, "volume": 111005.0}, {"date": "2017-08-07", "close": 0.63, "volume": 40460.0}, {"date": "2017-08-08", "close": 0.63, "volume": 45280.0}, {"date": "2017-08-09", "close": 0.625, "volume": 154000.0}, {"date": "2017-08-10", "close": 0.63, "volume": 54410.0}, {"date": "2017-08-11", "close": 0.64, "volume": 279374.0}, {"date": "2017-08-14", "close": 0.635, "volume": 250000.0}, {"date": "2017-08-15", "close": 0.64, "volume": 52848.0}, {"date": "2017-08-16", "close": 0.64, "volume": 11302.0}, {"date": "2017-08-17", "close": 0.64, "volume": 472250.0}, {"date": "2017-08-18", "close": 0.645, "volume": 18882.0}, {"date": "2017-08-21", "close": 0.645, "volume": 94562.0}, {"date": "2017-08-22", "close": 0.645, "volume": 103722.0}, {"date": "2017-08-23", "close": 0.64, "volume": 312635.0}, {"date": "2017-08-24", "close": 0.68, "volume": 1369239.0}, {"date": "2017-08-25", "close": 0.68, "volume": 533770.0}, {"date": "2017-08-28", "close": 0.675, "volume": 526384.0}, {"date": "2017-08-29", "close": 0.675, "volume": 29136.0}, {"date": "2017-08-30", "close": 0.67, "volume": 18125.0}, {"date": "2017-08-31", "close": 0.655, "volume": 210902.0}, {"date": "2017-09-01", "close": 0.65, "volume": 24463.0}, {"date": "2017-09-04", "close": 0.645, "volume": 261243.0}, {"date": "2017-09-05", "close": 0.64, "volume": 77339.0}, {"date": "2017-09-06", "close": 0.63, "volume": 319478.0}, {"date": "2017-09-07", "close": 0.615, "volume": 164965.0}, {"date": "2017-09-08", "close": 0.63, "volume": 108777.0}, {"date": "2017-09-11", "close": 0.615, "volume": 136604.0}, {"date": "2017-09-12", "close": 0.63, "volume": 96122.0}, {"date": "2017-09-13", "close": 0.62, "volume": 266852.0}, {"date": "2017-09-14", "close": 0.63, "volume": 108828.0}, {"date": "2017-09-15", "close": 0.63, "volume": 222634.0}, {"date": "2017-09-18", "close": 0.635, "volume": 121900.0}, {"date": "2017-09-19", "close": 0.6, "volume": 362311.0}, {"date": "2017-09-20", "close": 0.61, "volume": 344141.0}, {"date": "2017-09-21", "close": 0.6, "volume": 130142.0}, {"date": "2017-09-22", "close": 0.63, "volume": 468934.0}, {"date": "2017-09-25", "close": 0.625, "volume": 33193.0}, {"date": "2017-09-26", "close": 0.625, "volume": 99859.0}, {"date": "2017-09-27", "close": 0.625, "volume": 39565.0}, {"date": "2017-09-28", "close": 0.405, "volume": 10237074.0}, {"date": "2017-09-29", "close": 0.43, "volume": 2228855.0}, {"date": "2017-10-02", "close": 0.44, "volume": 737985.0}, {"date": "2017-10-03", "close": 0.44, "volume": 752438.0}, {"date": "2017-10-04", "close": 0.44, "volume": 1228182.0}, {"date": "2017-10-05", "close": 0.44, "volume": 866010.0}, {"date": "2017-10-06", "close": 0.45, "volume": 1038161.0}, {"date": "2017-10-09", "close": 0.435, "volume": 291149.0}, {"date": "2017-10-10", "close": 0.435, "volume": 344458.0}, {"date": "2017-10-11", "close": 0.43, "volume": 243258.0}, {"date": "2017-10-12", "close": 0.44, "volume": 304432.0}, {"date": "2017-10-13", "close": 0.43, "volume": 245997.0}, {"date": "2017-10-16", "close": 0.435, "volume": 91347.0}, {"date": "2017-10-17", "close": 0.43, "volume": 97679.0}, {"date": "2017-10-18", "close": 0.43, "volume": 268619.0}, {"date": "2017-10-19", "close": 0.435, "volume": 165894.0}, {"date": "2017-10-20", "close": 0.43, "volume": 163983.0}, {"date": "2017-10-23", "close": 0.425, "volume": 212548.0}, {"date": "2017-10-24", "close": 0.415, "volume": 287298.0}, {"date": "2017-10-25", "close": 0.425, "volume": 290261.0}, {"date": "2017-10-26", "close": 0.465, "volume": 888903.0}, {"date": "2017-10-27", "close": 0.475, "volume": 588046.0}, {"date": "2017-10-30", "close": 0.475, "volume": 115504.0}, {"date": "2017-10-31", "close": 0.5, "volume": 257454.0}, {"date": "2017-11-01", "close": 0.5, "volume": 200655.0}, {"date": "2017-11-02", "close": 0.515, "volume": 313874.0}, {"date": "2017-11-03", "close": 0.51, "volume": 208682.0}, {"date": "2017-11-06", "close": 0.485, "volume": 248370.0}, {"date": "2017-11-07", "close": 0.49, "volume": 180974.0}, {"date": "2017-11-08", "close": 0.495, "volume": 43556.0}, {"date": "2017-11-09", "close": 0.485, "volume": 103860.0}, {"date": "2017-11-10", "close": 0.5, "volume": 61413.0}, {"date": "2017-11-13", "close": 0.5, "volume": 252046.0}, {"date": "2017-11-14", "close": 0.495, "volume": 81891.0}, {"date": "2017-11-15", "close": 0.5, "volume": 538251.0}, {"date": "2017-11-16", "close": 0.495, "volume": 28949.0}, {"date": "2017-11-17", "close": 0.49, "volume": 200199.0}, {"date": "2017-11-20", "close": 0.49, "volume": 88447.0}, {"date": "2017-11-21", "close": 0.49, "volume": 135068.0}, {"date": "2017-11-22", "close": 0.49, "volume": 181338.0}, {"date": "2017-11-23", "close": 0.495, "volume": 119758.0}, {"date": "2017-11-24", "close": 0.48, "volume": 28238.0}, {"date": "2017-11-27", "close": 0.48, "volume": 105935.0}, {"date": "2017-11-28", "close": 0.485, "volume": 355581.0}, {"date": "2017-11-29", "close": 0.49, "volume": 18832.0}, {"date": "2017-11-30", "close": 0.485, "volume": 135049.0}, {"date": "2017-12-01", "close": 0.485, "volume": 28408.0}, {"date": "2017-12-04", "close": 0.48, "volume": 125614.0}, {"date": "2017-12-05", "close": 0.48, "volume": 212794.0}, {"date": "2017-12-06", "close": 0.47, "volume": 26010.0}, {"date": "2017-12-07", "close": 0.465, "volume": 165380.0}, {"date": "2017-12-08", "close": 0.48, "volume": 59422.0}, {"date": "2017-12-11", "close": 0.46, "volume": 102460.0}, {"date": "2017-12-12", "close": 0.47, "volume": 50909.0}, {"date": "2017-12-13", "close": 0.48, "volume": 207750.0}, {"date": "2017-12-14", "close": 0.475, "volume": 86872.0}, {"date": "2017-12-15", "close": 0.475, "volume": 3525.0}, {"date": "2017-12-18", "close": 0.465, "volume": 37320.0}, {"date": "2017-12-19", "close": 0.46, "volume": 209017.0}, {"date": "2017-12-20", "close": 0.465, "volume": 107317.0}, {"date": "2017-12-21", "close": 0.455, "volume": 86621.0}, {"date": "2017-12-22", "close": 0.45, "volume": 104739.0}, {"date": "2017-12-27", "close": 0.44, "volume": 243825.0}, {"date": "2017-12-28", "close": 0.44, "volume": 273955.0}, {"date": "2017-12-29", "close": 0.44, "volume": 270586.0}, {"date": "2018-01-02", "close": 0.455, "volume": 19703.0}, {"date": "2018-01-03", "close": 0.46, "volume": 106825.0}, {"date": "2018-01-04", "close": 0.46, "volume": 42097.0}, {"date": "2018-01-05", "close": 0.47, "volume": 64395.0}, {"date": "2018-01-08", "close": 0.495, "volume": 261850.0}, {"date": "2018-01-09", "close": 0.5, "volume": 21891.0}, {"date": "2018-01-10", "close": 0.525, "volume": 1138280.0}, {"date": "2018-01-11", "close": 0.555, "volume": 176268.0}, {"date": "2018-01-12", "close": 0.53, "volume": 60824.0}, {"date": "2018-01-15", "close": 0.51, "volume": 47777.0}, {"date": "2018-01-16", "close": 0.485, "volume": 51220.0}, {"date": "2018-01-17", "close": 0.5, "volume": 42073.0}, {"date": "2018-01-18", "close": 0.49, "volume": 17901.0}, {"date": "2018-01-22", "close": 0.5, "volume": 35736.0}, {"date": "2018-01-23", "close": 0.49, "volume": 20000.0}, {"date": "2018-01-24", "close": 0.51, "volume": 74271.0}, {"date": "2018-01-25", "close": 0.5, "volume": 301326.0}, {"date": "2018-01-29", "close": 0.5, "volume": 57447.0}, {"date": "2018-01-30", "close": 0.495, "volume": 161398.0}, {"date": "2018-01-31", "close": 0.49, "volume": 141887.0}, {"date": "2018-02-01", "close": 0.475, "volume": 45015.0}, {"date": "2018-02-02", "close": 0.475, "volume": 60344.0}, {"date": "2018-02-05", "close": 0.475, "volume": 119010.0}, {"date": "2018-02-06", "close": 0.49, "volume": 87847.0}, {"date": "2018-02-07", "close": 0.48, "volume": 147149.0}, {"date": "2018-02-08", "close": 0.485, "volume": 54984.0}, {"date": "2018-02-09", "close": 0.475, "volume": 52590.0}, {"date": "2018-02-12", "close": 0.48, "volume": 134823.0}, {"date": "2018-02-13", "close": 0.485, "volume": 192872.0}, {"date": "2018-02-14", "close": 0.475, "volume": 59900.0}, {"date": "2018-02-15", "close": 0.475, "volume": 72189.0}, {"date": "2018-02-16", "close": 0.465, "volume": 163884.0}, {"date": "2018-02-19", "close": 0.49, "volume": 112183.0}, {"date": "2018-02-20", "close": 0.46, "volume": 44563.0}, {"date": "2018-02-21", "close": 0.485, "volume": 35912.0}, {"date": "2018-02-22", "close": 0.48, "volume": 36857.0}, {"date": "2018-02-23", "close": 0.495, "volume": 630969.0}, {"date": "2018-02-26", "close": 0.49, "volume": 102985.0}, {"date": "2018-02-27", "close": 0.485, "volume": 443154.0}, {"date": "2018-02-28", "close": 0.475, "volume": 295264.0}, {"date": "2018-03-01", "close": 0.48, "volume": 42469.0}, {"date": "2018-03-02", "close": 0.48, "volume": 237755.0}, {"date": "2018-03-05", "close": 0.48, "volume": 327236.0}, {"date": "2018-03-06", "close": 0.48, "volume": 179659.0}, {"date": "2018-03-07", "close": 0.48, "volume": 50000.0}, {"date": "2018-03-08", "close": 0.48, "volume": 87358.0}, {"date": "2018-03-09", "close": 0.48, "volume": 10500.0}, {"date": "2018-03-12", "close": 0.48, "volume": 386406.0}, {"date": "2018-03-13", "close": 0.465, "volume": 127969.0}, {"date": "2018-03-14", "close": 0.47, "volume": 256209.0}, {"date": "2018-03-15", "close": 0.45, "volume": 22113.0}, {"date": "2018-03-16", "close": 0.465, "volume": 79728.0}, {"date": "2018-03-19", "close": 0.465, "volume": 84143.0}, {"date": "2018-03-20", "close": 0.46, "volume": 45866.0}, {"date": "2018-03-21", "close": 0.455, "volume": 57783.0}, {"date": "2018-03-22", "close": 0.44, "volume": 113480.0}, {"date": "2018-03-23", "close": 0.435, "volume": 404677.0}, {"date": "2018-03-26", "close": 0.46, "volume": 163732.0}, {"date": "2018-03-27", "close": 0.455, "volume": 31500.0}, {"date": "2018-03-28", "close": 0.455, "volume": 142371.0}, {"date": "2018-03-29", "close": 0.44, "volume": 117470.0}, {"date": "2018-04-04", "close": 0.44, "volume": 1122.0}, {"date": "2018-04-05", "close": 0.44, "volume": 22134.0}, {"date": "2018-04-06", "close": 0.44, "volume": 17062.0}, {"date": "2018-04-09", "close": 0.43, "volume": 79907.0}, {"date": "2018-04-10", "close": 0.44, "volume": 31259.0}, {"date": "2018-04-11", "close": 0.44, "volume": 152457.0}, {"date": "2018-04-12", "close": 0.435, "volume": 131323.0}, {"date": "2018-04-13", "close": 0.435, "volume": 164521.0}, {"date": "2018-04-16", "close": 0.445, "volume": 30583.0}, {"date": "2018-04-17", "close": 0.445, "volume": 49536.0}, {"date": "2018-04-18", "close": 0.44, "volume": 68765.0}, {"date": "2018-04-19", "close": 0.435, "volume": 28767.0}, {"date": "2018-04-20", "close": 0.43, "volume": 285791.0}, {"date": "2018-04-23", "close": 0.43, "volume": 308144.0}, {"date": "2018-04-24", "close": 0.43, "volume": 375284.0}, {"date": "2018-04-26", "close": 0.43, "volume": 174973.0}, {"date": "2018-04-27", "close": 0.425, "volume": 153695.0}, {"date": "2018-04-30", "close": 0.415, "volume": 123660.0}, {"date": "2018-05-01", "close": 0.415, "volume": 643116.0}, {"date": "2018-05-02", "close": 0.42, "volume": 660625.0}, {"date": "2018-05-03", "close": 0.415, "volume": 297720.0}, {"date": "2018-05-04", "close": 0.415, "volume": 4053831.0}, {"date": "2018-05-07", "close": 0.435, "volume": 371054.0}, {"date": "2018-05-08", "close": 0.475, "volume": 779453.0}, {"date": "2018-05-09", "close": 0.455, "volume": 476508.0}, {"date": "2018-05-10", "close": 0.46, "volume": 119343.0}, {"date": "2018-05-11", "close": 0.45, "volume": 41754.0}, {"date": "2018-05-14", "close": 0.455, "volume": 534998.0}, {"date": "2018-05-15", "close": 0.45, "volume": 42538.0}, {"date": "2018-05-16", "close": 0.465, "volume": 196653.0}, {"date": "2018-05-17", "close": 0.46, "volume": 35000.0}, {"date": "2018-05-18", "close": 0.47, "volume": 250513.0}, {"date": "2018-05-21", "close": 0.47, "volume": 99863.0}, {"date": "2018-05-23", "close": 0.48, "volume": 508132.0}, {"date": "2018-05-24", "close": 0.485, "volume": 21580.0}, {"date": "2018-05-25", "close": 0.48, "volume": 121559.0}, {"date": "2018-05-28", "close": 0.48, "volume": 55595.0}, {"date": "2018-05-29", "close": 0.48, "volume": 52698.0}, {"date": "2018-05-30", "close": 0.47, "volume": 25267.0}, {"date": "2018-05-31", "close": 0.48, "volume": 301134.0}, {"date": "2018-06-01", "close": 0.48, "volume": 340903.0}, {"date": "2018-06-04", "close": 0.48, "volume": 104177.0}, {"date": "2018-06-05", "close": 0.47, "volume": 196776.0}, {"date": "2018-06-06", "close": 0.46, "volume": 204975.0}, {"date": "2018-06-07", "close": 0.46, "volume": 369872.0}, {"date": "2018-06-08", "close": 0.455, "volume": 135063.0}, {"date": "2018-06-12", "close": 0.455, "volume": 55376.0}, {"date": "2018-06-14", "close": 0.45, "volume": 141336.0}, {"date": "2018-06-15", "close": 0.45, "volume": 390270.0}, {"date": "2018-06-18", "close": 0.46, "volume": 62249.0}, {"date": "2018-06-19", "close": 0.46, "volume": 194344.0}, {"date": "2018-06-20", "close": 0.455, "volume": 31753.0}, {"date": "2018-06-21", "close": 0.46, "volume": 148875.0}, {"date": "2018-06-22", "close": 0.455, "volume": 31910.0}, {"date": "2018-06-25", "close": 0.455, "volume": 28214.0}, {"date": "2018-06-26", "close": 0.445, "volume": 194479.0}, {"date": "2018-06-27", "close": 0.455, "volume": 124874.0}, {"date": "2018-06-28", "close": 0.445, "volume": 133202.0}, {"date": "2018-06-29", "close": 0.45, "volume": 46384.0}, {"date": "2018-07-02", "close": 0.475, "volume": 243498.0}, {"date": "2018-07-04", "close": 0.47, "volume": 15358.0}, {"date": "2018-07-05", "close": 0.45, "volume": 69158.0}, {"date": "2018-07-06", "close": 0.465, "volume": 123954.0}, {"date": "2018-07-09", "close": 0.465, "volume": 210253.0}, {"date": "2018-07-10", "close": 0.465, "volume": 125267.0}, {"date": "2018-07-11", "close": 0.475, "volume": 27318.0}, {"date": "2018-07-12", "close": 0.47, "volume": 25670.0}, {"date": "2018-07-17", "close": 0.46, "volume": 4600.0}, {"date": "2018-07-18", "close": 0.465, "volume": 4244.0}, {"date": "2018-07-19", "close": 0.47, "volume": 106612.0}, {"date": "2018-07-20", "close": 0.49, "volume": 65981.0}, {"date": "2018-07-23", "close": 0.495, "volume": 67006.0}, {"date": "2018-07-24", "close": 0.485, "volume": 45793.0}, {"date": "2018-07-25", "close": 0.495, "volume": 20749.0}, {"date": "2018-07-26", "close": 0.49, "volume": 81366.0}, {"date": "2018-07-27", "close": 0.49, "volume": 161720.0}, {"date": "2018-07-30", "close": 0.495, "volume": 94734.0}, {"date": "2018-07-31", "close": 0.485, "volume": 44909.0}, {"date": "2018-08-01", "close": 0.495, "volume": 110403.0}, {"date": "2018-08-02", "close": 0.5, "volume": 91289.0}, {"date": "2018-08-03", "close": 0.49, "volume": 45880.0}, {"date": "2018-08-06", "close": 0.505, "volume": 109351.0}, {"date": "2018-08-07", "close": 0.515, "volume": 439740.0}, {"date": "2018-08-08", "close": 0.525, "volume": 283535.0}, {"date": "2018-08-09", "close": 0.535, "volume": 135712.0}, {"date": "2018-08-10", "close": 0.53, "volume": 248964.0}, {"date": "2018-08-13", "close": 0.54, "volume": 146701.0}, {"date": "2018-08-14", "close": 0.535, "volume": 220735.0}, {"date": "2018-08-15", "close": 0.535, "volume": 130956.0}, {"date": "2018-08-16", "close": 0.555, "volume": 364931.0}, {"date": "2018-08-17", "close": 0.56, "volume": 205414.0}, {"date": "2018-08-20", "close": 0.565, "volume": 127447.0}, {"date": "2018-08-21", "close": 0.575, "volume": 108460.0}, {"date": "2018-08-22", "close": 0.575, "volume": 138802.0}, {"date": "2018-08-23", "close": 0.45, "volume": 6043914.0}, {"date": "2018-08-24", "close": 0.445, "volume": 437339.0}, {"date": "2018-08-27", "close": 0.44, "volume": 143066.0}, {"date": "2018-08-28", "close": 0.425, "volume": 310195.0}, {"date": "2018-08-29", "close": 0.43, "volume": 240141.0}, {"date": "2018-08-30", "close": 0.43, "volume": 380156.0}, {"date": "2018-08-31", "close": 0.425, "volume": 283555.0}, {"date": "2018-09-03", "close": 0.43, "volume": 231810.0}, {"date": "2018-09-04", "close": 0.435, "volume": 317216.0}, {"date": "2018-09-05", "close": 0.44, "volume": 151824.0}, {"date": "2018-09-06", "close": 0.435, "volume": 135199.0}, {"date": "2018-09-07", "close": 0.425, "volume": 63763.0}, {"date": "2018-09-10", "close": 0.44, "volume": 111555.0}, {"date": "2018-09-11", "close": 0.45, "volume": 142759.0}, {"date": "2018-09-12", "close": 0.44, "volume": 320143.0}, {"date": "2018-09-13", "close": 0.435, "volume": 124330.0}, {"date": "2018-09-14", "close": 0.425, "volume": 183134.0}, {"date": "2018-09-17", "close": 0.43, "volume": 67825.0}, {"date": "2018-09-18", "close": 0.435, "volume": 143207.0}, {"date": "2018-09-19", "close": 0.43, "volume": 49399.0}, {"date": "2018-09-20", "close": 0.43, "volume": 87209.0}, {"date": "2018-09-21", "close": 0.43, "volume": 118568.0}, {"date": "2018-09-24", "close": 0.43, "volume": 115057.0}, {"date": "2018-09-25", "close": 0.425, "volume": 138540.0}, {"date": "2018-09-26", "close": 0.43, "volume": 124665.0}, {"date": "2018-09-27", "close": 0.43, "volume": 135410.0}, {"date": "2018-09-28", "close": 0.435, "volume": 230129.0}, {"date": "2018-10-01", "close": 0.44, "volume": 59809.0}, {"date": "2018-10-02", "close": 0.445, "volume": 117575.0}, {"date": "2018-10-03", "close": 0.455, "volume": 150828.0}, {"date": "2018-10-04", "close": 0.455, "volume": 10100.0}, {"date": "2018-10-05", "close": 0.46, "volume": 289822.0}, {"date": "2018-10-08", "close": 0.45, "volume": 101493.0}, {"date": "2018-10-09", "close": 0.457, "volume": 111537.0}, {"date": "2018-10-10", "close": 0.46, "volume": 218254.0}, {"date": "2018-10-11", "close": 0.45, "volume": 273954.0}, {"date": "2018-10-12", "close": 0.45, "volume": 172567.0}, {"date": "2018-10-15", "close": 0.465, "volume": 294463.0}, {"date": "2018-10-16", "close": 0.43, "volume": 150020.0}, {"date": "2018-10-17", "close": 0.43, "volume": 10000.0}, {"date": "2018-10-18", "close": 0.435, "volume": 12000.0}, {"date": "2018-10-19", "close": 0.425, "volume": 16467.0}, {"date": "2018-10-22", "close": 0.415, "volume": 62070.0}, {"date": "2018-10-23", "close": 0.415, "volume": 14905.0}, {"date": "2018-10-24", "close": 0.42, "volume": 37572.0}, {"date": "2018-10-25", "close": 0.41, "volume": 133647.0}, {"date": "2018-10-26", "close": 0.42, "volume": 45258.0}, {"date": "2018-10-29", "close": 0.42, "volume": 12847.0}, {"date": "2018-10-31", "close": 0.4, "volume": 112732.0}, {"date": "2018-11-01", "close": 0.43, "volume": 88052.0}, {"date": "2018-11-02", "close": 0.42, "volume": 310.0}, {"date": "2018-11-05", "close": 0.41, "volume": 27660.0}, {"date": "2018-11-07", "close": 0.435, "volume": 114596.0}, {"date": "2018-11-08", "close": 0.42, "volume": 29500.0}, {"date": "2018-11-09", "close": 0.405, "volume": 56550.0}, {"date": "2018-11-12", "close": 0.415, "volume": 16080.0}, {"date": "2018-11-13", "close": 0.405, "volume": 51055.0}, {"date": "2018-11-14", "close": 0.395, "volume": 15521.0}, {"date": "2018-11-15", "close": 0.4, "volume": 123936.0}, {"date": "2018-11-16", "close": 0.402, "volume": 31057.0}, {"date": "2018-11-19", "close": 0.385, "volume": 141310.0}, {"date": "2018-11-21", "close": 0.4, "volume": 11545.0}, {"date": "2018-11-22", "close": 0.395, "volume": 3949.0}, {"date": "2018-11-23", "close": 0.395, "volume": 34071.0}, {"date": "2018-11-26", "close": 0.385, "volume": 59015.0}, {"date": "2018-11-27", "close": 0.395, "volume": 63800.0}, {"date": "2018-11-28", "close": 0.38, "volume": 132764.0}, {"date": "2018-11-29", "close": 0.37, "volume": 262133.0}, {"date": "2018-11-30", "close": 0.37, "volume": 191588.0}, {"date": "2018-12-03", "close": 0.375, "volume": 69386.0}, {"date": "2018-12-04", "close": 0.37, "volume": 380578.0}, {"date": "2018-12-05", "close": 0.375, "volume": 83609.0}, {"date": "2018-12-06", "close": 0.372, "volume": 4871.0}, {"date": "2018-12-07", "close": 0.37, "volume": 53245.0}, {"date": "2018-12-10", "close": 0.37, "volume": 66374.0}, {"date": "2018-12-11", "close": 0.37, "volume": 17884.0}, {"date": "2018-12-13", "close": 0.37, "volume": 15934.0}, {"date": "2018-12-14", "close": 0.37, "volume": 74510.0}, {"date": "2018-12-18", "close": 0.355, "volume": 13485.0}, {"date": "2018-12-19", "close": 0.365, "volume": 1630.0}, {"date": "2018-12-20", "close": 0.365, "volume": 99085.0}, {"date": "2018-12-21", "close": 0.36, "volume": 75347.0}, {"date": "2018-12-24", "close": 0.365, "volume": 210540.0}, {"date": "2018-12-27", "close": 0.365, "volume": 115409.0}, {"date": "2018-12-28", "close": 0.365, "volume": 22863.0}, {"date": "2018-12-31", "close": 0.365, "volume": 32898.0}, {"date": "2019-01-02", "close": 0.37, "volume": 3900.0}, {"date": "2019-01-04", "close": 0.36, "volume": 78051.0}, {"date": "2019-01-07", "close": 0.36, "volume": 50097.0}, {"date": "2019-01-08", "close": 0.36, "volume": 36862.0}, {"date": "2019-01-10", "close": 0.35, "volume": 19354.0}, {"date": "2019-01-11", "close": 0.35, "volume": 12000.0}, {"date": "2019-01-15", "close": 0.35, "volume": 139065.0}, {"date": "2019-01-16", "close": 0.35, "volume": 19514.0}, {"date": "2019-01-17", "close": 0.352, "volume": 66014.0}, {"date": "2019-01-18", "close": 0.355, "volume": 53424.0}, {"date": "2019-01-21", "close": 0.34, "volume": 102620.0}, {"date": "2019-01-22", "close": 0.34, "volume": 5451.0}, {"date": "2019-01-23", "close": 0.355, "volume": 9942.0}, {"date": "2019-01-24", "close": 0.34, "volume": 21662.0}, {"date": "2019-01-25", "close": 0.34, "volume": 44557.0}, {"date": "2019-01-30", "close": 0.32, "volume": 372446.0}, {"date": "2019-01-31", "close": 0.315, "volume": 66791.0}, {"date": "2019-02-01", "close": 0.32, "volume": 27462.0}, {"date": "2019-02-04", "close": 0.315, "volume": 1096776.0}, {"date": "2019-02-05", "close": 0.315, "volume": 11051.0}, {"date": "2019-02-06", "close": 0.315, "volume": 35102.0}, {"date": "2019-02-07", "close": 0.32, "volume": 31250.0}, {"date": "2019-02-08", "close": 0.335, "volume": 25381.0}, {"date": "2019-02-11", "close": 0.35, "volume": 15720.0}, {"date": "2019-02-12", "close": 0.34, "volume": 35907.0}, {"date": "2019-02-13", "close": 0.345, "volume": 27260.0}, {"date": "2019-02-14", "close": 0.34, "volume": 3768.0}, {"date": "2019-02-18", "close": 0.345, "volume": 120833.0}, {"date": "2019-02-19", "close": 0.35, "volume": 34795.0}, {"date": "2019-02-20", "close": 0.35, "volume": 79849.0}, {"date": "2019-02-21", "close": 0.375, "volume": 881908.0}, {"date": "2019-02-22", "close": 0.38, "volume": 479274.0}, {"date": "2019-02-25", "close": 0.37, "volume": 192014.0}, {"date": "2019-02-26", "close": 0.365, "volume": 81096.0}, {"date": "2019-02-27", "close": 0.375, "volume": 188955.0}, {"date": "2019-02-28", "close": 0.375, "volume": 164511.0}, {"date": "2019-03-01", "close": 0.38, "volume": 67122.0}, {"date": "2019-03-04", "close": 0.385, "volume": 210799.0}, {"date": "2019-03-05", "close": 0.39, "volume": 121590.0}, {"date": "2019-03-06", "close": 0.385, "volume": 114999.0}, {"date": "2019-03-07", "close": 0.385, "volume": 129930.0}, {"date": "2019-03-08", "close": 0.385, "volume": 116721.0}, {"date": "2019-03-11", "close": 0.387, "volume": 91689.0}, {"date": "2019-03-12", "close": 0.375, "volume": 216054.0}, {"date": "2019-03-13", "close": 0.375, "volume": 2315455.0}, {"date": "2019-03-14", "close": 0.38, "volume": 277114.0}, {"date": "2019-03-15", "close": 0.385, "volume": 62179.0}, {"date": "2019-03-18", "close": 0.39, "volume": 1067392.0}, {"date": "2019-03-19", "close": 0.39, "volume": 416189.0}, {"date": "2019-03-20", "close": 0.405, "volume": 331958.0}, {"date": "2019-03-21", "close": 0.402, "volume": 93364.0}, {"date": "2019-03-22", "close": 0.41, "volume": 104812.0}, {"date": "2019-03-25", "close": 0.4, "volume": 200528.0}, {"date": "2019-03-26", "close": 0.385, "volume": 129402.0}, {"date": "2019-03-27", "close": 0.395, "volume": 105820.0}, {"date": "2019-03-28", "close": 0.385, "volume": 61416.0}, {"date": "2019-03-29", "close": 0.375, "volume": 21422.0}, {"date": "2019-04-01", "close": 0.38, "volume": 80406.0}, {"date": "2019-04-02", "close": 0.385, "volume": 21973.0}, {"date": "2019-04-03", "close": 0.385, "volume": 53425.0}, {"date": "2019-04-04", "close": 0.39, "volume": 306653.0}, {"date": "2019-04-05", "close": 0.38, "volume": 64244.0}, {"date": "2019-04-08", "close": 0.385, "volume": 20000.0}, {"date": "2019-04-09", "close": 0.395, "volume": 216468.0}, {"date": "2019-04-10", "close": 0.395, "volume": 41598.0}, {"date": "2019-04-11", "close": 0.4, "volume": 141371.0}, {"date": "2019-04-12", "close": 0.395, "volume": 201764.0}, {"date": "2019-04-15", "close": 0.395, "volume": 20000.0}, {"date": "2019-04-16", "close": 0.4, "volume": 787110.0}, {"date": "2019-04-17", "close": 0.405, "volume": 105698.0}, {"date": "2019-04-18", "close": 0.395, "volume": 106945.0}, {"date": "2019-04-23", "close": 0.397, "volume": 234136.0}, {"date": "2019-04-24", "close": 0.395, "volume": 174051.0}, {"date": "2019-04-26", "close": 0.395, "volume": 79115.0}, {"date": "2019-04-29", "close": 0.4, "volume": 174982.0}, {"date": "2019-04-30", "close": 0.405, "volume": 325745.0}, {"date": "2019-05-01", "close": 0.42, "volume": 186514.0}, {"date": "2019-05-02", "close": 0.42, "volume": 37292.0}, {"date": "2019-05-03", "close": 0.415, "volume": 113568.0}, {"date": "2019-05-06", "close": 0.4, "volume": 139273.0}, {"date": "2019-05-07", "close": 0.415, "volume": 135987.0}, {"date": "2019-05-08", "close": 0.41, "volume": 353027.0}, {"date": "2019-05-09", "close": 0.425, "volume": 86596.0}, {"date": "2019-05-10", "close": 0.41, "volume": 140783.0}, {"date": "2019-05-13", "close": 0.405, "volume": 85680.0}, {"date": "2019-05-14", "close": 0.405, "volume": 400.0}, {"date": "2019-05-15", "close": 0.4, "volume": 278516.0}, {"date": "2019-05-16", "close": 0.39, "volume": 152593.0}, {"date": "2019-05-17", "close": 0.395, "volume": 20994.0}, {"date": "2019-05-20", "close": 0.405, "volume": 31471.0}, {"date": "2019-05-21", "close": 0.405, "volume": 18388.0}, {"date": "2019-05-22", "close": 0.42, "volume": 56799.0}, {"date": "2019-05-23", "close": 0.415, "volume": 69500.0}, {"date": "2019-05-24", "close": 0.42, "volume": 25000.0}, {"date": "2019-05-27", "close": 0.42, "volume": 42513.0}, {"date": "2019-05-28", "close": 0.435, "volume": 207911.0}, {"date": "2019-05-29", "close": 0.435, "volume": 32667.0}, {"date": "2019-05-30", "close": 0.435, "volume": 45125.0}, {"date": "2019-05-31", "close": 0.45, "volume": 63389.0}, {"date": "2019-06-03", "close": 0.45, "volume": 94677.0}, {"date": "2019-06-04", "close": 0.445, "volume": 1100.0}, {"date": "2019-06-05", "close": 0.445, "volume": 41000.0}, {"date": "2019-06-06", "close": 0.44, "volume": 18271.0}, {"date": "2019-06-07", "close": 0.45, "volume": 56434.0}, {"date": "2019-06-11", "close": 0.44, "volume": 71266.0}, {"date": "2019-06-12", "close": 0.43, "volume": 91369.0}, {"date": "2019-06-13", "close": 0.43, "volume": 45235.0}, {"date": "2019-06-14", "close": 0.445, "volume": 46788.0}, {"date": "2019-06-18", "close": 0.435, "volume": 59000.0}, {"date": "2019-06-19", "close": 0.43, "volume": 36936.0}, {"date": "2019-06-20", "close": 0.43, "volume": 29189.0}, {"date": "2019-06-21", "close": 0.44, "volume": 103942.0}, {"date": "2019-06-25", "close": 0.442, "volume": 45785.0}, {"date": "2019-06-26", "close": 0.425, "volume": 345827.0}, {"date": "2019-06-27", "close": 0.425, "volume": 7967.0}, {"date": "2019-06-28", "close": 0.42, "volume": 30919.0}, {"date": "2019-07-01", "close": 0.44, "volume": 56269.0}, {"date": "2019-07-02", "close": 0.43, "volume": 112710.0}, {"date": "2019-07-03", "close": 0.42, "volume": 64393.0}, {"date": "2019-07-04", "close": 0.425, "volume": 20772.0}, {"date": "2019-07-05", "close": 0.45, "volume": 43584.0}, {"date": "2019-07-08", "close": 0.45, "volume": 110620.0}, {"date": "2019-07-10", "close": 0.45, "volume": 176338.0}, {"date": "2019-07-11", "close": 0.455, "volume": 105393.0}, {"date": "2019-07-12", "close": 0.45, "volume": 10087.0}, {"date": "2019-07-15", "close": 0.46, "volume": 33805.0}, {"date": "2019-07-16", "close": 0.46, "volume": 9042.0}, {"date": "2019-07-17", "close": 0.455, "volume": 74505.0}, {"date": "2019-07-18", "close": 0.455, "volume": 11644.0}, {"date": "2019-07-19", "close": 0.465, "volume": 136404.0}, {"date": "2019-07-22", "close": 0.47, "volume": 174875.0}, {"date": "2019-07-23", "close": 0.47, "volume": 51462.0}, {"date": "2019-07-24", "close": 0.465, "volume": 361810.0}, {"date": "2019-07-25", "close": 0.455, "volume": 318242.0}, {"date": "2019-07-26", "close": 0.46, "volume": 112025.0}, {"date": "2019-07-29", "close": 0.46, "volume": 109215.0}, {"date": "2019-07-30", "close": 0.46, "volume": 119221.0}, {"date": "2019-07-31", "close": 0.455, "volume": 96892.0}, {"date": "2019-08-01", "close": 0.45, "volume": 48000.0}, {"date": "2019-08-02", "close": 0.46, "volume": 131862.0}, {"date": "2019-08-05", "close": 0.44, "volume": 276736.0}, {"date": "2019-08-06", "close": 0.445, "volume": 28318.0}, {"date": "2019-08-07", "close": 0.455, "volume": 26695.0}, {"date": "2019-08-09", "close": 0.445, "volume": 4470.0}, {"date": "2019-08-12", "close": 0.45, "volume": 10000.0}, {"date": "2019-08-13", "close": 0.46, "volume": 58005.0}, {"date": "2019-08-14", "close": 0.455, "volume": 25233.0}, {"date": "2019-08-15", "close": 0.445, "volume": 39929.0}, {"date": "2019-08-16", "close": 0.44, "volume": 29444.0}, {"date": "2019-08-19", "close": 0.45, "volume": 132500.0}, {"date": "2019-08-20", "close": 0.45, "volume": 71627.0}, {"date": "2019-08-21", "close": 0.47, "volume": 543283.0}, {"date": "2019-08-22", "close": 0.47, "volume": 829625.0}, {"date": "2019-08-23", "close": 0.48, "volume": 142796.0}, {"date": "2019-08-26", "close": 0.51, "volume": 1490814.0}, {"date": "2019-08-27", "close": 0.52, "volume": 457587.0}, {"date": "2019-08-28", "close": 0.53, "volume": 348956.0}, {"date": "2019-08-29", "close": 0.515, "volume": 200400.0}, {"date": "2019-08-30", "close": 0.515, "volume": 217797.0}, {"date": "2019-09-02", "close": 0.515, "volume": 131592.0}, {"date": "2019-09-03", "close": 0.51, "volume": 217081.0}, {"date": "2019-09-04", "close": 0.52, "volume": 251495.0}, {"date": "2019-09-05", "close": 0.52, "volume": 137707.0}, {"date": "2019-09-06", "close": 0.515, "volume": 426339.0}, {"date": "2019-09-09", "close": 0.535, "volume": 113635.0}, {"date": "2019-09-10", "close": 0.53, "volume": 214045.0}, {"date": "2019-09-11", "close": 0.54, "volume": 104033.0}, {"date": "2019-09-12", "close": 0.52, "volume": 884703.0}, {"date": "2019-09-13", "close": 0.52, "volume": 321412.0}, {"date": "2019-09-16", "close": 0.53, "volume": 325145.0}, {"date": "2019-09-17", "close": 0.55, "volume": 747714.0}, {"date": "2019-09-18", "close": 0.535, "volume": 572788.0}, {"date": "2019-09-19", "close": 0.555, "volume": 704294.0}, {"date": "2019-09-20", "close": 0.56, "volume": 552443.0}, {"date": "2019-09-23", "close": 0.565, "volume": 307303.0}, {"date": "2019-09-24", "close": 0.57, "volume": 844096.0}, {"date": "2019-09-25", "close": 0.585, "volume": 418422.0}, {"date": "2019-09-26", "close": 0.605, "volume": 733005.0}, {"date": "2019-09-27", "close": 0.63, "volume": 253086.0}, {"date": "2019-09-30", "close": 0.62, "volume": 174983.0}, {"date": "2019-10-01", "close": 0.625, "volume": 378144.0}, {"date": "2019-10-02", "close": 0.62, "volume": 180489.0}, {"date": "2019-10-03", "close": 0.61, "volume": 247088.0}, {"date": "2019-10-04", "close": 0.6, "volume": 232596.0}, {"date": "2019-10-07", "close": 0.625, "volume": 1230820.0}, {"date": "2019-10-08", "close": 0.6, "volume": 211323.0}, {"date": "2019-10-09", "close": 0.6, "volume": 533792.0}, {"date": "2019-10-10", "close": 0.61, "volume": 389978.0}, {"date": "2019-10-11", "close": 0.62, "volume": 190772.0}, {"date": "2019-10-14", "close": 0.62, "volume": 147225.0}, {"date": "2019-10-15", "close": 0.6, "volume": 320636.0}, {"date": "2019-10-16", "close": 0.605, "volume": 229856.0}, {"date": "2019-10-17", "close": 0.6, "volume": 233303.0}, {"date": "2019-10-18", "close": 0.6, "volume": 103957.0}, {"date": "2019-10-21", "close": 0.6, "volume": 41399.0}, {"date": "2019-10-22", "close": 0.6, "volume": 19080.0}, {"date": "2019-10-23", "close": 0.62, "volume": 298034.0}, {"date": "2019-10-24", "close": 0.625, "volume": 192002.0}, {"date": "2019-10-25", "close": 0.635, "volume": 148312.0}, {"date": "2019-10-28", "close": 0.65, "volume": 429603.0}, {"date": "2019-10-29", "close": 0.63, "volume": 77306.0}, {"date": "2019-10-30", "close": 0.645, "volume": 706495.0}, {"date": "2019-10-31", "close": 0.645, "volume": 149482.0}, {"date": "2019-11-01", "close": 0.67, "volume": 394657.0}, {"date": "2019-11-04", "close": 0.67, "volume": 311766.0}, {"date": "2019-11-05", "close": 0.675, "volume": 70776.0}, {"date": "2019-11-06", "close": 0.66, "volume": 92545.0}, {"date": "2019-11-07", "close": 0.66, "volume": 59567.0}, {"date": "2019-11-08", "close": 0.655, "volume": 84278.0}, {"date": "2019-11-11", "close": 0.655, "volume": 59819.0}, {"date": "2019-11-12", "close": 0.67, "volume": 294694.0}, {"date": "2019-11-13", "close": 0.66, "volume": 70792.0}, {"date": "2019-11-14", "close": 0.67, "volume": 124737.0}, {"date": "2019-11-15", "close": 0.665, "volume": 103340.0}, {"date": "2019-11-18", "close": 0.665, "volume": 23648.0}, {"date": "2019-11-19", "close": 0.66, "volume": 62464.0}, {"date": "2019-11-20", "close": 0.66, "volume": 44599.0}, {"date": "2019-11-21", "close": 0.65, "volume": 74771.0}, {"date": "2019-11-22", "close": 0.65, "volume": 106173.0}, {"date": "2019-11-25", "close": 0.65, "volume": 37551.0}, {"date": "2019-11-26", "close": 0.65, "volume": 52798.0}, {"date": "2019-11-27", "close": 0.65, "volume": 96088.0}, {"date": "2019-11-28", "close": 0.665, "volume": 111429.0}, {"date": "2019-11-29", "close": 0.665, "volume": 14611.0}, {"date": "2019-12-02", "close": 0.67, "volume": 103170.0}, {"date": "2019-12-03", "close": 0.67, "volume": 36302.0}, {"date": "2019-12-04", "close": 0.65, "volume": 222682.0}, {"date": "2019-12-05", "close": 0.665, "volume": 50771.0}, {"date": "2019-12-06", "close": 0.65, "volume": 140450.0}, {"date": "2019-12-09", "close": 0.65, "volume": 30626.0}, {"date": "2019-12-10", "close": 0.66, "volume": 18591.0}, {"date": "2019-12-11", "close": 0.66, "volume": 28395.0}, {"date": "2019-12-12", "close": 0.645, "volume": 100699.0}, {"date": "2019-12-13", "close": 0.647, "volume": 44987.0}, {"date": "2019-12-16", "close": 0.65, "volume": 50722.0}, {"date": "2019-12-17", "close": 0.655, "volume": 34070.0}, {"date": "2019-12-18", "close": 0.645, "volume": 83048.0}, {"date": "2019-12-19", "close": 0.645, "volume": 42690.0}, {"date": "2019-12-20", "close": 0.645, "volume": 99309.0}, {"date": "2019-12-24", "close": 0.655, "volume": 51902.0}, {"date": "2019-12-27", "close": 0.64, "volume": 42401.0}, {"date": "2019-12-30", "close": 0.67, "volume": 55265.0}, {"date": "2019-12-31", "close": 0.67, "volume": 6185.0}, {"date": "2020-01-02", "close": 0.66, "volume": 10844.0}, {"date": "2020-01-03", "close": 0.67, "volume": 81942.0}, {"date": "2020-01-06", "close": 0.67, "volume": 48795.0}, {"date": "2020-01-07", "close": 0.67, "volume": 10000.0}, {"date": "2020-01-08", "close": 0.65, "volume": 169256.0}, {"date": "2020-01-09", "close": 0.68, "volume": 1130142.0}, {"date": "2020-01-10", "close": 0.66, "volume": 86873.0}, {"date": "2020-01-13", "close": 0.675, "volume": 81984.0}, {"date": "2020-01-14", "close": 0.665, "volume": 98473.0}, {"date": "2020-01-15", "close": 0.66, "volume": 25226.0}, {"date": "2020-01-16", "close": 0.7, "volume": 406056.0}, {"date": "2020-01-17", "close": 0.675, "volume": 97644.0}, {"date": "2020-01-20", "close": 0.675, "volume": 17303.0}, {"date": "2020-01-21", "close": 0.67, "volume": 50343.0}, {"date": "2020-01-22", "close": 0.665, "volume": 10043.0}, {"date": "2020-01-23", "close": 0.66, "volume": 141020.0}, {"date": "2020-01-24", "close": 0.67, "volume": 81419.0}, {"date": "2020-01-28", "close": 0.67, "volume": 241417.0}, {"date": "2020-01-29", "close": 0.66, "volume": 19124.0}, {"date": "2020-01-30", "close": 0.647, "volume": 131492.0}, {"date": "2020-01-31", "close": 0.645, "volume": 138208.0}, {"date": "2020-02-03", "close": 0.63, "volume": 302464.0}, {"date": "2020-02-04", "close": 0.645, "volume": 136606.0}, {"date": "2020-02-05", "close": 0.66, "volume": 228154.0}, {"date": "2020-02-06", "close": 0.67, "volume": 48448.0}, {"date": "2020-02-07", "close": 0.665, "volume": 15889.0}, {"date": "2020-02-10", "close": 0.655, "volume": 78445.0}, {"date": "2020-02-11", "close": 0.665, "volume": 83005.0}, {"date": "2020-02-12", "close": 0.665, "volume": 40200.0}, {"date": "2020-02-13", "close": 0.66, "volume": 10891.0}, {"date": "2020-02-14", "close": 0.67, "volume": 112889.0}, {"date": "2020-02-17", "close": 0.67, "volume": 48440.0}, {"date": "2020-02-18", "close": 0.66, "volume": 39000.0}, {"date": "2020-02-19", "close": 0.665, "volume": 45298.0}, {"date": "2020-02-20", "close": 0.665, "volume": 44158.0}, {"date": "2020-02-21", "close": 0.785, "volume": 1104483.0}, {"date": "2020-02-24", "close": 0.74, "volume": 635193.0}, {"date": "2020-02-25", "close": 0.75, "volume": 521528.0}, {"date": "2020-02-26", "close": 0.695, "volume": 581301.0}, {"date": "2020-02-27", "close": 0.7, "volume": 353342.0}, {"date": "2020-02-28", "close": 0.665, "volume": 401122.0}, {"date": "2020-03-02", "close": 0.63, "volume": 738808.0}, {"date": "2020-03-03", "close": 0.655, "volume": 233348.0}, {"date": "2020-03-04", "close": 0.64, "volume": 94713.0}, {"date": "2020-03-05", "close": 0.66, "volume": 80682.0}, {"date": "2020-03-06", "close": 0.625, "volume": 428216.0}, {"date": "2020-03-09", "close": 0.57, "volume": 531959.0}, {"date": "2020-03-10", "close": 0.6, "volume": 599823.0}, {"date": "2020-03-11", "close": 0.6, "volume": 305703.0}, {"date": "2020-03-12", "close": 0.58, "volume": 172406.0}, {"date": "2020-03-13", "close": 0.57, "volume": 2108854.0}, {"date": "2020-03-16", "close": 0.55, "volume": 149643.0}, {"date": "2020-03-17", "close": 0.5, "volume": 642678.0}, {"date": "2020-03-18", "close": 0.47, "volume": 348218.0}, {"date": "2020-03-19", "close": 0.42, "volume": 144853.0}, {"date": "2020-03-20", "close": 0.39, "volume": 610483.0}, {"date": "2020-03-23", "close": 0.3, "volume": 810495.0}, {"date": "2020-03-24", "close": 0.23, "volume": 1021978.0}, {"date": "2020-03-25", "close": 0.255, "volume": 622868.0}, {"date": "2020-03-26", "close": 0.27, "volume": 473814.0}, {"date": "2020-03-27", "close": 0.28, "volume": 496879.0}, {"date": "2020-03-30", "close": 0.28, "volume": 105882.0}, {"date": "2020-03-31", "close": 0.31, "volume": 587080.0}, {"date": "2020-04-01", "close": 0.335, "volume": 328758.0}, {"date": "2020-04-02", "close": 0.33, "volume": 122685.0}, {"date": "2020-04-03", "close": 0.34, "volume": 425110.0}, {"date": "2020-04-06", "close": 0.36, "volume": 362753.0}, {"date": "2020-04-07", "close": 0.4, "volume": 1093565.0}, {"date": "2020-04-08", "close": 0.39, "volume": 165900.0}, {"date": "2020-04-09", "close": 0.4, "volume": 163594.0}, {"date": "2020-04-14", "close": 0.41, "volume": 421194.0}, {"date": "2020-04-15", "close": 0.415, "volume": 282518.0}, {"date": "2020-04-16", "close": 0.41, "volume": 149053.0}, {"date": "2020-04-17", "close": 0.415, "volume": 100274.0}, {"date": "2020-04-20", "close": 0.44, "volume": 283114.0}, {"date": "2020-04-21", "close": 0.41, "volume": 261745.0}, {"date": "2020-04-22", "close": 0.425, "volume": 129754.0}, {"date": "2020-04-23", "close": 0.41, "volume": 99117.0}, {"date": "2020-04-24", "close": 0.41, "volume": 31243.0}, {"date": "2020-04-27", "close": 0.43, "volume": 338958.0}, {"date": "2020-04-28", "close": 0.42, "volume": 183100.0}, {"date": "2020-04-29", "close": 0.42, "volume": 265382.0}, {"date": "2020-04-30", "close": 0.435, "volume": 728082.0}, {"date": "2020-05-01", "close": 0.42, "volume": 22784.0}, {"date": "2020-05-04", "close": 0.415, "volume": 104422.0}, {"date": "2020-05-05", "close": 0.4, "volume": 173411.0}, {"date": "2020-05-06", "close": 0.405, "volume": 45268.0}, {"date": "2020-05-07", "close": 0.41, "volume": 96997.0}, {"date": "2020-05-08", "close": 0.43, "volume": 216852.0}, {"date": "2020-05-11", "close": 0.435, "volume": 424029.0}, {"date": "2020-05-12", "close": 0.425, "volume": 232669.0}, {"date": "2020-05-13", "close": 0.43, "volume": 198323.0}, {"date": "2020-05-14", "close": 0.56, "volume": 2610778.0}, {"date": "2020-05-15", "close": 0.56, "volume": 717611.0}, {"date": "2020-05-18", "close": 0.585, "volume": 776593.0}, {"date": "2020-05-19", "close": 0.6, "volume": 645870.0}, {"date": "2020-05-20", "close": 0.61, "volume": 131456.0}, {"date": "2020-05-21", "close": 0.6, "volume": 141923.0}, {"date": "2020-05-22", "close": 0.61, "volume": 321156.0}, {"date": "2020-05-25", "close": 0.63, "volume": 179395.0}, {"date": "2020-05-26", "close": 0.635, "volume": 158805.0}, {"date": "2020-05-27", "close": 0.615, "volume": 216030.0}, {"date": "2020-05-28", "close": 0.6, "volume": 343816.0}, {"date": "2020-05-29", "close": 0.595, "volume": 55653.0}, {"date": "2020-06-01", "close": 0.6, "volume": 282540.0}, {"date": "2020-06-02", "close": 0.605, "volume": 64420.0}, {"date": "2020-06-03", "close": 0.615, "volume": 35566.0}, {"date": "2020-06-04", "close": 0.62, "volume": 61833.0}, {"date": "2020-06-05", "close": 0.625, "volume": 159476.0}, {"date": "2020-06-09", "close": 0.605, "volume": 572922.0}, {"date": "2020-06-10", "close": 0.61, "volume": 24805.0}, {"date": "2020-06-11", "close": 0.59, "volume": 419660.0}, {"date": "2020-06-12", "close": 0.605, "volume": 279830.0}, {"date": "2020-06-15", "close": 0.58, "volume": 335535.0}, {"date": "2020-06-16", "close": 0.61, "volume": 60381.0}, {"date": "2020-06-17", "close": 0.62, "volume": 226086.0}, {"date": "2020-06-18", "close": 0.715, "volume": 2140042.0}, {"date": "2020-06-19", "close": 0.72, "volume": 530729.0}, {"date": "2020-06-22", "close": 0.72, "volume": 209134.0}, {"date": "2020-06-23", "close": 0.72, "volume": 320430.0}, {"date": "2020-06-24", "close": 0.7, "volume": 62870.0}, {"date": "2020-06-25", "close": 0.69, "volume": 233670.0}, {"date": "2020-06-26", "close": 0.695, "volume": 61921.0}, {"date": "2020-06-29", "close": 0.685, "volume": 100391.0}, {"date": "2020-06-30", "close": 0.7, "volume": 158180.0}, {"date": "2020-07-01", "close": 0.7, "volume": 179557.0}, {"date": "2020-07-02", "close": 0.68, "volume": 358957.0}, {"date": "2020-07-03", "close": 0.705, "volume": 194183.0}, {"date": "2020-07-06", "close": 0.69, "volume": 126242.0}, {"date": "2020-07-07", "close": 0.705, "volume": 51694.0}, {"date": "2020-07-08", "close": 0.66, "volume": 369700.0}, {"date": "2020-07-09", "close": 0.68, "volume": 55586.0}, {"date": "2020-07-10", "close": 0.675, "volume": 37299.0}, {"date": "2020-07-13", "close": 0.675, "volume": 123385.0}, {"date": "2020-07-14", "close": 0.66, "volume": 112195.0}, {"date": "2020-07-15", "close": 0.67, "volume": 140867.0}, {"date": "2020-07-16", "close": 0.665, "volume": 12681.0}, {"date": "2020-07-17", "close": 0.66, "volume": 82427.0}, {"date": "2020-07-20", "close": 0.67, "volume": 50357.0}, {"date": "2020-07-21", "close": 0.68, "volume": 175801.0}, {"date": "2020-07-22", "close": 0.69, "volume": 98422.0}, {"date": "2020-07-23", "close": 0.695, "volume": 277575.0}, {"date": "2020-07-24", "close": 0.7, "volume": 146488.0}, {"date": "2020-07-27", "close": 0.73, "volume": 378187.0}, {"date": "2020-07-28", "close": 0.735, "volume": 214322.0}, {"date": "2020-07-29", "close": 0.72, "volume": 13500.0}, {"date": "2020-07-30", "close": 0.75, "volume": 404292.0}, {"date": "2020-07-31", "close": 0.76, "volume": 92965.0}, {"date": "2020-08-03", "close": 0.77, "volume": 233212.0}, {"date": "2020-08-04", "close": 0.77, "volume": 98650.0}, {"date": "2020-08-05", "close": 0.755, "volume": 71961.0}, {"date": "2020-08-06", "close": 0.74, "volume": 71159.0}, {"date": "2020-08-07", "close": 0.73, "volume": 266010.0}, {"date": "2020-08-10", "close": 0.765, "volume": 39809.0}, {"date": "2020-08-11", "close": 0.805, "volume": 335277.0}, {"date": "2020-08-12", "close": 0.75, "volume": 152904.0}, {"date": "2020-08-13", "close": 0.8, "volume": 223687.0}, {"date": "2020-08-14", "close": 0.805, "volume": 434050.0}, {"date": "2020-08-17", "close": 0.84, "volume": 345804.0}, {"date": "2020-08-18", "close": 0.84, "volume": 312174.0}, {"date": "2020-08-19", "close": 0.88, "volume": 187929.0}, {"date": "2020-08-20", "close": 0.905, "volume": 392946.0}, {"date": "2020-08-21", "close": 0.91, "volume": 385130.0}, {"date": "2020-08-24", "close": 0.95, "volume": 1712168.0}, {"date": "2020-08-25", "close": 0.932, "volume": 363389.0}, {"date": "2020-08-26", "close": 0.9, "volume": 378146.0}, {"date": "2020-08-27", "close": 0.89, "volume": 257973.0}, {"date": "2020-08-28", "close": 0.89, "volume": 80844.0}, {"date": "2020-08-31", "close": 0.9, "volume": 265885.0}, {"date": "2020-09-01", "close": 0.89, "volume": 97887.0}, {"date": "2020-09-02", "close": 0.855, "volume": 180133.0}, {"date": "2020-09-03", "close": 0.845, "volume": 549916.0}, {"date": "2020-09-04", "close": 0.835, "volume": 131624.0}, {"date": "2020-09-07", "close": 0.84, "volume": 510808.0}, {"date": "2020-09-08", "close": 0.85, "volume": 294939.0}, {"date": "2020-09-09", "close": 0.85, "volume": 109614.0}, {"date": "2020-09-10", "close": 0.85, "volume": 93788.0}, {"date": "2020-09-11", "close": 0.83, "volume": 36939.0}, {"date": "2020-09-14", "close": 0.84, "volume": 82088.0}, {"date": "2020-09-15", "close": 0.85, "volume": 128135.0}, {"date": "2020-09-16", "close": 0.89, "volume": 278012.0}, {"date": "2020-09-17", "close": 0.82, "volume": 147411.0}, {"date": "2020-09-18", "close": 0.85, "volume": 23714.0}, {"date": "2020-09-21", "close": 0.83, "volume": 113865.0}, {"date": "2020-09-22", "close": 0.835, "volume": 78631.0}, {"date": "2020-09-23", "close": 0.86, "volume": 4818566.0}, {"date": "2020-09-24", "close": 0.85, "volume": 384262.0}, {"date": "2020-09-25", "close": 0.87, "volume": 103027.0}, {"date": "2020-09-28", "close": 0.89, "volume": 162436.0}, {"date": "2020-09-29", "close": 0.885, "volume": 205782.0}, {"date": "2020-09-30", "close": 0.885, "volume": 207711.0}, {"date": "2020-10-01", "close": 0.955, "volume": 550975.0}, {"date": "2020-10-02", "close": 0.91, "volume": 187717.0}, {"date": "2020-10-05", "close": 0.965, "volume": 223214.0}, {"date": "2020-10-06", "close": 0.955, "volume": 84074.0}, {"date": "2020-10-07", "close": 0.935, "volume": 83342.0}, {"date": "2020-10-08", "close": 0.95, "volume": 291974.0}, {"date": "2020-10-09", "close": 0.94, "volume": 61872.0}, {"date": "2020-10-12", "close": 0.935, "volume": 149063.0}, {"date": "2020-10-13", "close": 0.93, "volume": 75038.0}, {"date": "2020-10-14", "close": 0.98, "volume": 1567112.0}, {"date": "2020-10-15", "close": 1.05, "volume": 593095.0}, {"date": "2020-10-16", "close": 1.1, "volume": 465825.0}, {"date": "2020-10-19", "close": 1.08, "volume": 418850.0}, {"date": "2020-10-20", "close": 1.055, "volume": 135038.0}, {"date": "2020-10-21", "close": 1.1, "volume": 394818.0}, {"date": "2020-10-22", "close": 1.13, "volume": 447309.0}, {"date": "2020-10-23", "close": 1.09, "volume": 185397.0}, {"date": "2020-10-26", "close": 1.05, "volume": 400600.0}, {"date": "2020-10-27", "close": 1.035, "volume": 521994.0}, {"date": "2020-10-28", "close": 1.04, "volume": 241359.0}, {"date": "2020-10-29", "close": 1.02, "volume": 60057.0}, {"date": "2020-10-30", "close": 1.01, "volume": 500233.0}, {"date": "2020-11-02", "close": 0.985, "volume": 142568.0}, {"date": "2020-11-03", "close": 0.98, "volume": 368185.0}, {"date": "2020-11-04", "close": 1.0, "volume": 152262.0}, {"date": "2020-11-05", "close": 1.02, "volume": 160416.0}, {"date": "2020-11-06", "close": 1.06, "volume": 494859.0}, {"date": "2020-11-09", "close": 1.055, "volume": 185070.0}, {"date": "2020-11-10", "close": 1.0, "volume": 276131.0}, {"date": "2020-11-11", "close": 1.03, "volume": 169788.0}, {"date": "2020-11-12", "close": 1.01, "volume": 76382.0}, {"date": "2020-11-13", "close": 0.99, "volume": 108678.0}, {"date": "2020-11-16", "close": 0.975, "volume": 38011.0}, {"date": "2020-11-17", "close": 0.98, "volume": 145824.0}, {"date": "2020-11-18", "close": 0.94, "volume": 355847.0}, {"date": "2020-11-19", "close": 1.0, "volume": 338062.0}, {"date": "2020-11-20", "close": 1.05, "volume": 94643.0}, {"date": "2020-11-23", "close": 1.05, "volume": 151469.0}, {"date": "2020-11-24", "close": 1.08, "volume": 129452.0}, {"date": "2020-11-25", "close": 1.08, "volume": 114919.0}, {"date": "2020-11-26", "close": 1.05, "volume": 56696.0}, {"date": "2020-11-27", "close": 1.07, "volume": 327647.0}, {"date": "2020-11-30", "close": 1.04, "volume": 287659.0}, {"date": "2020-12-01", "close": 1.03, "volume": 1560.0}, {"date": "2020-12-02", "close": 1.06, "volume": 21486.0}, {"date": "2020-12-03", "close": 1.1, "volume": 621991.0}, {"date": "2020-12-04", "close": 1.08, "volume": 385314.0}, {"date": "2020-12-07", "close": 1.11, "volume": 79534.0}, {"date": "2020-12-08", "close": 1.06, "volume": 254976.0}, {"date": "2020-12-09", "close": 1.03, "volume": 277641.0}, {"date": "2020-12-10", "close": 1.04, "volume": 131059.0}, {"date": "2020-12-11", "close": 1.05, "volume": 17232.0}, {"date": "2020-12-14", "close": 1.08, "volume": 200208.0}, {"date": "2020-12-15", "close": 1.055, "volume": 50284.0}, {"date": "2020-12-16", "close": 1.045, "volume": 113817.0}, {"date": "2020-12-17", "close": 1.06, "volume": 61666.0}, {"date": "2020-12-18", "close": 1.045, "volume": 104257.0}, {"date": "2020-12-21", "close": 1.02, "volume": 283894.0}, {"date": "2020-12-22", "close": 1.03, "volume": 34178.0}, {"date": "2020-12-23", "close": 1.06, "volume": 53539.0}, {"date": "2020-12-24", "close": 1.04, "volume": 53739.0}, {"date": "2020-12-29", "close": 1.07, "volume": 192746.0}, {"date": "2020-12-30", "close": 1.06, "volume": 99282.0}, {"date": "2020-12-31", "close": 1.06, "volume": 32946.0}, {"date": "2021-01-04", "close": 1.05, "volume": 108364.0}, {"date": "2021-01-05", "close": 1.06, "volume": 24151.0}, {"date": "2021-01-06", "close": 1.045, "volume": 65514.0}, {"date": "2021-01-07", "close": 1.055, "volume": 91020.0}, {"date": "2021-01-08", "close": 1.06, "volume": 103281.0}, {"date": "2021-01-11", "close": 1.18, "volume": 1237153.0}, {"date": "2021-01-12", "close": 1.15, "volume": 512459.0}, {"date": "2021-01-13", "close": 1.18, "volume": 822530.0}, {"date": "2021-01-14", "close": 1.18, "volume": 157667.0}, {"date": "2021-01-15", "close": 1.16, "volume": 113474.0}, {"date": "2021-01-18", "close": 1.16, "volume": 150676.0}, {"date": "2021-01-19", "close": 1.17, "volume": 54681.0}, {"date": "2021-01-20", "close": 1.165, "volume": 63747.0}, {"date": "2021-01-21", "close": 1.165, "volume": 198492.0}, {"date": "2021-01-22", "close": 1.175, "volume": 81287.0}, {"date": "2021-01-25", "close": 1.165, "volume": 60301.0}, {"date": "2021-01-27", "close": 1.15, "volume": 159295.0}, {"date": "2021-01-28", "close": 1.125, "volume": 349642.0}, {"date": "2021-01-29", "close": 1.14, "volume": 533567.0}, {"date": "2021-02-01", "close": 1.11, "volume": 115978.0}, {"date": "2021-02-02", "close": 1.1, "volume": 1708712.0}, {"date": "2021-02-03", "close": 1.09, "volume": 239972.0}, {"date": "2021-02-04", "close": 1.13, "volume": 162790.0}, {"date": "2021-02-05", "close": 1.14, "volume": 369293.0}, {"date": "2021-02-08", "close": 1.11, "volume": 133594.0}, {"date": "2021-02-09", "close": 1.15, "volume": 168760.0}, {"date": "2021-02-10", "close": 1.14, "volume": 99935.0}, {"date": "2021-02-11", "close": 1.145, "volume": 164685.0}, {"date": "2021-02-12", "close": 1.095, "volume": 127799.0}, {"date": "2021-02-15", "close": 1.12, "volume": 183030.0}, {"date": "2021-02-16", "close": 1.105, "volume": 153054.0}, {"date": "2021-02-17", "close": 1.125, "volume": 49800.0}, {"date": "2021-02-18", "close": 1.195, "volume": 599446.0}, {"date": "2021-02-19", "close": 1.17, "volume": 999654.0}, {"date": "2021-02-22", "close": 1.165, "volume": 498949.0}, {"date": "2021-02-23", "close": 1.135, "volume": 331895.0}, {"date": "2021-02-24", "close": 1.135, "volume": 103174.0}, {"date": "2021-02-25", "close": 1.125, "volume": 610555.0}, {"date": "2021-02-26", "close": 1.1, "volume": 416753.0}, {"date": "2021-03-01", "close": 1.095, "volume": 301908.0}, {"date": "2021-03-02", "close": 1.105, "volume": 199324.0}, {"date": "2021-03-03", "close": 1.13, "volume": 342868.0}, {"date": "2021-03-04", "close": 1.135, "volume": 204521.0}, {"date": "2021-03-05", "close": 1.135, "volume": 199773.0}, {"date": "2021-03-08", "close": 1.14, "volume": 271576.0}, {"date": "2021-03-09", "close": 1.15, "volume": 322606.0}, {"date": "2021-03-10", "close": 1.115, "volume": 174258.0}, {"date": "2021-03-11", "close": 1.13, "volume": 99230.0}, {"date": "2021-03-12", "close": 1.11, "volume": 363350.0}, {"date": "2021-03-15", "close": 1.135, "volume": 87593.0}, {"date": "2021-03-16", "close": 1.13, "volume": 142625.0}, {"date": "2021-03-17", "close": 1.125, "volume": 34388.0}, {"date": "2021-03-18", "close": 1.115, "volume": 38590.0}, {"date": "2021-03-19", "close": 1.115, "volume": 137457.0}, {"date": "2021-03-22", "close": 1.095, "volume": 194098.0}, {"date": "2021-03-23", "close": 1.105, "volume": 82825.0}, {"date": "2021-03-24", "close": 1.095, "volume": 165933.0}, {"date": "2021-03-25", "close": 1.09, "volume": 118296.0}, {"date": "2021-03-26", "close": 1.085, "volume": 50354.0}, {"date": "2021-03-29", "close": 1.1, "volume": 84434.0}, {"date": "2021-03-30", "close": 1.1, "volume": 45453.0}, {"date": "2021-03-31", "close": 1.125, "volume": 79216.0}, {"date": "2021-04-01", "close": 1.14, "volume": 434914.0}, {"date": "2021-04-06", "close": 1.14, "volume": 287326.0}, {"date": "2021-04-07", "close": 1.16, "volume": 294842.0}, {"date": "2021-04-08", "close": 1.16, "volume": 142211.0}, {"date": "2021-04-09", "close": 1.16, "volume": 40974.0}, {"date": "2021-04-12", "close": 1.155, "volume": 91899.0}, {"date": "2021-04-13", "close": 1.155, "volume": 223435.0}, {"date": "2021-04-14", "close": 1.17, "volume": 94384.0}, {"date": "2021-04-15", "close": 1.15, "volume": 162561.0}, {"date": "2021-04-16", "close": 1.14, "volume": 127826.0}, {"date": "2021-04-19", "close": 1.08, "volume": 995452.0}, {"date": "2021-04-20", "close": 1.08, "volume": 236747.0}, {"date": "2021-04-21", "close": 1.055, "volume": 248111.0}, {"date": "2021-04-22", "close": 1.055, "volume": 140112.0}, {"date": "2021-04-23", "close": 1.03, "volume": 589365.0}, {"date": "2021-04-26", "close": 1.015, "volume": 604245.0}, {"date": "2021-04-27", "close": 1.01, "volume": 427257.0}, {"date": "2021-04-28", "close": 1.03, "volume": 503713.0}, {"date": "2021-04-29", "close": 1.06, "volume": 383597.0}, {"date": "2021-04-30", "close": 1.062, "volume": 331356.0}, {"date": "2021-05-03", "close": 1.075, "volume": 147390.0}, {"date": "2021-05-04", "close": 1.065, "volume": 167700.0}, {"date": "2021-05-05", "close": 1.055, "volume": 317930.0}, {"date": "2021-05-06", "close": 1.07, "volume": 116665.0}, {"date": "2021-05-07", "close": 1.055, "volume": 118950.0}, {"date": "2021-05-10", "close": 1.065, "volume": 284414.0}, {"date": "2021-05-11", "close": 1.03, "volume": 222376.0}, {"date": "2021-05-12", "close": 1.02, "volume": 295974.0}, {"date": "2021-05-13", "close": 1.025, "volume": 49744.0}, {"date": "2021-05-14", "close": 1.04, "volume": 106502.0}, {"date": "2021-05-17", "close": 1.05, "volume": 169431.0}, {"date": "2021-05-18", "close": 1.045, "volume": 48689.0}, {"date": "2021-05-19", "close": 1.03, "volume": 113199.0}, {"date": "2021-05-20", "close": 1.06, "volume": 118990.0}, {"date": "2021-05-21", "close": 1.045, "volume": 50480.0}, {"date": "2021-05-24", "close": 1.07, "volume": 195553.0}, {"date": "2021-05-25", "close": 1.065, "volume": 3447.0}, {"date": "2021-05-26", "close": 1.065, "volume": 190483.0}, {"date": "2021-05-27", "close": 1.06, "volume": 758782.0}, {"date": "2021-05-28", "close": 1.06, "volume": 136500.0}, {"date": "2021-05-31", "close": 1.075, "volume": 81080.0}, {"date": "2021-06-01", "close": 1.055, "volume": 108151.0}, {"date": "2021-06-02", "close": 1.045, "volume": 95574.0}, {"date": "2021-06-03", "close": 1.04, "volume": 128223.0}, {"date": "2021-06-04", "close": 1.065, "volume": 82728.0}, {"date": "2021-06-07", "close": 1.09, "volume": 304887.0}, {"date": "2021-06-08", "close": 1.08, "volume": 49022.0}, {"date": "2021-06-09", "close": 1.06, "volume": 289060.0}, {"date": "2021-06-10", "close": 1.07, "volume": 421554.0}, {"date": "2021-06-11", "close": 1.08, "volume": 571178.0}, {"date": "2021-06-15", "close": 1.09, "volume": 99594.0}, {"date": "2021-06-16", "close": 1.0, "volume": 2518092.0}, {"date": "2021-06-17", "close": 1.01, "volume": 207162.0}, {"date": "2021-06-18", "close": 1.01, "volume": 345340.0}, {"date": "2021-06-21", "close": 0.995, "volume": 81301.0}, {"date": "2021-06-22", "close": 0.985, "volume": 86308.0}, {"date": "2021-06-23", "close": 0.98, "volume": 204660.0}, {"date": "2021-06-24", "close": 0.985, "volume": 81250.0}, {"date": "2021-06-25", "close": 0.995, "volume": 192744.0}, {"date": "2021-06-28", "close": 0.995, "volume": 236462.0}, {"date": "2021-06-29", "close": 0.985, "volume": 97958.0}, {"date": "2021-06-30", "close": 1.0, "volume": 163058.0}, {"date": "2021-07-01", "close": 1.01, "volume": 61236.0}, {"date": "2021-07-02", "close": 1.005, "volume": 38086.0}, {"date": "2021-07-05", "close": 1.04, "volume": 334875.0}, {"date": "2021-07-06", "close": 1.01, "volume": 221170.0}, {"date": "2021-07-07", "close": 1.0, "volume": 27834.0}, {"date": "2021-07-08", "close": 1.03, "volume": 48307.0}, {"date": "2021-07-09", "close": 1.01, "volume": 56593.0}, {"date": "2021-07-12", "close": 0.995, "volume": 241436.0}, {"date": "2021-07-13", "close": 1.005, "volume": 74559.0}, {"date": "2021-07-14", "close": 1.025, "volume": 40071.0}, {"date": "2021-07-15", "close": 1.02, "volume": 112364.0}, {"date": "2021-07-16", "close": 1.025, "volume": 129273.0}, {"date": "2021-07-19", "close": 1.035, "volume": 143127.0}, {"date": "2021-07-20", "close": 1.02, "volume": 46429.0}, {"date": "2021-07-21", "close": 1.0, "volume": 158789.0}, {"date": "2021-07-22", "close": 1.03, "volume": 34931.0}, {"date": "2021-07-23", "close": 1.005, "volume": 210915.0}, {"date": "2021-07-26", "close": 1.01, "volume": 122508.0}, {"date": "2021-07-27", "close": 0.99, "volume": 254837.0}, {"date": "2021-07-28", "close": 0.99, "volume": 100344.0}, {"date": "2021-07-29", "close": 1.01, "volume": 158026.0}, {"date": "2021-07-30", "close": 1.02, "volume": 57211.0}, {"date": "2021-08-02", "close": 1.015, "volume": 135847.0}, {"date": "2021-08-03", "close": 1.01, "volume": 29381.0}, {"date": "2021-08-04", "close": 0.995, "volume": 286941.0}, {"date": "2021-08-05", "close": 1.005, "volume": 177515.0}, {"date": "2021-08-06", "close": 1.0, "volume": 332254.0}, {"date": "2021-08-09", "close": 1.05, "volume": 268214.0}, {"date": "2021-08-10", "close": 1.04, "volume": 102437.0}, {"date": "2021-08-11", "close": 1.01, "volume": 188321.0}, {"date": "2021-08-12", "close": 1.03, "volume": 15830.0}, {"date": "2021-08-13", "close": 1.05, "volume": 64466.0}, {"date": "2021-08-16", "close": 1.02, "volume": 91242.0}, {"date": "2021-08-17", "close": 1.015, "volume": 283373.0}, {"date": "2021-08-18", "close": 1.015, "volume": 81358.0}, {"date": "2021-08-19", "close": 1.015, "volume": 142029.0}, {"date": "2021-08-20", "close": 1.015, "volume": 112502.0}, {"date": "2021-08-23", "close": 1.01, "volume": 158080.0}, {"date": "2021-08-24", "close": 1.01, "volume": 24336.0}, {"date": "2021-08-25", "close": 1.015, "volume": 76665.0}, {"date": "2021-08-26", "close": 1.01, "volume": 109026.0}, {"date": "2021-08-27", "close": 1.0, "volume": 166187.0}, {"date": "2021-08-30", "close": 1.02, "volume": 88126.0}, {"date": "2021-08-31", "close": 1.07, "volume": 589323.0}, {"date": "2021-09-01", "close": 1.08, "volume": 730868.0}, {"date": "2021-09-02", "close": 1.08, "volume": 281071.0}, {"date": "2021-09-03", "close": 1.08, "volume": 346550.0}, {"date": "2021-09-06", "close": 1.08, "volume": 428225.0}, {"date": "2021-09-07", "close": 1.06, "volume": 524619.0}, {"date": "2021-09-08", "close": 1.0, "volume": 209351.0}, {"date": "2021-09-09", "close": 1.0, "volume": 277656.0}, {"date": "2021-09-10", "close": 0.995, "volume": 196317.0}, {"date": "2021-09-13", "close": 0.975, "volume": 1593542.0}, {"date": "2021-09-14", "close": 0.975, "volume": 107155.0}, {"date": "2021-09-15", "close": 0.985, "volume": 57233.0}, {"date": "2021-09-16", "close": 0.99, "volume": 77075.0}, {"date": "2021-09-17", "close": 0.97, "volume": 181996.0}, {"date": "2021-09-20", "close": 0.965, "volume": 376468.0}, {"date": "2021-09-21", "close": 0.975, "volume": 83786.0}, {"date": "2021-09-22", "close": 0.975, "volume": 67270.0}, {"date": "2021-09-23", "close": 1.0, "volume": 287527.0}, {"date": "2021-09-24", "close": 1.0, "volume": 346417.0}, {"date": "2021-09-27", "close": 1.0, "volume": 181119.0}, {"date": "2021-09-28", "close": 1.0, "volume": 84210.0}, {"date": "2021-09-29", "close": 0.99, "volume": 107027.0}, {"date": "2021-09-30", "close": 1.02, "volume": 223086.0}, {"date": "2021-10-01", "close": 1.0, "volume": 205443.0}, {"date": "2021-10-04", "close": 1.0, "volume": 24178.0}, {"date": "2021-10-05", "close": 0.99, "volume": 159136.0}, {"date": "2021-10-06", "close": 0.975, "volume": 164783.0}, {"date": "2021-10-07", "close": 0.97, "volume": 231169.0}, {"date": "2021-10-08", "close": 0.98, "volume": 112894.0}, {"date": "2021-10-11", "close": 0.985, "volume": 70067.0}, {"date": "2021-10-12", "close": 0.985, "volume": 248526.0}, {"date": "2021-10-13", "close": 1.02, "volume": 238379.0}, {"date": "2021-10-14", "close": 1.04, "volume": 127660.0}, {"date": "2021-10-15", "close": 1.055, "volume": 136338.0}, {"date": "2021-10-18", "close": 1.06, "volume": 320575.0}, {"date": "2021-10-19", "close": 1.04, "volume": 215705.0}, {"date": "2021-10-20", "close": 1.0325, "volume": 94128.0}, {"date": "2021-10-21", "close": 1.03, "volume": 178907.0}, {"date": "2021-10-22", "close": 1.0, "volume": 385789.0}, {"date": "2021-10-25", "close": 1.015, "volume": 196748.0}, {"date": "2021-10-26", "close": 1.015, "volume": 209521.0}, {"date": "2021-10-27", "close": 1.01, "volume": 116948.0}, {"date": "2021-10-28", "close": 1.03, "volume": 57619.0}, {"date": "2021-10-29", "close": 1.025, "volume": 111326.0}, {"date": "2021-11-01", "close": 1.025, "volume": 63439.0}, {"date": "2021-11-02", "close": 1.03, "volume": 59846.0}, {"date": "2021-11-03", "close": 1.02, "volume": 47235.0}, {"date": "2021-11-04", "close": 1.02, "volume": 89758.0}, {"date": "2021-11-05", "close": 1.025, "volume": 84045.0}, {"date": "2021-11-08", "close": 1.045, "volume": 149604.0}, {"date": "2021-11-09", "close": 1.03, "volume": 179116.0}, {"date": "2021-11-10", "close": 1.06, "volume": 319688.0}, {"date": "2021-11-11", "close": 1.075, "volume": 528479.0}, {"date": "2021-11-12", "close": 1.09, "volume": 320962.0}, {"date": "2021-11-15", "close": 1.105, "volume": 342732.0}, {"date": "2021-11-16", "close": 1.11, "volume": 345344.0}, {"date": "2021-11-17", "close": 1.115, "volume": 250132.0}, {"date": "2021-11-18", "close": 1.14, "volume": 532145.0}, {"date": "2021-11-19", "close": 1.165, "volume": 335203.0}, {"date": "2021-11-22", "close": 1.24, "volume": 892732.0}, {"date": "2021-11-23", "close": 1.21, "volume": 240535.0}, {"date": "2021-11-24", "close": 1.19, "volume": 92732.0}, {"date": "2021-11-25", "close": 1.2, "volume": 113995.0}, {"date": "2021-11-26", "close": 1.17, "volume": 246597.0}, {"date": "2021-11-29", "close": 1.2, "volume": 330939.0}, {"date": "2021-11-30", "close": 1.21, "volume": 170177.0}, {"date": "2021-12-01", "close": 1.21, "volume": 205727.0}, {"date": "2021-12-02", "close": 1.205, "volume": 47800.0}, {"date": "2021-12-03", "close": 1.215, "volume": 179912.0}, {"date": "2021-12-06", "close": 1.195, "volume": 92740.0}, {"date": "2021-12-07", "close": 1.195, "volume": 50630.0}, {"date": "2021-12-08", "close": 1.195, "volume": 94667.0}, {"date": "2021-12-09", "close": 1.23, "volume": 23333.0}, {"date": "2021-12-10", "close": 1.245, "volume": 204343.0}, {"date": "2021-12-13", "close": 1.23, "volume": 278809.0}, {"date": "2021-12-14", "close": 1.22, "volume": 194054.0}, {"date": "2021-12-15", "close": 1.22, "volume": 51499.0}, {"date": "2021-12-16", "close": 1.255, "volume": 140251.0}, {"date": "2021-12-17", "close": 1.25, "volume": 28620.0}, {"date": "2021-12-20", "close": 1.2, "volume": 110912.0}, {"date": "2021-12-21", "close": 1.2, "volume": 75891.0}, {"date": "2021-12-22", "close": 1.195, "volume": 28059.0}, {"date": "2021-12-23", "close": 1.2, "volume": 193144.0}, {"date": "2021-12-24", "close": 1.22, "volume": 38945.0}, {"date": "2021-12-29", "close": 1.22, "volume": 18709.0}, {"date": "2021-12-30", "close": 1.225, "volume": 92440.0}, {"date": "2021-12-31", "close": 1.195, "volume": 170680.0}, {"date": "2022-01-04", "close": 1.195, "volume": 258237.0}, {"date": "2022-01-05", "close": 1.215, "volume": 47169.0}, {"date": "2022-01-06", "close": 1.2, "volume": 85777.0}, {"date": "2022-01-07", "close": 1.18, "volume": 35501.0}, {"date": "2022-01-10", "close": 1.17, "volume": 185427.0}, {"date": "2022-01-11", "close": 1.21, "volume": 71209.0}, {"date": "2022-01-12", "close": 1.18, "volume": 38148.0}, {"date": "2022-01-13", "close": 1.18, "volume": 17793.0}, {"date": "2022-01-14", "close": 1.23, "volume": 183231.0}, {"date": "2022-01-17", "close": 1.215, "volume": 42111.0}, {"date": "2022-01-18", "close": 1.185, "volume": 133372.0}, {"date": "2022-01-19", "close": 1.18, "volume": 39643.0}, {"date": "2022-01-20", "close": 1.17, "volume": 147731.0}, {"date": "2022-01-21", "close": 1.17, "volume": 121188.0}, {"date": "2022-01-24", "close": 1.145, "volume": 326661.0}, {"date": "2022-01-25", "close": 1.14, "volume": 155293.0}, {"date": "2022-01-27", "close": 1.115, "volume": 174378.0}, {"date": "2022-01-28", "close": 1.13, "volume": 88355.0}, {"date": "2022-01-31", "close": 1.125, "volume": 172598.0}, {"date": "2022-02-01", "close": 1.115, "volume": 97578.0}, {"date": "2022-02-02", "close": 1.13, "volume": 207026.0}, {"date": "2022-02-03", "close": 1.155, "volume": 78739.0}, {"date": "2022-02-04", "close": 1.1725, "volume": 179305.0}, {"date": "2022-02-07", "close": 1.16, "volume": 71511.0}, {"date": "2022-02-08", "close": 1.185, "volume": 53326.0}, {"date": "2022-02-09", "close": 1.18, "volume": 81472.0}, {"date": "2022-02-10", "close": 1.165, "volume": 53107.0}, {"date": "2022-02-11", "close": 1.15, "volume": 160135.0}, {"date": "2022-02-14", "close": 1.15, "volume": 80694.0}, {"date": "2022-02-15", "close": 1.155, "volume": 64782.0}, {"date": "2022-02-16", "close": 1.16, "volume": 158142.0}, {"date": "2022-02-17", "close": 1.16, "volume": 37565.0}, {"date": "2022-02-18", "close": 1.145, "volume": 252203.0}, {"date": "2022-02-21", "close": 1.16, "volume": 503280.0}, {"date": "2022-02-22", "close": 1.145, "volume": 750282.0}, {"date": "2022-02-23", "close": 1.15, "volume": 125367.0}, {"date": "2022-02-24", "close": 1.15, "volume": 249664.0}, {"date": "2022-02-25", "close": 1.15, "volume": 69154.0}, {"date": "2022-02-28", "close": 1.14, "volume": 128404.0}, {"date": "2022-03-01", "close": 1.15, "volume": 95913.0}, {"date": "2022-03-02", "close": 1.165, "volume": 315422.0}, {"date": "2022-03-03", "close": 1.165, "volume": 416577.0}, {"date": "2022-03-04", "close": 1.15, "volume": 695517.0}, {"date": "2022-03-07", "close": 1.125, "volume": 491375.0}, {"date": "2022-03-08", "close": 1.105, "volume": 248217.0}, {"date": "2022-03-09", "close": 1.125, "volume": 257352.0}, {"date": "2022-03-10", "close": 1.15, "volume": 140092.0}, {"date": "2022-03-11", "close": 1.145, "volume": 102054.0}, {"date": "2022-03-14", "close": 1.18, "volume": 384802.0}, {"date": "2022-03-15", "close": 1.175, "volume": 163956.0}, {"date": "2022-03-16", "close": 1.125, "volume": 138366.0}, {"date": "2022-03-17", "close": 1.145, "volume": 82928.0}, {"date": "2022-03-18", "close": 1.14, "volume": 86214.0}, {"date": "2022-03-21", "close": 1.14, "volume": 56767.0}, {"date": "2022-03-22", "close": 1.13, "volume": 27000.0}, {"date": "2022-03-23", "close": 1.135, "volume": 172334.0}, {"date": "2022-03-24", "close": 1.15, "volume": 76172.0}, {"date": "2022-03-25", "close": 1.145, "volume": 28381.0}, {"date": "2022-03-28", "close": 1.12, "volume": 354932.0}, {"date": "2022-03-29", "close": 1.14, "volume": 124083.0}, {"date": "2022-03-30", "close": 1.14, "volume": 93255.0}, {"date": "2022-03-31", "close": 1.155, "volume": 100711.0}, {"date": "2022-04-01", "close": 1.155, "volume": 140649.0}, {"date": "2022-04-04", "close": 1.14, "volume": 75635.0}, {"date": "2022-04-05", "close": 1.165, "volume": 163507.0}, {"date": "2022-04-06", "close": 1.165, "volume": 102393.0}, {"date": "2022-04-07", "close": 1.18, "volume": 18006.0}, {"date": "2022-04-08", "close": 1.19, "volume": 200130.0}, {"date": "2022-04-11", "close": 1.17, "volume": 199302.0}, {"date": "2022-04-12", "close": 1.16, "volume": 400112.0}, {"date": "2022-04-13", "close": 1.185, "volume": 133523.0}, {"date": "2022-04-14", "close": 1.19, "volume": 38069.0}, {"date": "2022-04-19", "close": 1.195, "volume": 144957.0}, {"date": "2022-04-20", "close": 1.1925, "volume": 85948.0}, {"date": "2022-04-21", "close": 1.19, "volume": 121371.0}, {"date": "2022-04-22", "close": 1.175, "volume": 61873.0}, {"date": "2022-04-26", "close": 1.18, "volume": 110279.0}, {"date": "2022-04-27", "close": 1.17, "volume": 23440.0}, {"date": "2022-04-28", "close": 1.165, "volume": 78502.0}, {"date": "2022-04-29", "close": 1.15, "volume": 187859.0}, {"date": "2022-05-02", "close": 1.14, "volume": 22598.0}, {"date": "2022-05-03", "close": 1.12, "volume": 316277.0}, {"date": "2022-05-04", "close": 1.11, "volume": 140746.0}, {"date": "2022-05-05", "close": 1.125, "volume": 59996.0}, {"date": "2022-05-06", "close": 1.115, "volume": 167397.0}, {"date": "2022-05-09", "close": 1.085, "volume": 208990.0}, {"date": "2022-05-10", "close": 1.055, "volume": 364361.0}, {"date": "2022-05-11", "close": 1.06, "volume": 125255.0}, {"date": "2022-05-12", "close": 1.04, "volume": 211008.0}, {"date": "2022-05-13", "close": 1.05, "volume": 69122.0}, {"date": "2022-05-16", "close": 1.05, "volume": 93812.0}, {"date": "2022-05-17", "close": 1.04, "volume": 41023.0}, {"date": "2022-05-18", "close": 1.055, "volume": 186721.0}, {"date": "2022-05-19", "close": 1.03, "volume": 290278.0}, {"date": "2022-05-20", "close": 1.05, "volume": 34557.0}, {"date": "2022-05-23", "close": 1.06, "volume": 96101.0}, {"date": "2022-05-24", "close": 1.05, "volume": 9810.0}, {"date": "2022-05-25", "close": 1.05, "volume": 77541.0}, {"date": "2022-05-26", "close": 1.06, "volume": 46132.0}, {"date": "2022-05-27", "close": 1.025, "volume": 82546.0}, {"date": "2022-05-30", "close": 1.025, "volume": 184365.0}, {"date": "2022-05-31", "close": 1.03, "volume": 133545.0}, {"date": "2022-06-01", "close": 1.04, "volume": 359872.0}, {"date": "2022-06-02", "close": 1.005, "volume": 343708.0}, {"date": "2022-06-03", "close": 1.01, "volume": 53019.0}, {"date": "2022-06-06", "close": 1.015, "volume": 114954.0}, {"date": "2022-06-07", "close": 1.0, "volume": 140840.0}, {"date": "2022-06-08", "close": 1.02, "volume": 123761.0}, {"date": "2022-06-09", "close": 1.07, "volume": 923042.0}, {"date": "2022-06-10", "close": 1.055, "volume": 900027.0}, {"date": "2022-06-14", "close": 0.99, "volume": 558910.0}, {"date": "2022-06-15", "close": 1.01, "volume": 230124.0}, {"date": "2022-06-16", "close": 1.01, "volume": 200266.0}, {"date": "2022-06-17", "close": 0.98, "volume": 272880.0}, {"date": "2022-06-20", "close": 0.97, "volume": 92803.0}, {"date": "2022-06-21", "close": 0.97, "volume": 288765.0}, {"date": "2022-06-22", "close": 0.97, "volume": 205875.0}, {"date": "2022-06-23", "close": 0.965, "volume": 44063.0}, {"date": "2022-06-24", "close": 0.96, "volume": 394417.0}, {"date": "2022-06-27", "close": 0.97, "volume": 1151292.0}, {"date": "2022-06-28", "close": 0.97, "volume": 210199.0}, {"date": "2022-06-29", "close": 0.97, "volume": 135896.0}, {"date": "2022-06-30", "close": 0.975, "volume": 126924.0}, {"date": "2022-07-01", "close": 1.005, "volume": 142370.0}, {"date": "2022-07-04", "close": 0.98, "volume": 123242.0}, {"date": "2022-07-05", "close": 1.0, "volume": 89423.0}, {"date": "2022-07-06", "close": 0.98, "volume": 118617.0}, {"date": "2022-07-07", "close": 0.985, "volume": 103870.0}, {"date": "2022-07-08", "close": 0.99, "volume": 128288.0}, {"date": "2022-07-11", "close": 0.99, "volume": 137395.0}, {"date": "2022-07-12", "close": 1.01, "volume": 55897.0}, {"date": "2022-07-13", "close": 0.995, "volume": 115393.0}, {"date": "2022-07-14", "close": 1.02, "volume": 45643.0}, {"date": "2022-07-15", "close": 1.015, "volume": 25363.0}, {"date": "2022-07-18", "close": 1.025, "volume": 9773.0}, {"date": "2022-07-19", "close": 1.02, "volume": 37509.0}, {"date": "2022-07-20", "close": 1.01, "volume": 216002.0}, {"date": "2022-07-21", "close": 1.04, "volume": 297869.0}, {"date": "2022-07-22", "close": 1.04, "volume": 69345.0}, {"date": "2022-07-25", "close": 1.04, "volume": 48592.0}, {"date": "2022-07-26", "close": 1.035, "volume": 86853.0}, {"date": "2022-07-27", "close": 1.025, "volume": 63115.0}, {"date": "2022-07-28", "close": 1.04, "volume": 67193.0}, {"date": "2022-07-29", "close": 1.045, "volume": 72576.0}, {"date": "2022-08-01", "close": 1.055, "volume": 148903.0}, {"date": "2022-08-02", "close": 1.06, "volume": 33814.0}, {"date": "2022-08-03", "close": 1.06, "volume": 50763.0}, {"date": "2022-08-04", "close": 1.065, "volume": 119163.0}, {"date": "2022-08-05", "close": 1.075, "volume": 79750.0}, {"date": "2022-08-08", "close": 1.085, "volume": 24856.0}, {"date": "2022-08-09", "close": 1.08, "volume": 100781.0}, {"date": "2022-08-10", "close": 1.1, "volume": 90580.0}, {"date": "2022-08-11", "close": 1.14, "volume": 171078.0}, {"date": "2022-08-12", "close": 1.125, "volume": 52318.0}, {"date": "2022-08-15", "close": 1.14, "volume": 124494.0}, {"date": "2022-08-16", "close": 1.15, "volume": 504785.0}, {"date": "2022-08-17", "close": 1.17, "volume": 96816.0}, {"date": "2022-08-18", "close": 1.17, "volume": 99829.0}, {"date": "2022-08-19", "close": 1.17, "volume": 433813.0}, {"date": "2022-08-22", "close": 1.17, "volume": 1088943.0}, {"date": "2022-08-23", "close": 1.175, "volume": 439105.0}, {"date": "2022-08-24", "close": 1.2, "volume": 273823.0}, {"date": "2022-08-25", "close": 1.2, "volume": 381626.0}, {"date": "2022-08-26", "close": 1.17, "volume": 594777.0}, {"date": "2022-08-29", "close": 1.155, "volume": 158632.0}, {"date": "2022-08-30", "close": 1.165, "volume": 196755.0}, {"date": "2022-08-31", "close": 1.16, "volume": 313750.0}, {"date": "2022-09-01", "close": 1.15, "volume": 142552.0}, {"date": "2022-09-02", "close": 1.17, "volume": 284508.0}, {"date": "2022-09-05", "close": 1.11, "volume": 219437.0}, {"date": "2022-09-06", "close": 1.095, "volume": 162571.0}, {"date": "2022-09-07", "close": 1.1, "volume": 95471.0}, {"date": "2022-09-08", "close": 1.135, "volume": 67214.0}, {"date": "2022-09-09", "close": 1.13, "volume": 18569.0}, {"date": "2022-09-12", "close": 1.13, "volume": 118629.0}, {"date": "2022-09-13", "close": 1.13, "volume": 33440.0}, {"date": "2022-09-14", "close": 1.12, "volume": 125380.0}, {"date": "2022-09-15", "close": 1.12, "volume": 14728.0}, {"date": "2022-09-16", "close": 1.105, "volume": 140109.0}, {"date": "2022-09-19", "close": 1.08, "volume": 244103.0}, {"date": "2022-09-20", "close": 1.11, "volume": 100090.0}, {"date": "2022-09-21", "close": 1.1, "volume": 67855.0}, {"date": "2022-09-23", "close": 1.08, "volume": 207612.0}, {"date": "2022-09-26", "close": 1.075, "volume": 259189.0}, {"date": "2022-09-27", "close": 1.09, "volume": 43322.0}, {"date": "2022-09-28", "close": 1.08, "volume": 41456.0}, {"date": "2022-09-29", "close": 1.07, "volume": 43406.0}, {"date": "2022-09-30", "close": 1.08, "volume": 82966.0}, {"date": "2022-10-03", "close": 1.085, "volume": 23082.0}, {"date": "2022-10-04", "close": 1.09, "volume": 43824.0}, {"date": "2022-10-05", "close": 1.105, "volume": 112824.0}, {"date": "2022-10-06", "close": 1.11, "volume": 142505.0}, {"date": "2022-10-07", "close": 1.1, "volume": 7843.0}, {"date": "2022-10-10", "close": 1.11, "volume": 7843.0}, {"date": "2022-10-11", "close": 1.09, "volume": 43750.0}, {"date": "2022-10-12", "close": 1.08, "volume": 79094.0}, {"date": "2022-10-13", "close": 1.07, "volume": 32431.0}, {"date": "2022-10-14", "close": 1.09, "volume": 33171.0}, {"date": "2022-10-17", "close": 1.075, "volume": 35334.0}, {"date": "2022-10-18", "close": 1.075, "volume": 60316.0}, {"date": "2022-10-19", "close": 1.085, "volume": 48325.0}, {"date": "2022-10-20", "close": 1.075, "volume": 7960.0}, {"date": "2022-10-21", "close": 1.06, "volume": 896875.0}, {"date": "2022-10-24", "close": 1.06, "volume": 162607.0}, {"date": "2022-10-25", "close": 1.06, "volume": 39742.0}, {"date": "2022-10-26", "close": 1.065, "volume": 23072.0}, {"date": "2022-10-27", "close": 1.065, "volume": 152631.0}, {"date": "2022-10-28", "close": 1.07, "volume": 322248.0}, {"date": "2022-10-31", "close": 1.09, "volume": 72135.0}, {"date": "2022-11-01", "close": 1.08, "volume": 128187.0}, {"date": "2022-11-02", "close": 1.085, "volume": 61940.0}, {"date": "2022-11-03", "close": 1.075, "volume": 526806.0}, {"date": "2022-11-04", "close": 1.075, "volume": 80877.0}, {"date": "2022-11-07", "close": 1.075, "volume": 30675.0}, {"date": "2022-11-08", "close": 1.075, "volume": 34088.0}, {"date": "2022-11-09", "close": 1.065, "volume": 141734.0}, {"date": "2022-11-10", "close": 1.11, "volume": 447851.0}, {"date": "2022-11-11", "close": 1.11, "volume": 368744.0}, {"date": "2022-11-14", "close": 1.11, "volume": 372715.0}, {"date": "2022-11-15", "close": 1.12, "volume": 306537.0}, {"date": "2022-11-16", "close": 1.13, "volume": 124353.0}, {"date": "2022-11-17", "close": 1.13, "volume": 61394.0}, {"date": "2022-11-18", "close": 1.12, "volume": 56474.0}, {"date": "2022-11-21", "close": 1.12, "volume": 41429.0}, {"date": "2022-11-22", "close": 1.11, "volume": 21267.0}, {"date": "2022-11-23", "close": 1.11, "volume": 13038.0}, {"date": "2022-11-24", "close": 1.12, "volume": 44092.0}, {"date": "2022-11-25", "close": 1.11, "volume": 105471.0}, {"date": "2022-11-28", "close": 1.11, "volume": 168139.0}, {"date": "2022-11-29", "close": 1.11, "volume": 52977.0}, {"date": "2022-11-30", "close": 1.125, "volume": 322033.0}, {"date": "2022-12-01", "close": 1.135, "volume": 31751.0}, {"date": "2022-12-02", "close": 1.13, "volume": 77546.0}, {"date": "2022-12-05", "close": 1.12, "volume": 127336.0}, {"date": "2022-12-06", "close": 1.12, "volume": 6527.0}, {"date": "2022-12-07", "close": 1.125, "volume": 108212.0}, {"date": "2022-12-08", "close": 1.12, "volume": 13449.0}, {"date": "2022-12-09", "close": 1.12, "volume": 70537.0}, {"date": "2022-12-12", "close": 1.125, "volume": 23049.0}, {"date": "2022-12-13", "close": 1.125, "volume": 10964.0}, {"date": "2022-12-14", "close": 1.12, "volume": 595581.0}, {"date": "2022-12-15", "close": 1.17, "volume": 168270.0}, {"date": "2022-12-16", "close": 1.15, "volume": 116631.0}, {"date": "2022-12-19", "close": 1.16, "volume": 35292.0}, {"date": "2022-12-20", "close": 1.14, "volume": 15138.0}, {"date": "2022-12-21", "close": 1.115, "volume": 199493.0}, {"date": "2022-12-22", "close": 1.13, "volume": 14365.0}, {"date": "2022-12-23", "close": 1.135, "volume": 46427.0}, {"date": "2022-12-28", "close": 1.14, "volume": 7076.0}, {"date": "2022-12-29", "close": 1.14, "volume": 86967.0}, {"date": "2022-12-30", "close": 1.165, "volume": 88397.0}, {"date": "2023-01-03", "close": 1.16, "volume": 65051.0}, {"date": "2023-01-04", "close": 1.155, "volume": 31812.0}, {"date": "2023-01-05", "close": 1.14, "volume": 81398.0}, {"date": "2023-01-06", "close": 1.155, "volume": 117368.0}, {"date": "2023-01-09", "close": 1.17, "volume": 109891.0}, {"date": "2023-01-10", "close": 1.1775, "volume": 31415.0}, {"date": "2023-01-11", "close": 1.18, "volume": 58337.0}, {"date": "2023-01-12", "close": 1.18, "volume": 44712.0}, {"date": "2023-01-13", "close": 1.195, "volume": 86387.0}, {"date": "2023-01-16", "close": 1.19, "volume": 392085.0}, {"date": "2023-01-17", "close": 1.15, "volume": 395901.0}, {"date": "2023-01-18", "close": 1.18, "volume": 45474.0}, {"date": "2023-01-19", "close": 1.195, "volume": 99825.0}, {"date": "2023-01-20", "close": 1.16, "volume": 175744.0}, {"date": "2023-01-23", "close": 1.2, "volume": 181947.0}, {"date": "2023-01-24", "close": 1.18, "volume": 229899.0}, {"date": "2023-01-25", "close": 1.185, "volume": 55622.0}, {"date": "2023-01-27", "close": 1.195, "volume": 73145.0}, {"date": "2023-01-30", "close": 1.21, "volume": 18663.0}, {"date": "2023-01-31", "close": 1.21, "volume": 128224.0}, {"date": "2023-02-01", "close": 1.21, "volume": 55788.0}, {"date": "2023-02-02", "close": 1.205, "volume": 144928.0}, {"date": "2023-02-03", "close": 1.24, "volume": 377686.0}, {"date": "2023-02-06", "close": 1.24, "volume": 118955.0}, {"date": "2023-02-07", "close": 1.23, "volume": 91714.0}, {"date": "2023-02-08", "close": 1.24, "volume": 170882.0}, {"date": "2023-02-09", "close": 1.24, "volume": 78333.0}, {"date": "2023-02-10", "close": 1.21, "volume": 114752.0}, {"date": "2023-02-13", "close": 1.195, "volume": 176214.0}, {"date": "2023-02-14", "close": 1.19, "volume": 31778.0}, {"date": "2023-02-15", "close": 1.17, "volume": 160098.0}, {"date": "2023-02-16", "close": 1.185, "volume": 70206.0}, {"date": "2023-02-17", "close": 1.21, "volume": 71832.0}, {"date": "2023-02-20", "close": 1.21, "volume": 71226.0}, {"date": "2023-02-21", "close": 1.22, "volume": 532412.0}, {"date": "2023-02-22", "close": 1.2, "volume": 477510.0}, {"date": "2023-02-23", "close": 1.21, "volume": 573440.0}, {"date": "2023-02-24", "close": 1.19, "volume": 202703.0}, {"date": "2023-02-27", "close": 1.19, "volume": 110224.0}, {"date": "2023-02-28", "close": 1.21, "volume": 462947.0}, {"date": "2023-03-01", "close": 1.155, "volume": 456261.0}, {"date": "2023-03-02", "close": 1.15, "volume": 93837.0}, {"date": "2023-03-03", "close": 1.16, "volume": 39325.0}, {"date": "2023-03-06", "close": 1.15, "volume": 167923.0}, {"date": "2023-03-07", "close": 1.12, "volume": 226390.0}, {"date": "2023-03-08", "close": 1.105, "volume": 71814.0}, {"date": "2023-03-09", "close": 1.105, "volume": 84015.0}, {"date": "2023-03-10", "close": 1.1, "volume": 74597.0}, {"date": "2023-03-13", "close": 1.075, "volume": 258146.0}, {"date": "2023-03-14", "close": 1.04, "volume": 154526.0}, {"date": "2023-03-15", "close": 1.1, "volume": 148193.0}, {"date": "2023-03-16", "close": 1.07, "volume": 172671.0}, {"date": "2023-03-17", "close": 1.055, "volume": 268181.0}, {"date": "2023-03-20", "close": 1.045, "volume": 123575.0}, {"date": "2023-03-21", "close": 1.04, "volume": 360503.0}, {"date": "2023-03-22", "close": 1.05, "volume": 595481.0}, {"date": "2023-03-23", "close": 1.03, "volume": 115642.0}, {"date": "2023-03-24", "close": 1.03, "volume": 151143.0}, {"date": "2023-03-27", "close": 1.01, "volume": 452095.0}, {"date": "2023-03-28", "close": 1.025, "volume": 96356.0}, {"date": "2023-03-29", "close": 1.02, "volume": 42636.0}, {"date": "2023-03-30", "close": 1.05, "volume": 117503.0}, {"date": "2023-03-31", "close": 1.05, "volume": 186880.0}, {"date": "2023-04-03", "close": 1.04, "volume": 89061.0}, {"date": "2023-04-04", "close": 1.06, "volume": 63765.0}, {"date": "2023-04-05", "close": 1.055, "volume": 64927.0}, {"date": "2023-04-06", "close": 1.065, "volume": 17993.0}, {"date": "2023-04-11", "close": 1.04, "volume": 200095.0}, {"date": "2023-04-12", "close": 1.045, "volume": 118785.0}, {"date": "2023-04-13", "close": 1.065, "volume": 90889.0}, {"date": "2023-04-14", "close": 1.09, "volume": 133577.0}, {"date": "2023-04-17", "close": 1.08, "volume": 77927.0}, {"date": "2023-04-18", "close": 1.085, "volume": 42634.0}, {"date": "2023-04-19", "close": 1.1, "volume": 49340.0}, {"date": "2023-04-20", "close": 1.1, "volume": 503468.0}, {"date": "2023-04-21", "close": 1.1, "volume": 67101.0}, {"date": "2023-04-24", "close": 1.085, "volume": 35641.0}, {"date": "2023-04-26", "close": 1.1, "volume": 109490.0}, {"date": "2023-04-27", "close": 1.0875, "volume": 221600.0}, {"date": "2023-04-28", "close": 1.075, "volume": 215112.0}, {"date": "2023-05-01", "close": 1.08, "volume": 109179.0}, {"date": "2023-05-02", "close": 1.08, "volume": 31518.0}, {"date": "2023-05-03", "close": 1.075, "volume": 46228.0}, {"date": "2023-05-04", "close": 1.05, "volume": 242410.0}, {"date": "2023-05-05", "close": 1.045, "volume": 95144.0}, {"date": "2023-05-08", "close": 1.055, "volume": 142988.0}, {"date": "2023-05-09", "close": 1.03, "volume": 215236.0}, {"date": "2023-05-10", "close": 1.055, "volume": 157544.0}, {"date": "2023-05-11", "close": 1.06, "volume": 90023.0}, {"date": "2023-05-12", "close": 1.045, "volume": 83782.0}, {"date": "2023-05-15", "close": 1.04, "volume": 158036.0}, {"date": "2023-05-16", "close": 1.045, "volume": 156394.0}, {"date": "2023-05-17", "close": 1.04, "volume": 16450.0}, {"date": "2023-05-18", "close": 1.06, "volume": 102276.0}, {"date": "2023-05-19", "close": 1.06, "volume": 127562.0}, {"date": "2023-05-22", "close": 1.065, "volume": 92520.0}, {"date": "2023-05-23", "close": 1.04, "volume": 94607.0}, {"date": "2023-05-24", "close": 1.0, "volume": 502063.0}, {"date": "2023-05-25", "close": 0.995, "volume": 162835.0}, {"date": "2023-05-26", "close": 1.01, "volume": 228402.0}, {"date": "2023-05-29", "close": 1.005, "volume": 262544.0}, {"date": "2023-05-30", "close": 1.015, "volume": 42533.0}, {"date": "2023-05-31", "close": 0.995, "volume": 230617.0}, {"date": "2023-06-01", "close": 0.98, "volume": 198951.0}, {"date": "2023-06-02", "close": 1.0, "volume": 245537.0}, {"date": "2023-06-05", "close": 0.995, "volume": 104724.0}, {"date": "2023-06-06", "close": 0.995, "volume": 177069.0}, {"date": "2023-06-07", "close": 0.965, "volume": 429948.0}, {"date": "2023-06-08", "close": 0.965, "volume": 397077.0}, {"date": "2023-06-09", "close": 0.97, "volume": 71612.0}, {"date": "2023-06-13", "close": 0.97, "volume": 87341.0}, {"date": "2023-06-14", "close": 0.965, "volume": 74058.0}, {"date": "2023-06-15", "close": 0.96, "volume": 138944.0}, {"date": "2023-06-16", "close": 0.945, "volume": 169662.0}, {"date": "2023-06-19", "close": 0.955, "volume": 112829.0}, {"date": "2023-06-20", "close": 0.95, "volume": 170624.0}, {"date": "2023-06-21", "close": 0.935, "volume": 274207.0}, {"date": "2023-06-22", "close": 0.93, "volume": 300512.0}, {"date": "2023-06-23", "close": 0.91, "volume": 332426.0}, {"date": "2023-06-26", "close": 0.915, "volume": 416911.0}, {"date": "2023-06-27", "close": 0.9, "volume": 350853.0}, {"date": "2023-06-28", "close": 0.9, "volume": 617995.0}, {"date": "2023-06-29", "close": 0.93, "volume": 106178.0}, {"date": "2023-06-30", "close": 0.945, "volume": 127346.0}, {"date": "2023-07-03", "close": 0.925, "volume": 227432.0}, {"date": "2023-07-04", "close": 0.96, "volume": 216028.0}, {"date": "2023-07-05", "close": 1.015, "volume": 452180.0}, {"date": "2023-07-06", "close": 0.995, "volume": 76543.0}, {"date": "2023-07-07", "close": 1.0, "volume": 346815.0}, {"date": "2023-07-10", "close": 0.985, "volume": 206467.0}, {"date": "2023-07-11", "close": 1.015, "volume": 281980.0}, {"date": "2023-07-12", "close": 1.005, "volume": 291034.0}, {"date": "2023-07-13", "close": 1.02, "volume": 196502.0}, {"date": "2023-07-14", "close": 1.06, "volume": 238718.0}, {"date": "2023-07-17", "close": 1.05, "volume": 128746.0}, {"date": "2023-07-18", "close": 1.05, "volume": 66695.0}, {"date": "2023-07-19", "close": 1.055, "volume": 397314.0}, {"date": "2023-07-20", "close": 1.08, "volume": 289952.0}, {"date": "2023-07-21", "close": 1.07, "volume": 185910.0}, {"date": "2023-07-24", "close": 1.095, "volume": 139887.0}, {"date": "2023-07-25", "close": 1.09, "volume": 139273.0}, {"date": "2023-07-26", "close": 1.08, "volume": 102850.0}, {"date": "2023-07-27", "close": 1.11, "volume": 222185.0}, {"date": "2023-07-28", "close": 1.12, "volume": 236564.0}, {"date": "2023-07-31", "close": 1.12, "volume": 109481.0}, {"date": "2023-08-01", "close": 1.115, "volume": 115107.0}, {"date": "2023-08-02", "close": 1.12, "volume": 165222.0}, {"date": "2023-08-03", "close": 1.13, "volume": 111509.0}, {"date": "2023-08-04", "close": 1.105, "volume": 68085.0}, {"date": "2023-08-07", "close": 1.125, "volume": 60330.0}, {"date": "2023-08-08", "close": 1.115, "volume": 176478.0}, {"date": "2023-08-09", "close": 1.115, "volume": 48200.0}, {"date": "2023-08-10", "close": 1.105, "volume": 83157.0}, {"date": "2023-08-11", "close": 1.115, "volume": 91058.0}, {"date": "2023-08-14", "close": 1.13, "volume": 51443.0}, {"date": "2023-08-15", "close": 1.11, "volume": 136119.0}, {"date": "2023-08-16", "close": 1.105, "volume": 68084.0}, {"date": "2023-08-17", "close": 1.07, "volume": 115303.0}, {"date": "2023-08-18", "close": 1.07, "volume": 75289.0}, {"date": "2023-08-21", "close": 1.1, "volume": 96654.0}, {"date": "2023-08-22", "close": 1.17, "volume": 456899.0}, {"date": "2023-08-23", "close": 1.16, "volume": 278397.0}, {"date": "2023-08-24", "close": 1.14, "volume": 294881.0}, {"date": "2023-08-25", "close": 1.165, "volume": 206120.0}, {"date": "2023-08-28", "close": 1.16, "volume": 125332.0}, {"date": "2023-08-29", "close": 1.15, "volume": 152838.0}, {"date": "2023-08-30", "close": 1.155, "volume": 364365.0}, {"date": "2023-08-31", "close": 1.14, "volume": 256635.0}, {"date": "2023-09-01", "close": 1.15, "volume": 254731.0}, {"date": "2023-09-04", "close": 1.16, "volume": 218057.0}, {"date": "2023-09-05", "close": 1.16, "volume": 398261.0}, {"date": "2023-09-06", "close": 1.065, "volume": 258973.0}, {"date": "2023-09-07", "close": 1.035, "volume": 285534.0}, {"date": "2023-09-08", "close": 1.0, "volume": 171785.0}, {"date": "2023-09-11", "close": 1.02, "volume": 172574.0}, {"date": "2023-09-12", "close": 1.07, "volume": 208367.0}, {"date": "2023-09-13", "close": 1.075, "volume": 248238.0}, {"date": "2023-09-14", "close": 1.065, "volume": 91575.0}, {"date": "2023-09-15", "close": 1.07, "volume": 61048.0}, {"date": "2023-09-18", "close": 1.05, "volume": 59913.0}, {"date": "2023-09-19", "close": 1.04, "volume": 155247.0}, {"date": "2023-09-20", "close": 1.05, "volume": 84210.0}, {"date": "2023-09-21", "close": 1.065, "volume": 148279.0}, {"date": "2023-09-22", "close": 1.055, "volume": 174965.0}, {"date": "2023-09-25", "close": 1.045, "volume": 143742.0}, {"date": "2023-09-26", "close": 1.04, "volume": 118021.0}, {"date": "2023-09-27", "close": 1.035, "volume": 137588.0}, {"date": "2023-09-28", "close": 1.02, "volume": 94425.0}, {"date": "2023-09-29", "close": 1.045, "volume": 167747.0}, {"date": "2023-10-02", "close": 1.035, "volume": 48552.0}, {"date": "2023-10-03", "close": 1.025, "volume": 51746.0}, {"date": "2023-10-04", "close": 1.015, "volume": 153946.0}, {"date": "2023-10-05", "close": 1.025, "volume": 52049.0}, {"date": "2023-10-06", "close": 1.035, "volume": 77824.0}, {"date": "2023-10-09", "close": 1.015, "volume": 91664.0}, {"date": "2023-10-10", "close": 1.03, "volume": 58686.0}, {"date": "2023-10-11", "close": 1.035, "volume": 16073.0}, {"date": "2023-10-12", "close": 1.035, "volume": 55261.0}, {"date": "2023-10-13", "close": 1.02, "volume": 47376.0}, {"date": "2023-10-16", "close": 1.01, "volume": 159328.0}, {"date": "2023-10-17", "close": 1.005, "volume": 149021.0}, {"date": "2023-10-18", "close": 1.01, "volume": 76014.0}, {"date": "2023-10-19", "close": 1.015, "volume": 45992.0}, {"date": "2023-10-20", "close": 1.0, "volume": 276087.0}, {"date": "2023-10-23", "close": 0.98, "volume": 499208.0}, {"date": "2023-10-24", "close": 0.985, "volume": 137452.0}, {"date": "2023-10-25", "close": 0.975, "volume": 78236.0}, {"date": "2023-10-26", "close": 0.985, "volume": 101637.0}, {"date": "2023-10-27", "close": 1.005, "volume": 28585.0}, {"date": "2023-10-30", "close": 1.015, "volume": 161613.0}, {"date": "2023-10-31", "close": 1.025, "volume": 35030.0}, {"date": "2023-11-01", "close": 1.035, "volume": 62008.0}, {"date": "2023-11-02", "close": 1.045, "volume": 16749.0}, {"date": "2023-11-03", "close": 1.055, "volume": 86958.0}, {"date": "2023-11-06", "close": 1.025, "volume": 57914.0}, {"date": "2023-11-07", "close": 1.035, "volume": 8336.0}, {"date": "2023-11-08", "close": 1.04, "volume": 36497.0}, {"date": "2023-11-09", "close": 1.005, "volume": 207359.0}, {"date": "2023-11-10", "close": 1.0, "volume": 83482.0}, {"date": "2023-11-13", "close": 1.01, "volume": 48774.0}, {"date": "2023-11-14", "close": 1.02, "volume": 21105.0}, {"date": "2023-11-15", "close": 1.045, "volume": 91582.0}, {"date": "2023-11-16", "close": 1.055, "volume": 117188.0}, {"date": "2023-11-17", "close": 1.055, "volume": 44720.0}, {"date": "2023-11-20", "close": 1.035, "volume": 48970.0}, {"date": "2023-11-21", "close": 1.015, "volume": 56448.0}, {"date": "2023-11-22", "close": 1.015, "volume": 82742.0}, {"date": "2023-11-23", "close": 1.03, "volume": 48408.0}, {"date": "2023-11-24", "close": 1.015, "volume": 35230.0}, {"date": "2023-11-27", "close": 1.015, "volume": 36853.0}, {"date": "2023-11-28", "close": 1.01, "volume": 58708.0}, {"date": "2023-11-29", "close": 1.005, "volume": 58279.0}, {"date": "2023-11-30", "close": 1.015, "volume": 77344.0}, {"date": "2023-12-01", "close": 1.015, "volume": 33047.0}, {"date": "2023-12-04", "close": 1.03, "volume": 148833.0}, {"date": "2023-12-05", "close": 1.025, "volume": 97973.0}, {"date": "2023-12-06", "close": 1.04, "volume": 58239.0}, {"date": "2023-12-07", "close": 1.05, "volume": 74659.0}, {"date": "2023-12-08", "close": 1.04, "volume": 23790.0}, {"date": "2023-12-11", "close": 1.05, "volume": 106068.0}, {"date": "2023-12-12", "close": 1.055, "volume": 49369.0}, {"date": "2023-12-13", "close": 1.045, "volume": 417594.0}, {"date": "2023-12-14", "close": 1.04, "volume": 250214.0}, {"date": "2023-12-15", "close": 1.075, "volume": 118926.0}, {"date": "2023-12-18", "close": 1.05, "volume": 255670.0}, {"date": "2023-12-19", "close": 1.06, "volume": 97574.0}, {"date": "2023-12-20", "close": 1.07, "volume": 58717.0}, {"date": "2023-12-21", "close": 1.05, "volume": 104005.0}, {"date": "2023-12-22", "close": 1.075, "volume": 317100.0}, {"date": "2023-12-27", "close": 1.07, "volume": 46807.0}, {"date": "2023-12-28", "close": 1.08, "volume": 198979.0}, {"date": "2023-12-29", "close": 1.095, "volume": 193618.0}, {"date": "2024-01-02", "close": 1.09, "volume": 383883.0}, {"date": "2024-01-03", "close": 1.095, "volume": 59500.0}, {"date": "2024-01-04", "close": 1.115, "volume": 195278.0}, {"date": "2024-01-05", "close": 1.13, "volume": 192757.0}, {"date": "2024-01-08", "close": 1.135, "volume": 103236.0}, {"date": "2024-01-09", "close": 1.13, "volume": 196816.0}, {"date": "2024-01-10", "close": 1.14, "volume": 120735.0}, {"date": "2024-01-11", "close": 1.145, "volume": 43547.0}, {"date": "2024-01-12", "close": 1.155, "volume": 189031.0}, {"date": "2024-01-15", "close": 1.17, "volume": 244670.0}, {"date": "2024-01-16", "close": 1.155, "volume": 66183.0}, {"date": "2024-01-17", "close": 1.13, "volume": 131270.0}, {"date": "2024-01-18", "close": 1.125, "volume": 62804.0}, {"date": "2024-01-19", "close": 1.12, "volume": 150640.0}, {"date": "2024-01-22", "close": 1.15, "volume": 53872.0}, {"date": "2024-01-23", "close": 1.13, "volume": 110722.0}, {"date": "2024-01-24", "close": 1.13, "volume": 20755.0}, {"date": "2024-01-25", "close": 1.16, "volume": 61591.0}, {"date": "2024-01-29", "close": 1.18, "volume": 154049.0}, {"date": "2024-01-30", "close": 1.18, "volume": 264243.0}, {"date": "2024-01-31", "close": 1.185, "volume": 150968.0}, {"date": "2024-02-01", "close": 1.195, "volume": 104995.0}, {"date": "2024-02-02", "close": 1.185, "volume": 220868.0}, {"date": "2024-02-05", "close": 1.17, "volume": 238958.0}, {"date": "2024-02-06", "close": 1.175, "volume": 237663.0}, {"date": "2024-02-07", "close": 1.195, "volume": 150656.0}, {"date": "2024-02-08", "close": 1.195, "volume": 180023.0}, {"date": "2024-02-09", "close": 1.185, "volume": 34825.0}, {"date": "2024-02-12", "close": 1.195, "volume": 132138.0}, {"date": "2024-02-13", "close": 1.2, "volume": 269515.0}, {"date": "2024-02-14", "close": 1.2, "volume": 124495.0}, {"date": "2024-02-15", "close": 1.205, "volume": 56770.0}, {"date": "2024-02-16", "close": 1.19, "volume": 64247.0}, {"date": "2024-02-19", "close": 1.185, "volume": 294051.0}, {"date": "2024-02-20", "close": 1.19, "volume": 146337.0}, {"date": "2024-02-21", "close": 1.22, "volume": 388668.0}, {"date": "2024-02-22", "close": 1.21, "volume": 273839.0}, {"date": "2024-02-23", "close": 1.24, "volume": 437459.0}, {"date": "2024-02-26", "close": 1.2, "volume": 1047430.0}, {"date": "2024-02-27", "close": 1.19, "volume": 482413.0}, {"date": "2024-02-28", "close": 1.17, "volume": 670604.0}, {"date": "2024-02-29", "close": 1.19, "volume": 293180.0}, {"date": "2024-03-01", "close": 1.21, "volume": 414468.0}, {"date": "2024-03-04", "close": 1.205, "volume": 475223.0}, {"date": "2024-03-05", "close": 1.2, "volume": 269035.0}, {"date": "2024-03-06", "close": 1.1, "volume": 544739.0}, {"date": "2024-03-07", "close": 1.12, "volume": 108348.0}, {"date": "2024-03-08", "close": 1.125, "volume": 88441.0}, {"date": "2024-03-11", "close": 1.125, "volume": 19550.0}, {"date": "2024-03-12", "close": 1.17, "volume": 458522.0}, {"date": "2024-03-13", "close": 1.17, "volume": 125370.0}, {"date": "2024-03-14", "close": 1.165, "volume": 36438.0}, {"date": "2024-03-15", "close": 1.17, "volume": 103534.0}, {"date": "2024-03-18", "close": 1.155, "volume": 106938.0}, {"date": "2024-03-19", "close": 1.175, "volume": 51816.0}, {"date": "2024-03-20", "close": 1.165, "volume": 93298.0}, {"date": "2024-03-21", "close": 1.15, "volume": 123361.0}, {"date": "2024-03-22", "close": 1.14, "volume": 129125.0}, {"date": "2024-03-25", "close": 1.14, "volume": 115605.0}, {"date": "2024-03-26", "close": 1.15, "volume": 131599.0}, {"date": "2024-03-27", "close": 1.13, "volume": 85107.0}, {"date": "2024-03-28", "close": 1.13, "volume": 109846.0}, {"date": "2024-04-02", "close": 1.16, "volume": 29341.0}, {"date": "2024-04-03", "close": 1.14, "volume": 73833.0}, {"date": "2024-04-04", "close": 1.145, "volume": 67962.0}, {"date": "2024-04-05", "close": 1.15, "volume": 61275.0}, {"date": "2024-04-08", "close": 1.15, "volume": 63226.0}, {"date": "2024-04-09", "close": 1.15, "volume": 99390.0}, {"date": "2024-04-10", "close": 1.16, "volume": 29321.0}, {"date": "2024-04-11", "close": 1.15, "volume": 65609.0}, {"date": "2024-04-12", "close": 1.14, "volume": 32074.0}, {"date": "2024-04-15", "close": 1.15, "volume": 64312.0}, {"date": "2024-04-16", "close": 1.14, "volume": 29272.0}, {"date": "2024-04-17", "close": 1.135, "volume": 24630.0}, {"date": "2024-04-18", "close": 1.13, "volume": 41904.0}, {"date": "2024-04-19", "close": 1.14, "volume": 55030.0}, {"date": "2024-04-22", "close": 1.135, "volume": 19526.0}, {"date": "2024-04-23", "close": 1.145, "volume": 27848.0}, {"date": "2024-04-24", "close": 1.15, "volume": 72091.0}, {"date": "2024-04-26", "close": 1.1475, "volume": 65095.0}, {"date": "2024-04-29", "close": 1.15, "volume": 69902.0}, {"date": "2024-04-30", "close": 1.14, "volume": 42134.0}, {"date": "2024-05-01", "close": 1.145, "volume": 102391.0}, {"date": "2024-05-02", "close": 1.16, "volume": 45579.0}, {"date": "2024-05-03", "close": 1.17, "volume": 115931.0}, {"date": "2024-05-06", "close": 1.165, "volume": 123839.0}, {"date": "2024-05-07", "close": 1.14, "volume": 104884.0}, {"date": "2024-05-08", "close": 1.14, "volume": 39057.0}, {"date": "2024-05-09", "close": 1.145, "volume": 84393.0}, {"date": "2024-05-10", "close": 1.14, "volume": 77552.0}, {"date": "2024-05-13", "close": 1.14, "volume": 42456.0}, {"date": "2024-05-14", "close": 1.14, "volume": 21298.0}, {"date": "2024-05-15", "close": 1.13, "volume": 33320.0}, {"date": "2024-05-16", "close": 1.13, "volume": 363077.0}, {"date": "2024-05-17", "close": 1.155, "volume": 150582.0}, {"date": "2024-05-20", "close": 1.14, "volume": 76861.0}, {"date": "2024-05-21", "close": 1.15, "volume": 33391.0}, {"date": "2024-05-22", "close": 1.15, "volume": 30042.0}, {"date": "2024-05-23", "close": 1.14, "volume": 112995.0}, {"date": "2024-05-24", "close": 1.135, "volume": 40051.0}, {"date": "2024-05-27", "close": 1.12, "volume": 137534.0}, {"date": "2024-05-28", "close": 1.135, "volume": 139222.0}, {"date": "2024-05-29", "close": 1.12, "volume": 120972.0}, {"date": "2024-05-30", "close": 1.115, "volume": 137802.0}, {"date": "2024-05-31", "close": 1.14, "volume": 50307.0}, {"date": "2024-06-03", "close": 1.135, "volume": 71531.0}, {"date": "2024-06-04", "close": 1.125, "volume": 100013.0}, {"date": "2024-06-05", "close": 1.12, "volume": 66205.0}, {"date": "2024-06-06", "close": 1.115, "volume": 232248.0}, {"date": "2024-06-07", "close": 1.145, "volume": 130269.0}, {"date": "2024-06-11", "close": 1.145, "volume": 80281.0}, {"date": "2024-06-12", "close": 1.16, "volume": 55963.0}, {"date": "2024-06-13", "close": 1.165, "volume": 84402.0}, {"date": "2024-06-14", "close": 1.135, "volume": 61321.0}, {"date": "2024-06-17", "close": 1.135, "volume": 80944.0}, {"date": "2024-06-18", "close": 1.15, "volume": 39515.0}, {"date": "2024-06-19", "close": 1.14, "volume": 107551.0}, {"date": "2024-06-20", "close": 1.14, "volume": 47036.0}, {"date": "2024-06-21", "close": 1.18, "volume": 219116.0}, {"date": "2024-06-24", "close": 1.16, "volume": 133077.0}, {"date": "2024-06-25", "close": 1.16, "volume": 83061.0}, {"date": "2024-06-26", "close": 1.16, "volume": 23001.0}, {"date": "2024-06-27", "close": 1.16, "volume": 13404.0}, {"date": "2024-06-28", "close": 1.17, "volume": 15322.0}, {"date": "2024-07-01", "close": 1.155, "volume": 197084.0}, {"date": "2024-07-02", "close": 1.17, "volume": 58382.0}, {"date": "2024-07-03", "close": 1.17, "volume": 20782.0}, {"date": "2024-07-04", "close": 1.165, "volume": 57187.0}, {"date": "2024-07-05", "close": 1.18, "volume": 62743.0}, {"date": "2024-07-08", "close": 1.19, "volume": 120423.0}, {"date": "2024-07-09", "close": 1.175, "volume": 345054.0}, {"date": "2024-07-10", "close": 1.19, "volume": 115991.0}, {"date": "2024-07-11", "close": 1.18, "volume": 63061.0}, {"date": "2024-07-12", "close": 1.18, "volume": 32537.0}, {"date": "2024-07-15", "close": 1.18, "volume": 56932.0}, {"date": "2024-07-16", "close": 1.195, "volume": 27422.0}, {"date": "2024-07-17", "close": 1.195, "volume": 178378.0}, {"date": "2024-07-18", "close": 1.21, "volume": 68458.0}, {"date": "2024-07-19", "close": 1.19, "volume": 104906.0}, {"date": "2024-07-22", "close": 1.25, "volume": 273354.0}, {"date": "2024-07-23", "close": 1.19, "volume": 448737.0}, {"date": "2024-07-24", "close": 1.18, "volume": 310425.0}, {"date": "2024-07-25", "close": 1.22, "volume": 246219.0}, {"date": "2024-07-26", "close": 1.22, "volume": 156345.0}, {"date": "2024-07-29", "close": 1.22, "volume": 121733.0}, {"date": "2024-07-30", "close": 1.22, "volume": 223514.0}, {"date": "2024-07-31", "close": 1.22, "volume": 119228.0}, {"date": "2024-08-01", "close": 1.23, "volume": 63259.0}, {"date": "2024-08-02", "close": 1.2, "volume": 201443.0}, {"date": "2024-08-05", "close": 1.18, "volume": 304569.0}, {"date": "2024-08-06", "close": 1.18, "volume": 387423.0}, {"date": "2024-08-07", "close": 1.18, "volume": 69972.0}, {"date": "2024-08-08", "close": 1.19, "volume": 62823.0}, {"date": "2024-08-09", "close": 1.18, "volume": 113623.0}, {"date": "2024-08-12", "close": 1.19, "volume": 160466.0}, {"date": "2024-08-13", "close": 1.19, "volume": 65388.0}, {"date": "2024-08-14", "close": 1.185, "volume": 331286.0}, {"date": "2024-08-15", "close": 1.195, "volume": 357762.0}, {"date": "2024-08-16", "close": 1.19, "volume": 122310.0}, {"date": "2024-08-19", "close": 1.195, "volume": 210098.0}, {"date": "2024-08-20", "close": 1.185, "volume": 151727.0}, {"date": "2024-08-21", "close": 1.18, "volume": 379373.0}, {"date": "2024-08-22", "close": 1.21, "volume": 60109.0}, {"date": "2024-08-23", "close": 1.2, "volume": 67058.0}, {"date": "2024-08-26", "close": 1.24, "volume": 460939.0}, {"date": "2024-08-27", "close": 1.235, "volume": 243123.0}, {"date": "2024-08-28", "close": 1.24, "volume": 211174.0}, {"date": "2024-08-29", "close": 1.23, "volume": 245539.0}, {"date": "2024-08-30", "close": 1.23, "volume": 164989.0}, {"date": "2024-09-02", "close": 1.255, "volume": 458965.0}, {"date": "2024-09-03", "close": 1.23, "volume": 907971.0}, {"date": "2024-09-04", "close": 1.15, "volume": 781969.0}, {"date": "2024-09-05", "close": 1.165, "volume": 241616.0}, {"date": "2024-09-06", "close": 1.17, "volume": 74776.0}, {"date": "2024-09-09", "close": 1.17, "volume": 42998.0}, {"date": "2024-09-10", "close": 1.18, "volume": 88844.0}, {"date": "2024-09-11", "close": 1.15, "volume": 282337.0}, {"date": "2024-09-12", "close": 1.16, "volume": 47261.0}, {"date": "2024-09-13", "close": 1.155, "volume": 57224.0}, {"date": "2024-09-16", "close": 1.145, "volume": 20104.0}, {"date": "2024-09-17", "close": 1.155, "volume": 24259.0}, {"date": "2024-09-18", "close": 1.15, "volume": 94902.0}, {"date": "2024-09-19", "close": 1.16, "volume": 52230.0}, {"date": "2024-09-20", "close": 1.185, "volume": 91100.0}, {"date": "2024-09-23", "close": 1.185, "volume": 81594.0}, {"date": "2024-09-24", "close": 1.195, "volume": 302187.0}, {"date": "2024-09-25", "close": 1.22, "volume": 124445.0}, {"date": "2024-09-26", "close": 1.235, "volume": 115095.0}, {"date": "2024-09-27", "close": 1.225, "volume": 61787.0}, {"date": "2024-09-30", "close": 1.235, "volume": 123396.0}, {"date": "2024-10-01", "close": 1.235, "volume": 158350.0}, {"date": "2024-10-02", "close": 1.23, "volume": 232507.0}, {"date": "2024-10-03", "close": 1.26, "volume": 300080.0}, {"date": "2024-10-04", "close": 1.24, "volume": 71326.0}, {"date": "2024-10-07", "close": 1.235, "volume": 79281.0}, {"date": "2024-10-08", "close": 1.225, "volume": 124426.0}, {"date": "2024-10-09", "close": 1.24, "volume": 8231.0}, {"date": "2024-10-10", "close": 1.24, "volume": 48070.0}, {"date": "2024-10-11", "close": 1.245, "volume": 101629.0}, {"date": "2024-10-14", "close": 1.245, "volume": 159254.0}, {"date": "2024-10-15", "close": 1.245, "volume": 67836.0}, {"date": "2024-10-16", "close": 1.235, "volume": 74428.0}, {"date": "2024-10-17", "close": 1.25, "volume": 119673.0}, {"date": "2024-10-18", "close": 1.295, "volume": 200632.0}, {"date": "2024-10-21", "close": 1.255, "volume": 293099.0}, {"date": "2024-10-22", "close": 1.27, "volume": 234747.0}, {"date": "2024-10-23", "close": 1.29, "volume": 256371.0}, {"date": "2024-10-24", "close": 1.29, "volume": 109332.0}, {"date": "2024-10-25", "close": 1.275, "volume": 34011.0}, {"date": "2024-10-28", "close": 1.295, "volume": 42599.0}, {"date": "2024-10-29", "close": 1.3, "volume": 74275.0}, {"date": "2024-10-30", "close": 1.385, "volume": 1112205.0}, {"date": "2024-10-31", "close": 1.385, "volume": 143681.0}, {"date": "2024-11-01", "close": 1.35, "volume": 124342.0}, {"date": "2024-11-04", "close": 1.325, "volume": 66279.0}, {"date": "2024-11-05", "close": 1.315, "volume": 111607.0}, {"date": "2024-11-06", "close": 1.325, "volume": 12658.0}, {"date": "2024-11-07", "close": 1.34, "volume": 148289.0}, {"date": "2024-11-08", "close": 1.345, "volume": 45958.0}, {"date": "2024-11-11", "close": 1.335, "volume": 126664.0}, {"date": "2024-11-12", "close": 1.36, "volume": 155663.0}, {"date": "2024-11-13", "close": 1.34, "volume": 98175.0}, {"date": "2024-11-14", "close": 1.34, "volume": 179440.0}, {"date": "2024-11-15", "close": 1.33, "volume": 298828.0}, {"date": "2024-11-18", "close": 1.33, "volume": 180555.0}, {"date": "2024-11-19", "close": 1.335, "volume": 116185.0}, {"date": "2024-11-20", "close": 1.3, "volume": 124060.0}, {"date": "2024-11-21", "close": 1.315, "volume": 220369.0}, {"date": "2024-11-22", "close": 1.325, "volume": 128620.0}, {"date": "2024-11-25", "close": 1.32, "volume": 223462.0}, {"date": "2024-11-26", "close": 1.31, "volume": 98709.0}, {"date": "2024-11-27", "close": 1.31, "volume": 80879.0}, {"date": "2024-11-28", "close": 1.315, "volume": 135248.0}, {"date": "2024-11-29", "close": 1.31, "volume": 66044.0}, {"date": "2024-12-02", "close": 1.295, "volume": 221198.0}, {"date": "2024-12-03", "close": 1.275, "volume": 103530.0}, {"date": "2024-12-04", "close": 1.29, "volume": 25931.0}, {"date": "2024-12-05", "close": 1.27, "volume": 210175.0}, {"date": "2024-12-06", "close": 1.27, "volume": 55194.0}, {"date": "2024-12-09", "close": 1.285, "volume": 31681.0}, {"date": "2024-12-10", "close": 1.31, "volume": 107668.0}, {"date": "2024-12-11", "close": 1.29, "volume": 45921.0}, {"date": "2024-12-12", "close": 1.31, "volume": 21923.0}, {"date": "2024-12-13", "close": 1.31, "volume": 23391.0}, {"date": "2024-12-16", "close": 1.31, "volume": 56602.0}, {"date": "2024-12-17", "close": 1.31, "volume": 6249.0}, {"date": "2024-12-18", "close": 1.325, "volume": 160132.0}, {"date": "2024-12-19", "close": 1.32, "volume": 69864.0}, {"date": "2024-12-20", "close": 1.315, "volume": 18258.0}, {"date": "2024-12-23", "close": 1.315, "volume": 108436.0}, {"date": "2024-12-24", "close": 1.32, "volume": 40373.0}, {"date": "2024-12-27", "close": 1.31, "volume": 14246.0}, {"date": "2024-12-30", "close": 1.3, "volume": 26803.0}, {"date": "2024-12-31", "close": 1.315, "volume": 22809.0}, {"date": "2025-01-02", "close": 1.325, "volume": 75504.0}, {"date": "2025-01-03", "close": 1.34, "volume": 150001.0}, {"date": "2025-01-06", "close": 1.335, "volume": 40892.0}, {"date": "2025-01-07", "close": 1.325, "volume": 117134.0}, {"date": "2025-01-08", "close": 1.335, "volume": 174190.0}, {"date": "2025-01-09", "close": 1.33, "volume": 107362.0}, {"date": "2025-01-10", "close": 1.335, "volume": 106349.0}, {"date": "2025-01-13", "close": 1.33, "volume": 114693.0}, {"date": "2025-01-14", "close": 1.32, "volume": 448548.0}, {"date": "2025-01-15", "close": 1.32, "volume": 54499.0}, {"date": "2025-01-16", "close": 1.315, "volume": 382277.0}, {"date": "2025-01-17", "close": 1.33, "volume": 75592.0}, {"date": "2025-01-20", "close": 1.32, "volume": 26707.0}, {"date": "2025-01-21", "close": 1.3, "volume": 337344.0}, {"date": "2025-01-22", "close": 1.305, "volume": 52196.0}, {"date": "2025-01-23", "close": 1.31, "volume": 10513.0}, {"date": "2025-01-24", "close": 1.32, "volume": 35425.0}, {"date": "2025-01-28", "close": 1.32, "volume": 190514.0}, {"date": "2025-01-29", "close": 1.32, "volume": 36639.0}, {"date": "2025-01-30", "close": 1.31, "volume": 61658.0}, {"date": "2025-01-31", "close": 1.325, "volume": 79696.0}, {"date": "2025-02-03", "close": 1.325, "volume": 108056.0}, {"date": "2025-02-04", "close": 1.325, "volume": 38747.0}, {"date": "2025-02-05", "close": 1.335, "volume": 146464.0}, {"date": "2025-02-06", "close": 1.335, "volume": 21410.0}, {"date": "2025-02-07", "close": 1.33, "volume": 37163.0}, {"date": "2025-02-10", "close": 1.335, "volume": 158072.0}, {"date": "2025-02-11", "close": 1.33, "volume": 38585.0}, {"date": "2025-02-12", "close": 1.355, "volume": 38699.0}, {"date": "2025-02-13", "close": 1.35, "volume": 46231.0}, {"date": "2025-02-14", "close": 1.36, "volume": 85887.0}, {"date": "2025-02-17", "close": 1.36, "volume": 35227.0}, {"date": "2025-02-18", "close": 1.37, "volume": 78717.0}, {"date": "2025-02-19", "close": 1.37, "volume": 101127.0}, {"date": "2025-02-20", "close": 1.375, "volume": 23642.0}, {"date": "2025-02-21", "close": 1.39, "volume": 108869.0}, {"date": "2025-02-24", "close": 1.37, "volume": 333463.0}, {"date": "2025-02-25", "close": 1.36, "volume": 211407.0}, {"date": "2025-02-26", "close": 1.34, "volume": 184337.0}, {"date": "2025-02-27", "close": 1.34, "volume": 181547.0}, {"date": "2025-02-28", "close": 1.33, "volume": 231952.0}, {"date": "2025-03-03", "close": 1.375, "volume": 388625.0}, {"date": "2025-03-04", "close": 1.38, "volume": 180580.0}, {"date": "2025-03-05", "close": 1.265, "volume": 285265.0}, {"date": "2025-03-06", "close": 1.265, "volume": 240962.0}, {"date": "2025-03-07", "close": 1.23, "volume": 117742.0}, {"date": "2025-03-10", "close": 1.2, "volume": 121444.0}, {"date": "2025-03-11", "close": 1.215, "volume": 155356.0}, {"date": "2025-03-12", "close": 1.215, "volume": 387432.0}, {"date": "2025-03-13", "close": 1.185, "volume": 161086.0}, {"date": "2025-03-14", "close": 1.21, "volume": 171849.0}, {"date": "2025-03-17", "close": 1.2, "volume": 459643.0}, {"date": "2025-03-18", "close": 1.21, "volume": 207191.0}, {"date": "2025-03-19", "close": 1.19, "volume": 54358.0}, {"date": "2025-03-20", "close": 1.21, "volume": 141456.0}, {"date": "2025-03-21", "close": 1.21, "volume": 61748.0}, {"date": "2025-03-24", "close": 1.18, "volume": 128594.0}, {"date": "2025-03-25", "close": 1.21, "volume": 65450.0}, {"date": "2025-03-26", "close": 1.27, "volume": 604418.0}, {"date": "2025-03-27", "close": 1.27, "volume": 42471.0}, {"date": "2025-03-28", "close": 1.285, "volume": 205986.0}, {"date": "2025-03-31", "close": 1.285, "volume": 263117.0}, {"date": "2025-04-01", "close": 1.235, "volume": 202581.0}, {"date": "2025-04-02", "close": 1.245, "volume": 15109.0}, {"date": "2025-04-03", "close": 1.24, "volume": 159867.0}, {"date": "2025-04-04", "close": 1.235, "volume": 133912.0}, {"date": "2025-04-07", "close": 1.2, "volume": 528443.0}, {"date": "2025-04-08", "close": 1.22, "volume": 141245.0}, {"date": "2025-04-09", "close": 1.22, "volume": 224395.0}, {"date": "2025-04-10", "close": 1.23, "volume": 256917.0}, {"date": "2025-04-11", "close": 1.255, "volume": 98987.0}, {"date": "2025-04-14", "close": 1.25, "volume": 61883.0}, {"date": "2025-04-15", "close": 1.27, "volume": 136604.0}, {"date": "2025-04-16", "close": 1.24, "volume": 87508.0}, {"date": "2025-04-17", "close": 1.25, "volume": 67388.0}, {"date": "2025-04-22", "close": 1.245, "volume": 47464.0}, {"date": "2025-04-23", "close": 1.23, "volume": 64763.0}, {"date": "2025-04-24", "close": 1.235, "volume": 100309.0}, {"date": "2025-04-28", "close": 1.25, "volume": 29423.0}, {"date": "2025-04-29", "close": 1.245, "volume": 215502.0}, {"date": "2025-04-30", "close": 1.275, "volume": 68932.0}, {"date": "2025-05-01", "close": 1.27, "volume": 86153.0}, {"date": "2025-05-02", "close": 1.275, "volume": 103793.0}, {"date": "2025-05-05", "close": 1.29, "volume": 69161.0}, {"date": "2025-05-06", "close": 1.25, "volume": 166765.0}, {"date": "2025-05-07", "close": 1.27, "volume": 459572.0}, {"date": "2025-05-08", "close": 1.29, "volume": 119185.0}, {"date": "2025-05-09", "close": 1.36, "volume": 269654.0}, {"date": "2025-05-12", "close": 1.37, "volume": 338941.0}, {"date": "2025-05-13", "close": 1.35, "volume": 249916.0}, {"date": "2025-05-14", "close": 1.33, "volume": 104724.0}, {"date": "2025-05-15", "close": 1.35, "volume": 50946.0}, {"date": "2025-05-16", "close": 1.33, "volume": 83195.0}, {"date": "2025-05-19", "close": 1.34, "volume": 102152.0}, {"date": "2025-05-20", "close": 1.27, "volume": 241655.0}, {"date": "2025-05-21", "close": 1.29, "volume": 134496.0}, {"date": "2025-05-22", "close": 1.295, "volume": 92292.0}, {"date": "2025-05-23", "close": 1.285, "volume": 60832.0}, {"date": "2025-05-26", "close": 1.305, "volume": 151221.0}, {"date": "2025-05-27", "close": 1.335, "volume": 114644.0}, {"date": "2025-05-28", "close": 1.34, "volume": 149674.0}, {"date": "2025-05-29", "close": 1.36, "volume": 143096.0}, {"date": "2025-05-30", "close": 1.345, "volume": 82709.0}, {"date": "2025-06-02", "close": 1.355, "volume": 107739.0}, {"date": "2025-06-03", "close": 1.32, "volume": 13930.0}, {"date": "2025-06-04", "close": 1.345, "volume": 335586.0}, {"date": "2025-06-05", "close": 1.345, "volume": 38569.0}, {"date": "2025-06-06", "close": 1.345, "volume": 49175.0}, {"date": "2025-06-10", "close": 1.32, "volume": 90409.0}, {"date": "2025-06-11", "close": 1.31, "volume": 67880.0}, {"date": "2025-06-12", "close": 1.36, "volume": 75478.0}, {"date": "2025-06-13", "close": 1.36, "volume": 58337.0}, {"date": "2025-06-16", "close": 1.36, "volume": 131493.0}, {"date": "2025-06-17", "close": 1.35, "volume": 18424.0}, {"date": "2025-06-18", "close": 1.325, "volume": 61872.0}, {"date": "2025-06-19", "close": 1.34, "volume": 54407.0}, {"date": "2025-06-20", "close": 1.335, "volume": 61982.0}, {"date": "2025-06-23", "close": 1.31, "volume": 155646.0}, {"date": "2025-06-24", "close": 1.295, "volume": 145624.0}, {"date": "2025-06-25", "close": 1.295, "volume": 70770.0}, {"date": "2025-06-26", "close": 1.305, "volume": 65780.0}, {"date": "2025-06-27", "close": 1.39, "volume": 181207.0}, {"date": "2025-06-30", "close": 1.335, "volume": 115601.0}, {"date": "2025-07-01", "close": 1.32, "volume": 26181.0}, {"date": "2025-07-02", "close": 1.32, "volume": 36231.0}, {"date": "2025-07-03", "close": 1.345, "volume": 74297.0}, {"date": "2025-07-04", "close": 1.335, "volume": 69446.0}, {"date": "2025-07-07", "close": 1.355, "volume": 87719.0}, {"date": "2025-07-08", "close": 1.36, "volume": 169036.0}, {"date": "2025-07-09", "close": 1.365, "volume": 104123.0}, {"date": "2025-07-10", "close": 1.36, "volume": 54241.0}, {"date": "2025-07-11", "close": 1.36, "volume": 35246.0}, {"date": "2025-07-14", "close": 1.355, "volume": 86261.0}, {"date": "2025-07-15", "close": 1.36, "volume": 171078.0}, {"date": "2025-07-16", "close": 1.355, "volume": 89575.0}, {"date": "2025-07-17", "close": 1.36, "volume": 44580.0}, {"date": "2025-07-18", "close": 1.37, "volume": 42573.0}, {"date": "2025-07-21", "close": 1.375, "volume": 89574.0}, {"date": "2025-07-22", "close": 1.38, "volume": 47738.0}, {"date": "2025-07-23", "close": 1.375, "volume": 131160.0}, {"date": "2025-07-24", "close": 1.39, "volume": 75267.0}, {"date": "2025-07-25", "close": 1.365, "volume": 142586.0}, {"date": "2025-07-28", "close": 1.36, "volume": 31155.0}, {"date": "2025-07-29", "close": 1.4, "volume": 149092.0}, {"date": "2025-07-30", "close": 1.44, "volume": 468772.0}, {"date": "2025-07-31", "close": 1.48, "volume": 145003.0}, {"date": "2025-08-01", "close": 1.45, "volume": 51359.0}, {"date": "2025-08-04", "close": 1.47, "volume": 28309.0}, {"date": "2025-08-05", "close": 1.5, "volume": 327914.0}, {"date": "2025-08-06", "close": 1.51, "volume": 77505.0}, {"date": "2025-08-07", "close": 1.46, "volume": 131816.0}, {"date": "2025-08-08", "close": 1.5, "volume": 122967.0}, {"date": "2025-08-11", "close": 1.47, "volume": 146819.0}, {"date": "2025-08-12", "close": 1.45, "volume": 210447.0}, {"date": "2025-08-13", "close": 1.46, "volume": 297045.0}, {"date": "2025-08-14", "close": 1.445, "volume": 143419.0}, {"date": "2025-08-15", "close": 1.48, "volume": 362191.0}, {"date": "2025-08-18", "close": 1.5, "volume": 127824.0}, {"date": "2025-08-19", "close": 1.525, "volume": 238984.0}, {"date": "2025-08-20", "close": 1.495, "volume": 182037.0}, {"date": "2025-08-21", "close": 1.53, "volume": 76425.0}, {"date": "2025-08-22", "close": 1.53, "volume": 39662.0}, {"date": "2025-08-25", "close": 1.54, "volume": 359755.0}, {"date": "2025-08-26", "close": 1.515, "volume": 319976.0}, {"date": "2025-08-27", "close": 1.57, "volume": 336610.0}, {"date": "2025-08-28", "close": 1.535, "volume": 274734.0}, {"date": "2025-08-29", "close": 1.57, "volume": 251359.0}, {"date": "2025-09-01", "close": 1.605, "volume": 412951.0}, {"date": "2025-09-02", "close": 1.595, "volume": 130721.0}, {"date": "2025-09-03", "close": 1.495, "volume": 341639.0}, {"date": "2025-09-04", "close": 1.51, "volume": 101583.0}, {"date": "2025-09-05", "close": 1.51, "volume": 289954.0}, {"date": "2025-09-08", "close": 1.515, "volume": 121944.0}, {"date": "2025-09-09", "close": 1.44, "volume": 390129.0}, {"date": "2025-09-10", "close": 1.45, "volume": 159863.0}, {"date": "2025-09-11", "close": 1.385, "volume": 511604.0}, {"date": "2025-09-12", "close": 1.435, "volume": 246033.0}, {"date": "2025-09-15", "close": 1.39, "volume": 384303.0}, {"date": "2025-09-16", "close": 1.425, "volume": 74923.0}, {"date": "2025-09-17", "close": 1.44, "volume": 167538.0}, {"date": "2025-09-18", "close": 1.415, "volume": 93123.0}, {"date": "2025-09-19", "close": 1.415, "volume": 85388.0}, {"date": "2025-09-22", "close": 1.405, "volume": 308576.0}, {"date": "2025-09-23", "close": 1.395, "volume": 200713.0}, {"date": "2025-09-24", "close": 1.41, "volume": 126304.0}, {"date": "2025-09-25", "close": 1.355, "volume": 388012.0}, {"date": "2025-09-26", "close": 1.37, "volume": 109772.0}, {"date": "2025-09-29", "close": 1.42, "volume": 384375.0}, {"date": "2025-09-30", "close": 1.425, "volume": 160390.0}, {"date": "2025-10-01", "close": 1.42, "volume": 170837.0}, {"date": "2025-10-02", "close": 1.42, "volume": 115600.0}, {"date": "2025-10-03", "close": 1.425, "volume": 99878.0}, {"date": "2025-10-06", "close": 1.44, "volume": 141780.0}, {"date": "2025-10-07", "close": 1.46, "volume": 64632.0}, {"date": "2025-10-08", "close": 1.49, "volume": 226796.0}, {"date": "2025-10-09", "close": 1.465, "volume": 99737.0}, {"date": "2025-10-10", "close": 1.43, "volume": 108964.0}, {"date": "2025-10-13", "close": 1.44, "volume": 164620.0}, {"date": "2025-10-14", "close": 1.43, "volume": 101765.0}, {"date": "2025-10-15", "close": 1.42, "volume": 66263.0}, {"date": "2025-10-16", "close": 1.445, "volume": 58305.0}, {"date": "2025-10-17", "close": 1.445, "volume": 198043.0}, {"date": "2025-10-20", "close": 1.41, "volume": 309228.0}, {"date": "2025-10-21", "close": 1.425, "volume": 111525.0}, {"date": "2025-10-22", "close": 1.4, "volume": 112271.0}, {"date": "2025-10-23", "close": 1.39, "volume": 107493.0}, {"date": "2025-10-24", "close": 1.43, "volume": 160987.0}, {"date": "2025-10-27", "close": 1.4, "volume": 203905.0}, {"date": "2025-10-28", "close": 1.425, "volume": 91214.0}, {"date": "2025-10-29", "close": 1.43, "volume": 85755.0}, {"date": "2025-10-30", "close": 1.415, "volume": 51140.0}, {"date": "2025-10-31", "close": 1.41, "volume": 231431.0}, {"date": "2025-11-03", "close": 1.385, "volume": 128236.0}, {"date": "2025-11-04", "close": 1.39, "volume": 115798.0}, {"date": "2025-11-05", "close": 1.41, "volume": 202840.0}, {"date": "2025-11-06", "close": 1.39, "volume": 76842.0}, {"date": "2025-11-07", "close": 1.4, "volume": 47778.0}, {"date": "2025-11-10", "close": 1.43, "volume": 62822.0}, {"date": "2025-11-11", "close": 1.465, "volume": 77968.0}, {"date": "2025-11-12", "close": 1.49, "volume": 102272.0}, {"date": "2025-11-13", "close": 1.5, "volume": 378918.0}, {"date": "2025-11-14", "close": 1.51, "volume": 146617.0}, {"date": "2025-11-17", "close": 1.47, "volume": 144691.0}, {"date": "2025-11-18", "close": 1.4, "volume": 200817.0}, {"date": "2025-11-19", "close": 1.395, "volume": 137194.0}, {"date": "2025-11-20", "close": 1.44, "volume": 123962.0}, {"date": "2025-11-21", "close": 1.42, "volume": 129470.0}, {"date": "2025-11-24", "close": 1.485, "volume": 82203.0}, {"date": "2025-11-25", "close": 1.45, "volume": 112808.0}, {"date": "2025-11-26", "close": 1.445, "volume": 77478.0}, {"date": "2025-11-27", "close": 1.475, "volume": 39881.0}, {"date": "2025-11-28", "close": 1.44, "volume": 78045.0}, {"date": "2025-12-01", "close": 1.43, "volume": 135613.0}, {"date": "2025-12-02", "close": 1.48, "volume": 109412.0}, {"date": "2025-12-03", "close": 1.485, "volume": 85181.0}, {"date": "2025-12-04", "close": 1.47, "volume": 62295.0}, {"date": "2025-12-05", "close": 1.47, "volume": 23403.0}, {"date": "2025-12-08", "close": 1.44, "volume": 117894.0}, {"date": "2025-12-09", "close": 1.45, "volume": 56375.0}, {"date": "2025-12-10", "close": 1.495, "volume": 133795.0}, {"date": "2025-12-11", "close": 1.455, "volume": 48948.0}, {"date": "2025-12-12", "close": 1.44, "volume": 73695.0}, {"date": "2025-12-15", "close": 1.44, "volume": 47506.0}, {"date": "2025-12-16", "close": 1.46, "volume": 33998.0}, {"date": "2025-12-17", "close": 1.465, "volume": 28471.0}, {"date": "2025-12-18", "close": 1.47, "volume": 62611.0}, {"date": "2025-12-19", "close": 1.445, "volume": 20982.0}, {"date": "2025-12-22", "close": 1.45, "volume": 29599.0}, {"date": "2025-12-23", "close": 1.47, "volume": 33920.0}, {"date": "2025-12-24", "close": 1.505, "volume": 108050.0}, {"date": "2025-12-29", "close": 1.465, "volume": 89643.0}, {"date": "2025-12-30", "close": 1.47, "volume": 52434.0}, {"date": "2025-12-31", "close": 1.48, "volume": 25791.0}, {"date": "2026-01-02", "close": 1.485, "volume": 78354.0}, {"date": "2026-01-05", "close": 1.505, "volume": 42873.0}, {"date": "2026-01-06", "close": 1.52, "volume": 24831.0}, {"date": "2026-01-07", "close": 1.55, "volume": 44599.0}, {"date": "2026-01-08", "close": 1.515, "volume": 109414.0}, {"date": "2026-01-09", "close": 1.53, "volume": 61324.0}, {"date": "2026-01-12", "close": 1.55, "volume": 56391.0}, {"date": "2026-01-13", "close": 1.53, "volume": 32839.0}, {"date": "2026-01-14", "close": 1.54, "volume": 39139.0}, {"date": "2026-01-15", "close": 1.53, "volume": 39821.0}, {"date": "2026-01-16", "close": 1.525, "volume": 63526.0}, {"date": "2026-01-19", "close": 1.53, "volume": 44578.0}, {"date": "2026-01-20", "close": 1.56, "volume": 24862.0}, {"date": "2026-01-21", "close": 1.52, "volume": 82147.0}, {"date": "2026-01-22", "close": 1.555, "volume": 52700.0}, {"date": "2026-01-23", "close": 1.53, "volume": 42861.0}, {"date": "2026-01-27", "close": 1.54, "volume": 59909.0}, {"date": "2026-01-28", "close": 1.555, "volume": 15674.0}, {"date": "2026-01-29", "close": 1.52, "volume": 114928.0}, {"date": "2026-01-30", "close": 1.5, "volume": 205906.0}, {"date": "2026-02-02", "close": 1.47, "volume": 92644.0}, {"date": "2026-02-03", "close": 1.49, "volume": 41915.0}, {"date": "2026-02-04", "close": 1.495, "volume": 99574.0}, {"date": "2026-02-05", "close": 1.495, "volume": 46816.0}, {"date": "2026-02-06", "close": 1.495, "volume": 50378.0}, {"date": "2026-02-09", "close": 1.5, "volume": 122079.0}, {"date": "2026-02-10", "close": 1.515, "volume": 102648.0}, {"date": "2026-02-11", "close": 1.495, "volume": 264279.0}, {"date": "2026-02-12", "close": 1.49, "volume": 120045.0}, {"date": "2026-02-13", "close": 1.48, "volume": 66253.0}, {"date": "2026-02-16", "close": 1.5, "volume": 159058.0}, {"date": "2026-02-17", "close": 1.495, "volume": 114217.0}, {"date": "2026-02-18", "close": 1.53, "volume": 81065.0}, {"date": "2026-02-19", "close": 1.515, "volume": 44653.0}, {"date": "2026-02-20", "close": 1.51, "volume": 97312.0}, {"date": "2026-02-23", "close": 1.51, "volume": 75893.0}, {"date": "2026-02-24", "close": 1.5, "volume": 49930.0}, {"date": "2026-02-25", "close": 1.5, "volume": 60618.0}, {"date": "2026-02-26", "close": 1.56, "volume": 267409.0}, {"date": "2026-02-27", "close": 1.555, "volume": 126271.0}, {"date": "2026-03-02", "close": 1.535, "volume": 146731.0}, {"date": "2026-03-03", "close": 1.54, "volume": 203130.0}, {"date": "2026-03-04", "close": 1.38, "volume": 280634.0}, {"date": "2026-03-05", "close": 1.48, "volume": 106123.0}, {"date": "2026-03-06", "close": 1.475, "volume": 119097.0}, {"date": "2026-03-09", "close": 1.395, "volume": 250775.0}, {"date": "2026-03-10", "close": 1.42, "volume": 233011.0}, {"date": "2026-03-11", "close": 1.43, "volume": 171085.0}, {"date": "2026-03-12", "close": 1.39, "volume": 96453.0}, {"date": "2026-03-13", "close": 1.37, "volume": 169813.0}, {"date": "2026-03-16", "close": 1.36, "volume": 154161.0}, {"date": "2026-03-17", "close": 1.38, "volume": 145552.0}, {"date": "2026-03-18", "close": 1.385, "volume": 75264.0}, {"date": "2026-03-19", "close": 1.35, "volume": 137134.0}, {"date": "2026-03-20", "close": 1.325, "volume": 372353.0}, {"date": "2026-03-23", "close": 1.31, "volume": 266740.0}, {"date": "2026-03-24", "close": 1.29, "volume": 260888.0}, {"date": "2026-03-25", "close": 1.31, "volume": 239424.0}, {"date": "2026-03-26", "close": 1.29, "volume": 137018.0}, {"date": "2026-03-27", "close": 1.35, "volume": 178333.0}, {"date": "2026-03-30", "close": 1.36, "volume": 127954.0}, {"date": "2026-03-31", "close": 1.295, "volume": 390742.0}, {"date": "2026-04-01", "close": 1.355, "volume": 41518.0}, {"date": "2026-04-02", "close": 1.355, "volume": 146493.0}, {"date": "2026-04-07", "close": 1.42, "volume": 127805.0}, {"date": "2026-04-08", "close": 1.43, "volume": 132476.0}, {"date": "2026-04-09", "close": 1.41, "volume": 51300.0}, {"date": "2026-04-10", "close": 1.41, "volume": 55331.0}, {"date": "2026-04-13", "close": 1.36, "volume": 177480.0}, {"date": "2026-04-14", "close": 1.41, "volume": 23003.0}, {"date": "2026-04-15", "close": 1.365, "volume": 170106.0}, {"date": "2026-04-16", "close": 1.385, "volume": 160114.0}, {"date": "2026-04-17", "close": 1.355, "volume": 165564.0}, {"date": "2026-04-20", "close": 1.355, "volume": 136281.0}, {"date": "2026-04-21", "close": 1.395, "volume": 229689.0}, {"date": "2026-04-22", "close": 1.39, "volume": 97653.0}, {"date": "2026-04-23", "close": 1.37, "volume": 66109.0}, {"date": "2026-04-24", "close": 1.4, "volume": 270082.0}, {"date": "2026-04-27", "close": 1.365, "volume": 66442.0}, {"date": "2026-04-28", "close": 1.35, "volume": 189685.0}, {"date": "2026-04-29", "close": 1.375, "volume": 47823.0}, {"date": "2026-04-30", "close": 1.385, "volume": 122233.0}, {"date": "2026-05-01", "close": 1.38, "volume": 64245.0}, {"date": "2026-05-04", "close": 1.35, "volume": 98595.0}, {"date": "2026-05-05", "close": 1.34, "volume": 72561.0}, {"date": "2026-05-06", "close": 1.34, "volume": 100255.0}, {"date": "2026-05-07", "close": 1.34, "volume": 56456.0}, {"date": "2026-05-08", "close": 1.34, "volume": 12560.0}, {"date": "2026-05-11", "close": 1.34, "volume": 57666.0}, {"date": "2026-05-12", "close": 1.33, "volume": 153370.0}, {"date": "2026-05-13", "close": 1.33, "volume": 85967.0}, {"date": "2026-05-14", "close": 1.31, "volume": 103995.0}, {"date": "2026-05-15", "close": 1.3, "volume": 103182.0}, {"date": "2026-05-18", "close": 1.3, "volume": 159410.0}, {"date": "2026-05-19", "close": 1.31, "volume": 116320.0}, {"date": "2026-05-20", "close": 1.3, "volume": 115429.0}, {"date": "2026-05-21", "close": 1.32, "volume": 71539.0}, {"date": "2026-05-22", "close": 1.335, "volume": 114015.0}, {"date": "2026-05-25", "close": 1.32, "volume": 45935.0}, {"date": "2026-05-26", "close": 1.31, "volume": 107235.0}, {"date": "2026-05-27", "close": 1.32, "volume": 91725.0}, {"date": "2026-05-28", "close": 1.31, "volume": 105416.0}, {"date": "2026-05-29", "close": 1.31, "volume": 181250.0}, {"date": "2026-06-01", "close": 1.29, "volume": 225578.0}, {"date": "2026-06-02", "close": 1.275, "volume": 287963.0}, {"date": "2026-06-03", "close": 1.255, "volume": 237666.0}, {"date": "2026-06-04", "close": 1.275, "volume": 166449.0}, {"date": "2026-06-05", "close": 1.24, "volume": 384772.0}, {"date": "2026-06-09", "close": 1.21, "volume": 231312.0}, {"date": "2026-06-10", "close": 1.22, "volume": 433949.0}, {"date": "2026-06-11", "close": 1.3, "volume": 419649.0}, {"date": "2026-06-12", "close": 1.315, "volume": 195897.0}, {"date": "2026-06-15", "close": 1.35, "volume": 97841.0}, {"date": "2026-06-16", "close": 1.33, "volume": 126930.0}, {"date": "2026-06-17", "close": 1.345, "volume": 143031.0}, {"date": "2026-06-18", "close": 1.365, "volume": 137486.0}, {"date": "2026-06-19", "close": 1.34, "volume": 60246.0}, {"date": "2026-06-22", "close": 1.37, "volume": 236006.0}, {"date": "2026-06-23", "close": 1.33, "volume": 197085.0}, {"date": "2026-06-24", "close": 1.37, "volume": 70016.0}, {"date": "2026-06-25", "close": 1.345, "volume": 17067.0}, {"date": "2026-06-26", "close": 1.35, "volume": 8739.0}, {"date": "2026-06-29", "close": 1.36, "volume": 146504.0}, {"date": "2026-06-30", "close": 1.36, "volume": 68725.0}, {"date": "2026-07-01", "close": 1.38, "volume": 49614.0}, {"date": "2026-07-02", "close": 1.38, "volume": 51273.0}, {"date": "2026-07-03", "close": 1.385, "volume": 112853.0}, {"date": "2026-07-06", "close": 1.37, "volume": 42696.0}, {"date": "2026-07-07", "close": 1.395, "volume": 70093.0}, {"date": "2026-07-08", "close": 1.385, "volume": 30971.0}, {"date": "2026-07-09", "close": 1.425, "volume": 66452.0}, {"date": "2026-07-10", "close": 1.405, "volume": 24268.0}, {"date": "2026-07-13", "close": 1.39, "volume": 69714.0}, {"date": "2026-07-14", "close": 1.39, "volume": 98173.0}, {"date": "2026-07-15", "close": 1.38, "volume": 41571.0}, {"date": "2026-07-16", "close": 1.415, "volume": 7919.0}, {"date": "2026-07-17", "close": 1.395, "volume": 63676.0}, {"date": "2026-07-20", "close": 1.42, "volume": 63917.0}, {"date": "2026-07-21", "close": 1.39, "volume": 18196.0}, {"date": "2026-07-22", "close": 1.405, "volume": 75935.0}, {"date": "2026-07-23", "close": 1.415, "volume": 47302.0}, {"date": "2026-07-24", "close": 1.415, "volume": 101273.0}, {"date": "2026-07-27", "close": 1.42, "volume": 25219.0}, {"date": "2026-07-28", "close": 1.4, "volume": 26399.0}, {"date": "2026-07-29", "close": 1.39, "volume": 64479.0}, {"date": "2026-07-30", "close": 1.4, "volume": 132778.0}, {"date": "2026-07-31", "close": 1.445, "volume": 142220.0}, {"date": "2026-08-03", "close": 1.43, "volume": 61982.0}, {"date": "2026-08-04", "close": 1.44, "volume": 49408.0}, {"date": "2026-08-05", "close": 1.45, "volume": 34159.0}, {"date": "2026-08-06", "close": 1.485, "volume": 303076.0}, {"date": "2026-08-07", "close": 1.465, "volume": 98512.0}, {"date": "2026-08-10", "close": 1.49, "volume": 43383.0}, {"date": "2026-08-11", "close": 1.5, "volume": 42144.0}, {"date": "2026-08-12", "close": 1.46, "volume": 166974.0}, {"date": "2026-08-13", "close": 1.43, "volume": 6667.0}, {"date": "2026-08-14", "close": 1.48, "volume": 53505.0}, {"date": "2026-08-17", "close": 1.5, "volume": 111940.0}, {"date": "2026-08-18", "close": 1.51, "volume": 208956.0}, {"date": "2026-08-19", "close": 1.505, "volume": 210565.0}, {"date": "2026-08-20", "close": 1.5, "volume": 40861.0}, {"date": "2026-08-21", "close": 1.5, "volume": 157068.0}, {"date": "2026-08-24", "close": 1.45, "volume": 140096.0}, {"date": "2026-08-25", "close": 1.5, "volume": 87167.0}, {"date": "2026-08-26", "close": 1.49, "volume": 40515.0}, {"date": "2026-08-27", "close": 1.43, "volume": 156905.0}, {"date": "2026-08-28", "close": 1.41, "volume": 268144.0}, {"date": "2026-08-31", "close": 1.41, "volume": 297839.0}, {"date": "2026-09-01", "close": 1.385, "volume": 554271.0}, {"date": "2026-09-02", "close": 1.325, "volume": 145950.0}, {"date": "2026-09-03", "close": 1.315, "volume": 168968.0}, {"date": "2026-09-04", "close": 1.375, "volume": 196967.0}, {"date": "2026-09-07", "close": 1.37, "volume": 57162.0}, {"date": "2026-09-08", "close": 1.37, "volume": 156039.0}, {"date": "2026-09-09", "close": 1.29, "volume": 116890.0}, {"date": "2026-09-10", "close": 1.28, "volume": 177012.0}, {"date": "2026-09-11", "close": 1.31, "volume": 36742.0}, {"date": "2026-09-14", "close": 1.285, "volume": 108478.0}, {"date": "2026-09-15", "close": 1.29, "volume": 67499.0}, {"date": "2026-09-16", "close": 1.305, "volume": 35621.0}, {"date": "2026-09-17", "close": 1.33, "volume": 110639.0}, {"date": "2026-09-18", "close": 1.345, "volume": 141756.0}], "refreshing": true}