{"ticker": "WOT", "overview": {"name": "Wotso", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WOT", "has_prices": true, "as_of": "2026-10-26", "last": 0.505, "prev_close": 0.505, "change": 0.0, "change_pct": 0.0, "session_volume": 7523.0, "vwap_5": 0.5006748081802341, "vwap_20": 0.5381929717237629, "vwap_60": 0.5464242503067103, "vwap_250": 0.5989182061086938, "high_52w": 0.69, "low_52w": 0.5, "avg_volume_20": 10666.2, "sessions": 400, "market_cap": {"value": 84354231.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158482", "src": "ASX", "ticker": "WOT", "cik": "", "company": "Wotso", "company_raw": "Wotso", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158482", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "ASX-03134163", "src": "ASX", "ticker": "WOT", "cik": "", "company": "Wotso", "company_raw": "Wotso", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their WOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134163", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "ASX-03123152", "src": "ASX", "ticker": "WOT", "cik": "", "company": "Wotso", "company_raw": "Wotso", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their WOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123152", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Joseph Glew", "notice_type": "3Y", "direct_shares": 47437735.0, "indirect_shares": null, "indirect_account": "Ostow Limited", "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130104-2A1694172", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-19", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/wot", "needs_ocr": 0}], "directors": [{"name": "Joseph Glew", "first_seen": "2026-09-01", "last_seen": "2026-09-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145344-2A1702448"}, {"date": "2026-09-03", "form": "Periodic Reports", "title": "Q4 FY26 Business Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131751-2A1695113"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130104-2A1694172"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "WOT Market Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125623-2A1691813"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "WOT 2026 Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125614-2A1691808"}], "performance": {"ticker": "WOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-10-28", "close": 1.373683, "volume": 6424.0}, {"date": "2011-11-01", "close": 1.0989464, "volume": 4514.0}, {"date": "2011-11-03", "close": 1.15389372, "volume": 2104.0}, {"date": "2011-11-10", "close": 0.6868415, "volume": 4546.0}, {"date": "2011-11-11", "close": 0.65936784, "volume": 1895.0}, {"date": "2011-11-14", "close": 0.6868415, "volume": 4459.0}, {"date": "2011-11-15", "close": 0.6868415, "volume": 17584.0}, {"date": "2011-11-16", "close": 0.65936784, "volume": 28957.0}, {"date": "2011-11-17", "close": 0.65936784, "volume": 2104.0}, {"date": "2011-11-18", "close": 0.60442052, "volume": 1820.0}, {"date": "2011-11-21", "close": 0.5494732, "volume": 9083.0}, {"date": "2011-11-22", "close": 0.5494732, "volume": 82.0}, {"date": "2011-11-25", "close": 0.49452588, "volume": 7061.0}, {"date": "2011-11-28", "close": 0.49452588, "volume": 3819.0}, {"date": "2011-11-30", "close": 0.49452588, "volume": 2401.0}, {"date": "2011-12-01", "close": 0.49452588, "volume": 1820.0}, {"date": "2011-12-05", "close": 0.543978468, "volume": 8164.0}, {"date": "2011-12-07", "close": 0.543978468, "volume": 1801.0}, {"date": "2011-12-09", "close": 0.49452588, "volume": 11561.0}, {"date": "2011-12-13", "close": 0.60442052, "volume": 4550.0}, {"date": "2011-12-14", "close": 0.5494732, "volume": 40948.0}, {"date": "2011-12-15", "close": 0.5494732, "volume": 18199.0}, {"date": "2011-12-16", "close": 0.5494732, "volume": 122760.0}, {"date": "2011-12-19", "close": 0.5494732, "volume": 84.0}, {"date": "2011-12-20", "close": 0.445073292, "volume": 5203.0}, {"date": "2012-01-06", "close": 0.49452588, "volume": 2118.0}, {"date": "2012-01-09", "close": 0.49452588, "volume": 9678.0}, {"date": "2012-01-10", "close": 0.46705222, "volume": 4550.0}, {"date": "2012-01-13", "close": 0.450568024, "volume": 5460.0}, {"date": "2012-01-18", "close": 0.38463124, "volume": 866.0}, {"date": "2012-01-19", "close": 0.4121049, "volume": 20433.0}, {"date": "2012-01-23", "close": 0.38463124, "volume": 11933.0}, {"date": "2012-01-24", "close": 0.38463124, "volume": 5416.0}, {"date": "2012-01-25", "close": 0.346168116, "volume": 11789.0}, {"date": "2012-02-01", "close": 0.362652312, "volume": 6948.0}, {"date": "2012-02-06", "close": 0.362652312, "volume": 7944.0}, {"date": "2012-02-09", "close": 0.362652312, "volume": 22137.0}, {"date": "2012-02-13", "close": 0.38463124, "volume": 791.0}, {"date": "2012-02-14", "close": 0.362652312, "volume": 72303.0}, {"date": "2012-02-16", "close": 0.38463124, "volume": 3638.0}, {"date": "2012-02-21", "close": 0.362652312, "volume": 12626.0}, {"date": "2012-02-22", "close": 0.368147044, "volume": 3716.0}, {"date": "2012-02-28", "close": 0.362652312, "volume": 14641.0}, {"date": "2012-02-29", "close": 0.38463124, "volume": 3825.0}, {"date": "2012-03-01", "close": 0.46705222, "volume": 1695.0}, {"date": "2012-03-05", "close": 0.60442052, "volume": 18199.0}, {"date": "2012-03-06", "close": 0.60442052, "volume": 9100.0}, {"date": "2012-03-09", "close": 0.57694686, "volume": 11830.0}, {"date": "2012-03-12", "close": 0.5494732, "volume": 44573.0}, {"date": "2012-03-13", "close": 0.57694686, "volume": 5327.0}, {"date": "2012-03-15", "close": 0.60442052, "volume": 6370.0}, {"date": "2012-03-16", "close": 0.57694686, "volume": 3508.0}, {"date": "2012-03-21", "close": 0.57694686, "volume": 5318.0}, {"date": "2012-03-22", "close": 0.57694686, "volume": 877.0}, {"date": "2012-03-26", "close": 0.57694686, "volume": 1637.0}, {"date": "2012-03-27", "close": 0.57694686, "volume": 1024.0}, {"date": "2012-03-28", "close": 0.57694686, "volume": 43397.0}, {"date": "2012-03-29", "close": 0.57694686, "volume": 1416.0}, {"date": "2012-04-03", "close": 0.5494732, "volume": 3781.0}, {"date": "2012-04-04", "close": 0.57694686, "volume": 74161.0}, {"date": "2012-04-10", "close": 0.57694686, "volume": 13301.0}, {"date": "2012-04-11", "close": 0.57694686, "volume": 5808.0}, {"date": "2012-04-12", "close": 0.57694686, "volume": 18199.0}, {"date": "2012-04-13", "close": 0.5494732, "volume": 2197.0}, {"date": "2012-04-18", "close": 0.5494732, "volume": 11974.0}, {"date": "2012-04-19", "close": 0.5494732, "volume": 13129.0}, {"date": "2012-04-23", "close": 0.5494732, "volume": 18199.0}, {"date": "2012-04-24", "close": 0.49452588, "volume": 605.0}, {"date": "2012-04-27", "close": 0.52199954, "volume": 4550.0}, {"date": "2012-05-03", "close": 0.49452588, "volume": 20519.0}, {"date": "2012-05-04", "close": 0.483536416, "volume": 12545.0}, {"date": "2012-05-15", "close": 0.43957856, "volume": 14123.0}, {"date": "2012-05-18", "close": 0.483536416, "volume": 9100.0}, {"date": "2012-05-21", "close": 0.472546952, "volume": 2087.0}, {"date": "2012-05-23", "close": 0.472546952, "volume": 2463.0}, {"date": "2012-05-24", "close": 0.445073292, "volume": 37600.0}, {"date": "2012-05-25", "close": 0.406610168, "volume": 2257.0}, {"date": "2012-05-28", "close": 0.38463124, "volume": 23659.0}, {"date": "2012-05-29", "close": 0.373641776, "volume": 132618.0}, {"date": "2012-05-30", "close": 0.340673384, "volume": 140371.0}, {"date": "2012-05-31", "close": 0.340673384, "volume": 375362.0}, {"date": "2012-06-06", "close": 0.516504808, "volume": 90996.0}, {"date": "2012-06-07", "close": 0.57694686, "volume": 37172.0}, {"date": "2012-06-12", "close": 0.57694686, "volume": 54598.0}, {"date": "2012-06-13", "close": 0.5494732, "volume": 17426.0}, {"date": "2012-06-15", "close": 0.57694686, "volume": 34042.0}, {"date": "2012-06-18", "close": 0.52199954, "volume": 40242.0}, {"date": "2012-06-19", "close": 0.43957856, "volume": 30975.0}, {"date": "2012-06-21", "close": 0.401115436, "volume": 22749.0}, {"date": "2012-06-22", "close": 0.390125972, "volume": 39128.0}, {"date": "2012-06-25", "close": 0.406610168, "volume": 30783.0}, {"date": "2012-06-27", "close": 0.478041684, "volume": 65533.0}, {"date": "2012-06-29", "close": 0.57694686, "volume": 78019.0}, {"date": "2012-07-13", "close": 0.49452588, "volume": 185.0}, {"date": "2012-07-16", "close": 0.445073292, "volume": 1958.0}, {"date": "2012-07-19", "close": 0.428589096, "volume": 21263.0}, {"date": "2012-07-23", "close": 0.417599632, "volume": 355.0}, {"date": "2012-07-25", "close": 0.417599632, "volume": 411.0}, {"date": "2012-07-27", "close": 0.417599632, "volume": 2188.0}, {"date": "2012-08-03", "close": 0.417599632, "volume": 1695.0}, {"date": "2012-08-08", "close": 0.417599632, "volume": 1076.0}, {"date": "2012-08-10", "close": 0.417599632, "volume": 25214.0}, {"date": "2012-08-31", "close": 0.417599632, "volume": 18148.0}, {"date": "2012-09-03", "close": 0.417599632, "volume": 14559.0}, {"date": "2012-09-05", "close": 0.46705222, "volume": 63697.0}, {"date": "2012-09-07", "close": 0.43957856, "volume": 36112.0}, {"date": "2012-09-11", "close": 0.49452588, "volume": 13285.0}, {"date": "2012-09-12", "close": 0.472546952, "volume": 32630.0}, {"date": "2012-09-14", "close": 0.483536416, "volume": 42016.0}, {"date": "2012-09-17", "close": 0.450568024, "volume": 90996.0}, {"date": "2012-09-21", "close": 0.49452588, "volume": 45498.0}, {"date": "2012-09-24", "close": 0.46705222, "volume": 353.0}, {"date": "2012-09-25", "close": 0.49452588, "volume": 11142.0}, {"date": "2012-10-03", "close": 0.49452588, "volume": 61302.0}, {"date": "2012-10-10", "close": 0.428589096, "volume": 3667.0}, {"date": "2012-10-11", "close": 0.46705222, "volume": 36398.0}, {"date": "2012-10-12", "close": 0.46705222, "volume": 8143.0}, {"date": "2012-10-17", "close": 0.43957856, "volume": 1548.0}, {"date": "2012-10-18", "close": 0.43957856, "volume": 1229.0}, {"date": "2012-10-22", "close": 0.43957856, "volume": 184.0}, {"date": "2012-10-24", "close": 0.46705222, "volume": 1989.0}, {"date": "2012-10-25", "close": 0.46705222, "volume": 9959.0}, {"date": "2012-10-31", "close": 0.49452588, "volume": 890.0}, {"date": "2012-11-01", "close": 0.46705222, "volume": 6094.0}, {"date": "2012-11-05", "close": 0.46705222, "volume": 22229.0}, {"date": "2012-11-13", "close": 0.49452588, "volume": 3014.0}, {"date": "2012-11-14", "close": 0.49452588, "volume": 1854.0}, {"date": "2012-11-16", "close": 0.49452588, "volume": 2480.0}, {"date": "2012-11-19", "close": 0.49452588, "volume": 3531.0}, {"date": "2012-11-21", "close": 0.52199954, "volume": 12571.0}, {"date": "2012-11-23", "close": 0.52199954, "volume": 358.0}, {"date": "2012-12-03", "close": 0.57694686, "volume": 3640.0}, {"date": "2012-12-10", "close": 0.57694686, "volume": 1394.0}, {"date": "2012-12-13", "close": 0.60442052, "volume": 1311.0}, {"date": "2012-12-17", "close": 0.57694686, "volume": 9100.0}, {"date": "2012-12-18", "close": 0.60442052, "volume": 15541.0}, {"date": "2012-12-20", "close": 0.60442052, "volume": 8514.0}, {"date": "2012-12-31", "close": 0.63189418, "volume": 9100.0}, {"date": "2013-01-07", "close": 0.6868415, "volume": 3243.0}, {"date": "2013-01-16", "close": 0.60442052, "volume": 1046.0}, {"date": "2013-01-17", "close": 0.60442052, "volume": 989.0}, {"date": "2013-01-18", "close": 0.60442052, "volume": 190.0}, {"date": "2013-01-21", "close": 0.65936784, "volume": 9100.0}, {"date": "2013-01-23", "close": 0.38463124, "volume": 943.0}, {"date": "2013-01-25", "close": 0.456062756, "volume": 13960.0}, {"date": "2013-02-01", "close": 0.49452588, "volume": 1029.0}, {"date": "2013-02-04", "close": 0.49452588, "volume": 2502.0}, {"date": "2013-02-05", "close": 0.52199954, "volume": 637.0}, {"date": "2013-02-20", "close": 0.52199954, "volume": 7255.0}, {"date": "2013-02-21", "close": 0.52199954, "volume": 2755.0}, {"date": "2013-02-25", "close": 0.5494732, "volume": 2839.0}, {"date": "2013-02-26", "close": 0.5494732, "volume": 39444.0}, {"date": "2013-02-27", "close": 0.57694686, "volume": 11753.0}, {"date": "2013-02-28", "close": 0.65936784, "volume": 41595.0}, {"date": "2013-03-08", "close": 0.74178882, "volume": 11291.0}, {"date": "2013-03-11", "close": 0.6868415, "volume": 9100.0}, {"date": "2013-03-12", "close": 0.71431516, "volume": 39282.0}, {"date": "2013-03-13", "close": 0.76926248, "volume": 54312.0}, {"date": "2013-03-15", "close": 0.79673614, "volume": 30161.0}, {"date": "2013-03-18", "close": 0.71431516, "volume": 4243.0}, {"date": "2013-03-19", "close": 0.71431516, "volume": 9243.0}, {"date": "2013-03-21", "close": 0.74178882, "volume": 11168.0}, {"date": "2013-03-25", "close": 0.76926248, "volume": 33585.0}, {"date": "2013-03-27", "close": 0.76926248, "volume": 728.0}, {"date": "2013-04-05", "close": 0.76926248, "volume": 18199.0}, {"date": "2013-04-12", "close": 0.79673614, "volume": 40948.0}, {"date": "2013-04-15", "close": 0.79673614, "volume": 36398.0}, {"date": "2013-04-16", "close": 0.79673614, "volume": 35489.0}, {"date": "2013-04-17", "close": 0.79673614, "volume": 628.0}, {"date": "2013-04-18", "close": 0.85168346, "volume": 13649.0}, {"date": "2013-04-24", "close": 0.85168346, "volume": 9100.0}, {"date": "2013-05-03", "close": 0.8242098, "volume": 3786.0}, {"date": "2013-05-06", "close": 0.8242098, "volume": 64798.0}, {"date": "2013-05-07", "close": 0.8242098, "volume": 31512.0}, {"date": "2013-05-09", "close": 0.79673614, "volume": 23829.0}, {"date": "2013-05-10", "close": 0.8242098, "volume": 76267.0}, {"date": "2013-05-13", "close": 0.8242098, "volume": 81897.0}, {"date": "2013-05-14", "close": 0.74178882, "volume": 4798.0}, {"date": "2013-05-15", "close": 0.74178882, "volume": 15835.0}, {"date": "2013-05-17", "close": 0.74178882, "volume": 1487.0}, {"date": "2013-05-21", "close": 0.8242098, "volume": 6690.0}, {"date": "2013-05-22", "close": 0.74178882, "volume": 15332.0}, {"date": "2013-06-04", "close": 0.6868415, "volume": 583.0}, {"date": "2013-06-06", "close": 0.6868415, "volume": 5858.0}, {"date": "2013-06-17", "close": 0.79673614, "volume": 5862.0}, {"date": "2013-06-18", "close": 0.74178882, "volume": 34296.0}, {"date": "2013-06-21", "close": 0.74178882, "volume": 5394.0}, {"date": "2013-06-24", "close": 0.74178882, "volume": 13584.0}, {"date": "2013-06-26", "close": 0.79673614, "volume": 13965.0}, {"date": "2013-06-27", "close": 0.8242098, "volume": 16795.0}, {"date": "2013-06-28", "close": 0.85168346, "volume": 6889.0}, {"date": "2013-07-01", "close": 0.8242098, "volume": 89176.0}, {"date": "2013-07-05", "close": 0.79673614, "volume": 46257.0}, {"date": "2013-07-08", "close": 0.8242098, "volume": 16593.0}, {"date": "2013-07-09", "close": 0.8242098, "volume": 35275.0}, {"date": "2013-07-11", "close": 0.76926248, "volume": 180.0}, {"date": "2013-07-12", "close": 0.8242098, "volume": 113565.0}, {"date": "2013-07-16", "close": 0.8242098, "volume": 22749.0}, {"date": "2013-07-18", "close": 0.8242098, "volume": 14786.0}, {"date": "2013-07-19", "close": 0.8242098, "volume": 9100.0}, {"date": "2013-07-22", "close": 0.8242098, "volume": 22749.0}, {"date": "2013-07-23", "close": 0.76926248, "volume": 1660.0}, {"date": "2013-07-24", "close": 0.8242098, "volume": 42019.0}, {"date": "2013-07-25", "close": 0.8242098, "volume": 42768.0}, {"date": "2013-07-26", "close": 0.8242098, "volume": 45498.0}, {"date": "2013-07-29", "close": 0.8242098, "volume": 101916.0}, {"date": "2013-07-30", "close": 0.8242098, "volume": 56104.0}, {"date": "2013-07-31", "close": 0.8242098, "volume": 66479.0}, {"date": "2013-08-07", "close": 0.76926248, "volume": 3595.0}, {"date": "2013-08-19", "close": 0.76926248, "volume": 4368.0}, {"date": "2013-08-22", "close": 0.71431516, "volume": 2721.0}, {"date": "2013-08-29", "close": 0.71431516, "volume": 1252.0}, {"date": "2013-09-02", "close": 0.71431516, "volume": 17653.0}, {"date": "2013-09-03", "close": 1.0989464, "volume": 16379.0}, {"date": "2013-09-04", "close": 1.0989464, "volume": 1000.0}, {"date": "2013-09-05", "close": 1.15389372, "volume": 5369.0}, {"date": "2013-09-09", "close": 1.15389372, "volume": 910.0}, {"date": "2013-09-10", "close": 1.15389372, "volume": 29845.0}, {"date": "2013-09-18", "close": 1.12642006, "volume": 2912.0}, {"date": "2013-09-23", "close": 1.0989464, "volume": 8188.0}, {"date": "2013-10-07", "close": 1.0989464, "volume": 174.0}, {"date": "2013-10-16", "close": 1.0989464, "volume": 3550.0}, {"date": "2013-10-17", "close": 1.0989464, "volume": 2508.0}, {"date": "2013-10-23", "close": 1.15389372, "volume": 277.0}, {"date": "2013-10-24", "close": 1.20884104, "volume": 7971.0}, {"date": "2013-10-29", "close": 1.15389372, "volume": 10999.0}, {"date": "2013-10-30", "close": 1.26378836, "volume": 3094.0}, {"date": "2013-10-31", "close": 1.26378836, "volume": 97366.0}, {"date": "2013-11-04", "close": 1.26378836, "volume": 26935.0}, {"date": "2013-11-06", "close": 1.15389372, "volume": 17653.0}, {"date": "2013-11-07", "close": 1.20884104, "volume": 4550.0}, {"date": "2013-11-11", "close": 1.15389372, "volume": 4578.0}, {"date": "2013-11-12", "close": 1.0989464, "volume": 26191.0}, {"date": "2013-11-13", "close": 1.15389372, "volume": 215029.0}, {"date": "2013-11-15", "close": 1.15389372, "volume": 987.0}, {"date": "2013-11-20", "close": 1.15389372, "volume": 728.0}, {"date": "2013-11-25", "close": 1.15389372, "volume": 324.0}, {"date": "2013-11-27", "close": 1.15389372, "volume": 21506.0}, {"date": "2013-11-28", "close": 1.2363147, "volume": 280189.0}, {"date": "2013-11-29", "close": 1.31873568, "volume": 45304.0}, {"date": "2013-12-02", "close": 1.31873568, "volume": 45498.0}, {"date": "2013-12-05", "close": 1.31873568, "volume": 2018.0}, {"date": "2013-12-06", "close": 1.31873568, "volume": 10313.0}, {"date": "2013-12-09", "close": 1.31873568, "volume": 178.0}, {"date": "2013-12-13", "close": 1.31873568, "volume": 1140.0}, {"date": "2013-12-16", "close": 1.0989464, "volume": 18331.0}, {"date": "2013-12-18", "close": 1.12642006, "volume": 3816.0}, {"date": "2013-12-20", "close": 1.20884104, "volume": 910.0}, {"date": "2013-12-23", "close": 1.20884104, "volume": 189.0}, {"date": "2013-12-27", "close": 1.29126202, "volume": 84.0}, {"date": "2014-01-06", "close": 1.31873568, "volume": 3640.0}, {"date": "2014-01-07", "close": 1.31873568, "volume": 24284.0}, {"date": "2014-01-08", "close": 1.373683, "volume": 2105.0}, {"date": "2014-01-14", "close": 1.31873568, "volume": 7156.0}, {"date": "2014-01-16", "close": 1.20884104, "volume": 4423.0}, {"date": "2014-01-21", "close": 1.20884104, "volume": 695.0}, {"date": "2014-01-22", "close": 1.20884104, "volume": 14123.0}, {"date": "2014-01-23", "close": 1.20884104, "volume": 4903.0}, {"date": "2014-02-04", "close": 1.20884104, "volume": 8903.0}, {"date": "2014-02-06", "close": 1.20884104, "volume": 1733.0}, {"date": "2014-02-11", "close": 1.20884104, "volume": null}, {"date": "2014-02-12", "close": 1.45610398, "volume": 60682.0}, {"date": "2014-02-14", "close": 1.42863032, "volume": 22749.0}, {"date": "2014-02-17", "close": 1.42863032, "volume": 7027.0}, {"date": "2014-02-18", "close": 1.42863032, "volume": 5713.0}, {"date": "2014-02-19", "close": 1.42863032, "volume": 910.0}, {"date": "2014-02-20", "close": 1.42863032, "volume": 5388.0}, {"date": "2014-02-21", "close": 1.373683, "volume": 14340.0}, {"date": "2014-02-26", "close": 1.373683, "volume": 2675.0}, {"date": "2014-02-27", "close": 1.373683, "volume": 4911.0}, {"date": "2014-02-28", "close": 1.42863032, "volume": 7231.0}, {"date": "2014-03-06", "close": 1.48357764, "volume": 2730.0}, {"date": "2014-03-07", "close": 1.48357764, "volume": 1765.0}, {"date": "2014-03-11", "close": 1.373683, "volume": 919.0}, {"date": "2014-03-12", "close": 1.373683, "volume": 4478.0}, {"date": "2014-03-13", "close": 1.373683, "volume": 7080.0}, {"date": "2014-03-17", "close": 1.373683, "volume": 10818.0}, {"date": "2014-03-18", "close": 1.31873568, "volume": 4470.0}, {"date": "2014-03-21", "close": 1.31873568, "volume": 3344.0}, {"date": "2014-03-24", "close": 1.26378836, "volume": 6702.0}, {"date": "2014-03-25", "close": 1.26378836, "volume": 7106.0}, {"date": "2014-03-28", "close": 1.15389372, "volume": 29657.0}, {"date": "2014-04-01", "close": 1.15389372, "volume": 175426.0}, {"date": "2014-04-04", "close": 1.18136738, "volume": 3900.0}, {"date": "2014-04-10", "close": 1.373683, "volume": 4550.0}, {"date": "2014-04-11", "close": 1.26378836, "volume": 38722.0}, {"date": "2014-04-14", "close": 1.31873568, "volume": 4550.0}, {"date": "2014-04-29", "close": 1.26378836, "volume": 6197.0}, {"date": "2014-04-30", "close": 1.31873568, "volume": 2730.0}, {"date": "2014-05-01", "close": 1.34620934, "volume": 5460.0}, {"date": "2014-05-02", "close": 1.20884104, "volume": 5752.0}, {"date": "2014-05-05", "close": 1.2363147, "volume": 10517.0}, {"date": "2014-05-06", "close": 1.2363147, "volume": 1777.0}, {"date": "2014-05-08", "close": 1.31873568, "volume": 1092.0}, {"date": "2014-05-09", "close": 1.26378836, "volume": 7879.0}, {"date": "2014-05-12", "close": 1.31873568, "volume": 7169.0}, {"date": "2014-05-16", "close": 0.93410444, "volume": 40592.0}, {"date": "2014-05-19", "close": 0.98905176, "volume": 6180.0}, {"date": "2014-05-21", "close": 0.87915712, "volume": 6435.0}, {"date": "2014-05-22", "close": 0.87915712, "volume": 7433.0}, {"date": "2014-05-26", "close": 0.90663078, "volume": 25257.0}, {"date": "2014-05-28", "close": 0.90663078, "volume": 26716.0}, {"date": "2014-05-29", "close": 0.90663078, "volume": 3953.0}, {"date": "2014-06-11", "close": 0.85619106, "volume": 5957.0}, {"date": "2014-06-12", "close": 0.80582688, "volume": 98011.0}, {"date": "2014-06-13", "close": 0.775608372, "volume": 2464.0}, {"date": "2014-06-16", "close": 0.80582688, "volume": 6645.0}, {"date": "2014-06-17", "close": 0.80582688, "volume": 2978.0}, {"date": "2014-06-18", "close": 0.80582688, "volume": 2919.0}, {"date": "2014-06-19", "close": 0.80582688, "volume": 9726.0}, {"date": "2014-06-20", "close": 0.80582688, "volume": 754.0}, {"date": "2014-06-23", "close": 0.815899716, "volume": 2947.0}, {"date": "2014-06-25", "close": 0.90655524, "volume": 5957.0}, {"date": "2014-06-26", "close": 1.0072836, "volume": 5311.0}, {"date": "2014-06-27", "close": 1.0072836, "volume": 28757.0}, {"date": "2014-06-30", "close": 0.997210764, "volume": 52536.0}, {"date": "2014-07-01", "close": 0.997210764, "volume": 67.0}, {"date": "2014-07-03", "close": 0.997210764, "volume": 610.0}, {"date": "2014-07-04", "close": 0.90655524, "volume": 1811.0}, {"date": "2014-07-07", "close": 0.90655524, "volume": 6020.0}, {"date": "2014-07-10", "close": 0.90655524, "volume": 8527.0}, {"date": "2014-07-14", "close": 0.997210764, "volume": 10424.0}, {"date": "2014-07-15", "close": 0.997210764, "volume": 16900.0}, {"date": "2014-07-16", "close": 0.997210764, "volume": 18366.0}, {"date": "2014-07-17", "close": 0.987137928, "volume": 10130.0}, {"date": "2014-07-18", "close": 0.997210764, "volume": 7686.0}, {"date": "2014-07-21", "close": 0.987137928, "volume": 18311.0}, {"date": "2014-07-23", "close": 1.0072836, "volume": 15264.0}, {"date": "2014-07-24", "close": 1.0072836, "volume": 4491.0}, {"date": "2014-07-28", "close": 1.05764778, "volume": 49638.0}, {"date": "2014-07-29", "close": 1.05764778, "volume": 10549.0}, {"date": "2014-07-30", "close": 1.05764778, "volume": 6925.0}, {"date": "2014-08-04", "close": 1.0072836, "volume": 22449.0}, {"date": "2014-08-05", "close": 1.0072836, "volume": 3363.0}, {"date": "2014-08-06", "close": 1.0072836, "volume": 3002.0}, {"date": "2014-08-08", "close": 0.876336732, "volume": 24785.0}, {"date": "2014-08-11", "close": 0.90655524, "volume": 7423.0}, {"date": "2014-08-12", "close": 0.90655524, "volume": 11748.0}, {"date": "2014-08-14", "close": 0.946846584, "volume": 6492.0}, {"date": "2014-08-15", "close": 0.946846584, "volume": 3909.0}, {"date": "2014-08-18", "close": 0.946846584, "volume": 5041.0}, {"date": "2014-08-21", "close": 0.896482404, "volume": 70869.0}, {"date": "2014-08-25", "close": 0.95691942, "volume": 1724.0}, {"date": "2014-08-26", "close": 0.936773748, "volume": 5117.0}, {"date": "2014-08-27", "close": 0.926700912, "volume": 54307.0}, {"date": "2014-08-28", "close": 0.946846584, "volume": 427676.0}, {"date": "2014-08-29", "close": 0.946846584, "volume": 47575.0}, {"date": "2014-09-01", "close": 0.946846584, "volume": 72730.0}, {"date": "2014-09-02", "close": 0.946846584, "volume": 24911.0}, {"date": "2014-09-03", "close": 0.946846584, "volume": 44675.0}, {"date": "2014-09-04", "close": 0.946846584, "volume": 4375.0}, {"date": "2014-09-05", "close": 0.90655524, "volume": 41132.0}, {"date": "2014-09-08", "close": 0.90655524, "volume": 50035.0}, {"date": "2014-09-09", "close": 0.90655524, "volume": 59566.0}, {"date": "2014-09-10", "close": 0.90655524, "volume": 130451.0}, {"date": "2014-09-11", "close": 0.936773748, "volume": 35740.0}, {"date": "2014-09-12", "close": 0.90655524, "volume": 8549.0}, {"date": "2014-09-15", "close": 0.936773748, "volume": 44972.0}, {"date": "2014-09-17", "close": 0.936773748, "volume": 29816.0}, {"date": "2014-09-18", "close": 0.926700912, "volume": 16554.0}, {"date": "2014-09-19", "close": 0.95691942, "volume": 33002.0}, {"date": "2014-09-22", "close": 0.926700912, "volume": 34591.0}, {"date": "2014-09-23", "close": 0.90655524, "volume": 1991.0}, {"date": "2014-09-24", "close": 0.926700912, "volume": 1902.0}, {"date": "2014-09-26", "close": 0.896482404, "volume": 58364.0}, {"date": "2014-09-30", "close": 0.936773748, "volume": 14183.0}, {"date": "2014-10-02", "close": 0.936773748, "volume": 2453.0}, {"date": "2014-10-03", "close": 0.966992256, "volume": 34326.0}, {"date": "2014-10-06", "close": 0.95691942, "volume": 95.0}, {"date": "2014-10-07", "close": 0.916628076, "volume": 17290.0}, {"date": "2014-10-09", "close": 0.90655524, "volume": 1827.0}, {"date": "2014-10-13", "close": 0.90655524, "volume": 42529.0}, {"date": "2014-10-14", "close": 0.90655524, "volume": 1043.0}, {"date": "2014-10-15", "close": 0.90655524, "volume": 37036.0}, {"date": "2014-10-16", "close": 0.896482404, "volume": 32392.0}, {"date": "2014-10-17", "close": 0.896482404, "volume": 88055.0}, {"date": "2014-10-20", "close": 0.886409568, "volume": 108728.0}, {"date": "2014-10-21", "close": 0.886409568, "volume": 66574.0}, {"date": "2014-10-22", "close": 0.90655524, "volume": 78716.0}, {"date": "2014-10-23", "close": 0.90655524, "volume": 37229.0}, {"date": "2014-10-24", "close": 0.896482404, "volume": 179701.0}, {"date": "2014-10-27", "close": 0.90655524, "volume": 26007.0}, {"date": "2014-10-28", "close": 0.90655524, "volume": 173766.0}, {"date": "2014-10-29", "close": 0.916628076, "volume": 229135.0}, {"date": "2014-10-30", "close": 0.90655524, "volume": 171875.0}, {"date": "2014-10-31", "close": 0.90655524, "volume": 5112.0}, {"date": "2014-11-03", "close": 0.90655524, "volume": 222108.0}, {"date": "2014-11-04", "close": 0.926700912, "volume": 351651.0}, {"date": "2014-11-05", "close": 0.95691942, "volume": 246650.0}, {"date": "2014-11-06", "close": 0.977065092, "volume": 581.0}, {"date": "2014-11-07", "close": 1.0072836, "volume": 38581.0}, {"date": "2014-11-10", "close": 0.966992256, "volume": 2715.0}, {"date": "2014-11-11", "close": 0.966992256, "volume": 1275.0}, {"date": "2014-11-12", "close": 1.0072836, "volume": 24819.0}, {"date": "2014-11-13", "close": 1.05764778, "volume": 1986.0}, {"date": "2014-11-14", "close": 1.0072836, "volume": 19855.0}, {"date": "2014-11-17", "close": 1.0072836, "volume": 40368.0}, {"date": "2014-11-18", "close": 1.0072836, "volume": 11229.0}, {"date": "2014-11-20", "close": 0.987137928, "volume": 8827.0}, {"date": "2014-11-21", "close": 0.997210764, "volume": 11273.0}, {"date": "2014-11-24", "close": 0.987137928, "volume": 2503.0}, {"date": "2014-11-26", "close": 0.977065092, "volume": 14869.0}, {"date": "2014-12-01", "close": 1.0072836, "volume": 3463.0}, {"date": "2014-12-02", "close": 1.0072836, "volume": 5541.0}, {"date": "2014-12-03", "close": 1.05764778, "volume": 57236.0}, {"date": "2014-12-04", "close": 1.05764778, "volume": 2093.0}, {"date": "2014-12-05", "close": 1.05764778, "volume": 21017.0}, {"date": "2014-12-08", "close": 1.10801196, "volume": 15815.0}, {"date": "2014-12-10", "close": 1.05764778, "volume": 6899.0}, {"date": "2014-12-12", "close": 1.0072836, "volume": 36550.0}, {"date": "2014-12-19", "close": 1.0072836, "volume": 608.0}, {"date": "2014-12-24", "close": 1.0072836, "volume": 11218.0}, {"date": "2014-12-29", "close": 1.05764778, "volume": 3475.0}, {"date": "2014-12-31", "close": 1.10801196, "volume": 10890.0}, {"date": "2015-01-06", "close": 1.05764778, "volume": 4786.0}, {"date": "2015-01-13", "close": 1.05764778, "volume": 24120.0}, {"date": "2015-01-16", "close": 1.0072836, "volume": 9500.0}, {"date": "2015-01-19", "close": 1.0072836, "volume": 3394.0}, {"date": "2015-01-23", "close": 1.10801196, "volume": 2482.0}, {"date": "2015-01-27", "close": 1.0072836, "volume": 9976.0}, {"date": "2015-01-29", "close": 1.0072836, "volume": 8444.0}, {"date": "2015-01-30", "close": 1.05764778, "volume": 8443.0}, {"date": "2015-02-02", "close": 1.10801196, "volume": 24819.0}, {"date": "2015-02-03", "close": 1.05764778, "volume": 5361.0}, {"date": "2015-02-04", "close": 1.0072836, "volume": 6821.0}, {"date": "2015-02-05", "close": 1.05764778, "volume": 50706.0}, {"date": "2015-02-10", "close": 1.0072836, "volume": 24234.0}, {"date": "2015-02-11", "close": 1.10801196, "volume": 19855.0}, {"date": "2015-02-17", "close": 1.10801196, "volume": 20880.0}, {"date": "2015-02-18", "close": 1.15837614, "volume": 28691.0}, {"date": "2015-02-19", "close": 1.20874032, "volume": 115377.0}, {"date": "2015-02-20", "close": 1.20874032, "volume": 406184.0}, {"date": "2015-02-23", "close": 1.20874032, "volume": 114058.0}, {"date": "2015-02-24", "close": 1.10801196, "volume": 13486.0}, {"date": "2015-02-25", "close": 1.10801196, "volume": 3082.0}, {"date": "2015-02-26", "close": 1.10801196, "volume": 11291.0}, {"date": "2015-02-27", "close": 1.05764778, "volume": 1024.0}, {"date": "2015-03-12", "close": 1.007284, "volume": 126762.0}, {"date": "2015-03-13", "close": 1.0576482, "volume": 27343.0}, {"date": "2015-03-16", "close": 1.12815808, "volume": 49991.0}, {"date": "2015-03-17", "close": 1.2087408, "volume": 3971.0}, {"date": "2015-03-19", "close": 1.12815808, "volume": 7518.0}, {"date": "2015-03-20", "close": 1.1331945, "volume": 22207.0}, {"date": "2015-03-23", "close": 1.2087408, "volume": 49638.0}, {"date": "2015-03-24", "close": 1.14830376, "volume": 3938.0}, {"date": "2015-03-25", "close": 1.1080124, "volume": 13076.0}, {"date": "2015-03-26", "close": 1.18859512, "volume": 39760.0}, {"date": "2015-03-31", "close": 1.16844944, "volume": 29366.0}, {"date": "2015-04-01", "close": 1.20370438, "volume": 50047.0}, {"date": "2015-04-02", "close": 1.20370438, "volume": 12161.0}, {"date": "2015-04-07", "close": 1.20370438, "volume": 7694.0}, {"date": "2015-04-08", "close": 1.1583766, "volume": 67111.0}, {"date": "2015-04-09", "close": 1.2087408, "volume": 42490.0}, {"date": "2015-04-10", "close": 1.1583766, "volume": 99337.0}, {"date": "2015-04-13", "close": 1.18859512, "volume": 168771.0}, {"date": "2015-04-14", "close": 1.18859512, "volume": 5958.0}, {"date": "2015-04-15", "close": 1.2087408, "volume": 90341.0}, {"date": "2015-04-16", "close": 1.2087408, "volume": 14892.0}, {"date": "2015-04-17", "close": 1.2087408, "volume": 14628.0}, {"date": "2015-04-20", "close": 1.18859512, "volume": 18530.0}, {"date": "2015-04-21", "close": 1.18859512, "volume": 1742.0}, {"date": "2015-04-22", "close": 1.17852228, "volume": 47730.0}, {"date": "2015-04-23", "close": 1.1583766, "volume": 32534.0}, {"date": "2015-04-24", "close": 1.19866796, "volume": 13112.0}, {"date": "2015-04-28", "close": 1.19363154, "volume": 4427.0}, {"date": "2015-04-30", "close": 1.16844944, "volume": 2566.0}, {"date": "2015-05-04", "close": 1.16844944, "volume": 2511.0}, {"date": "2015-05-05", "close": 1.16844944, "volume": 5065.0}, {"date": "2015-05-06", "close": 1.13823092, "volume": 18614.0}, {"date": "2015-05-07", "close": 1.1080124, "volume": 17067.0}, {"date": "2015-05-08", "close": 1.1583766, "volume": 7021.0}, {"date": "2015-05-11", "close": 1.18859512, "volume": 9233.0}, {"date": "2015-05-13", "close": 1.18859512, "volume": 1120.0}, {"date": "2015-05-14", "close": 1.18859512, "volume": 7592.0}, {"date": "2015-05-15", "close": 1.18859512, "volume": 2569.0}, {"date": "2015-05-18", "close": 1.19866796, "volume": 19870.0}, {"date": "2015-05-19", "close": 1.20370438, "volume": 26987.0}, {"date": "2015-05-20", "close": 1.259105, "volume": 35316.0}, {"date": "2015-05-21", "close": 1.2087408, "volume": 58.0}, {"date": "2015-05-22", "close": 1.22385006, "volume": 13769.0}, {"date": "2015-05-26", "close": 1.22888648, "volume": 12637.0}, {"date": "2015-05-27", "close": 1.23895932, "volume": 1052.0}, {"date": "2015-05-28", "close": 1.24903216, "volume": 42320.0}, {"date": "2015-06-01", "close": 1.25406858, "volume": 16014.0}, {"date": "2015-06-02", "close": 1.24903216, "volume": 11829.0}, {"date": "2015-06-03", "close": 1.24399574, "volume": 45803.0}, {"date": "2015-06-04", "close": 1.2087408, "volume": 22151.0}, {"date": "2015-06-05", "close": 1.2087408, "volume": 2038.0}, {"date": "2015-06-10", "close": 1.18859512, "volume": 5222.0}, {"date": "2015-06-11", "close": 1.2087408, "volume": 784.0}, {"date": "2015-06-12", "close": 1.23895932, "volume": 11604.0}, {"date": "2015-06-16", "close": 1.23895932, "volume": 7297.0}, {"date": "2015-06-18", "close": 1.2087408, "volume": 17870.0}, {"date": "2015-06-19", "close": 1.2087408, "volume": 25098.0}, {"date": "2015-06-24", "close": 1.1583766, "volume": 23168.0}, {"date": "2015-06-25", "close": 1.1583766, "volume": 35061.0}, {"date": "2015-06-26", "close": 1.1583766, "volume": 5335.0}, {"date": "2015-06-29", "close": 1.1583766, "volume": 11995.0}, {"date": "2015-06-30", "close": 1.22888648, "volume": 78316.0}, {"date": "2015-07-02", "close": 1.2087408, "volume": 496.0}, {"date": "2015-07-06", "close": 1.2087408, "volume": 14395.0}, {"date": "2015-07-07", "close": 1.1583766, "volume": 19855.0}, {"date": "2015-07-08", "close": 1.13823092, "volume": 9877.0}, {"date": "2015-07-09", "close": 1.21881364, "volume": 33435.0}, {"date": "2015-07-10", "close": 1.259105, "volume": 13070.0}, {"date": "2015-07-13", "close": 1.2087408, "volume": 7438.0}, {"date": "2015-07-14", "close": 1.21881364, "volume": 990.0}, {"date": "2015-07-17", "close": 1.25406858, "volume": 28621.0}, {"date": "2015-07-20", "close": 1.23895932, "volume": 21522.0}, {"date": "2015-07-21", "close": 1.23895932, "volume": 7942.0}, {"date": "2015-07-23", "close": 1.23895932, "volume": 10177.0}, {"date": "2015-07-24", "close": 1.259105, "volume": 3460.0}, {"date": "2015-07-27", "close": 1.24903216, "volume": 21827.0}, {"date": "2015-07-28", "close": 1.259105, "volume": 40823.0}, {"date": "2015-07-30", "close": 1.2087408, "volume": 12983.0}, {"date": "2015-07-31", "close": 1.23895932, "volume": 3377.0}, {"date": "2015-08-03", "close": 1.24399574, "volume": 841.0}, {"date": "2015-08-04", "close": 1.23895932, "volume": 14504.0}, {"date": "2015-08-07", "close": 1.23895932, "volume": 4162.0}, {"date": "2015-08-10", "close": 1.23895932, "volume": 13922.0}, {"date": "2015-08-11", "close": 1.23895932, "volume": 8589.0}, {"date": "2015-08-12", "close": 1.23895932, "volume": 3581.0}, {"date": "2015-08-13", "close": 1.23895932, "volume": 1985.0}, {"date": "2015-08-17", "close": 1.259105, "volume": 1668.0}, {"date": "2015-08-18", "close": 1.2087408, "volume": 6205.0}, {"date": "2015-08-19", "close": 1.259105, "volume": 7691.0}, {"date": "2015-08-24", "close": 1.23895932, "volume": 79428.0}, {"date": "2015-08-25", "close": 1.1080124, "volume": 49740.0}, {"date": "2015-08-26", "close": 1.2087408, "volume": 866.0}, {"date": "2015-08-31", "close": 1.259105, "volume": 31272.0}, {"date": "2015-09-02", "close": 1.259105, "volume": 12701.0}, {"date": "2015-09-03", "close": 1.21377722, "volume": 4964.0}, {"date": "2015-09-04", "close": 1.26917784, "volume": 3438.0}, {"date": "2015-09-07", "close": 1.29939636, "volume": 37579.0}, {"date": "2015-09-08", "close": 1.29435994, "volume": 4959.0}, {"date": "2015-09-09", "close": 1.32961488, "volume": 1645.0}, {"date": "2015-09-10", "close": 1.29939636, "volume": 993.0}, {"date": "2015-09-11", "close": 1.32961488, "volume": 2725.0}, {"date": "2015-09-15", "close": 1.29939636, "volume": 8331.0}, {"date": "2015-09-16", "close": 1.29939636, "volume": 13852.0}, {"date": "2015-09-21", "close": 1.29939636, "volume": 15882.0}, {"date": "2015-09-22", "close": 1.21377722, "volume": 52158.0}, {"date": "2015-09-23", "close": 1.2087408, "volume": 6270.0}, {"date": "2015-09-24", "close": 1.21377722, "volume": 13651.0}, {"date": "2015-09-28", "close": 1.22385006, "volume": 4054.0}, {"date": "2015-09-29", "close": 1.21377722, "volume": 9928.0}, {"date": "2015-10-05", "close": 1.259105, "volume": 4418.0}, {"date": "2015-10-08", "close": 1.259105, "volume": 3214.0}, {"date": "2015-10-09", "close": 1.32457846, "volume": 1588.0}, {"date": "2015-10-12", "close": 1.32457846, "volume": 13502.0}, {"date": "2015-10-15", "close": 1.31954204, "volume": 377.0}, {"date": "2015-10-21", "close": 1.2087408, "volume": 6781.0}, {"date": "2015-10-22", "close": 1.21377722, "volume": 2523.0}, {"date": "2015-10-26", "close": 1.23895932, "volume": 787.0}, {"date": "2015-10-28", "close": 1.2087408, "volume": 34747.0}, {"date": "2015-10-30", "close": 1.22888648, "volume": 21446.0}, {"date": "2015-11-02", "close": 1.22888648, "volume": 8556.0}, {"date": "2015-11-04", "close": 1.3094692, "volume": 1986.0}, {"date": "2015-11-05", "close": 1.259105, "volume": 10908.0}, {"date": "2015-11-09", "close": 1.31954204, "volume": 29783.0}, {"date": "2015-11-11", "close": 1.259105, "volume": 1459.0}, {"date": "2015-11-13", "close": 1.24399574, "volume": 4761.0}, {"date": "2015-11-16", "close": 1.24399574, "volume": 137.0}, {"date": "2015-11-18", "close": 1.259105, "volume": 2228.0}, {"date": "2015-11-19", "close": 1.24903216, "volume": 3108.0}, {"date": "2015-11-20", "close": 1.24903216, "volume": 7444.0}, {"date": "2015-11-23", "close": 1.24903216, "volume": 20626.0}, {"date": "2015-11-24", "close": 1.25406858, "volume": 337.0}, {"date": "2015-11-25", "close": 1.24903216, "volume": 3521.0}, {"date": "2015-11-26", "close": 1.24903216, "volume": 1241.0}, {"date": "2015-11-27", "close": 1.24903216, "volume": 3082.0}, {"date": "2015-11-30", "close": 1.24903216, "volume": 447.0}, {"date": "2015-12-03", "close": 1.24903216, "volume": 2280.0}, {"date": "2015-12-04", "close": 1.259105, "volume": 8935.0}, {"date": "2015-12-07", "close": 1.24903216, "volume": 9911.0}, {"date": "2015-12-09", "close": 1.22385006, "volume": 25127.0}, {"date": "2015-12-10", "close": 1.24903216, "volume": 16402.0}, {"date": "2015-12-11", "close": 1.259105, "volume": 3040.0}, {"date": "2015-12-14", "close": 1.24903216, "volume": 9349.0}, {"date": "2015-12-15", "close": 1.24903216, "volume": 2562.0}, {"date": "2015-12-16", "close": 1.259105, "volume": 4964.0}, {"date": "2015-12-18", "close": 1.26414142, "volume": 1986.0}, {"date": "2015-12-21", "close": 1.28932352, "volume": 9928.0}, {"date": "2015-12-22", "close": 1.25406858, "volume": 15910.0}, {"date": "2015-12-23", "close": 1.26917784, "volume": 257.0}, {"date": "2015-12-24", "close": 1.31954204, "volume": 9294.0}, {"date": "2015-12-29", "close": 1.32961488, "volume": 51061.0}, {"date": "2015-12-30", "close": 1.32961488, "volume": 632.0}, {"date": "2015-12-31", "close": 1.31954204, "volume": 21101.0}, {"date": "2016-01-04", "close": 1.3598334, "volume": 10448.0}, {"date": "2016-01-05", "close": 1.34976056, "volume": 3807.0}, {"date": "2016-01-06", "close": 1.33968772, "volume": 9928.0}, {"date": "2016-01-07", "close": 1.33968772, "volume": 2834.0}, {"date": "2016-01-08", "close": 1.3094692, "volume": 2952.0}, {"date": "2016-01-13", "close": 1.31954204, "volume": 2296.0}, {"date": "2016-01-14", "close": 1.39005192, "volume": 993.0}, {"date": "2016-01-15", "close": 1.36990624, "volume": 3574.0}, {"date": "2016-01-18", "close": 1.34976056, "volume": 22574.0}, {"date": "2016-01-19", "close": 1.36990624, "volume": 3177.0}, {"date": "2016-01-22", "close": 1.36990624, "volume": 216.0}, {"date": "2016-01-27", "close": 1.34976056, "volume": 13296.0}, {"date": "2016-01-29", "close": 1.3346513, "volume": 781.0}, {"date": "2016-02-02", "close": 1.3346513, "volume": 12766.0}, {"date": "2016-02-03", "close": 1.3346513, "volume": 1241.0}, {"date": "2016-02-04", "close": 1.32457846, "volume": 59888.0}, {"date": "2016-02-09", "close": 1.33968772, "volume": 18484.0}, {"date": "2016-02-11", "close": 1.32457846, "volume": 12055.0}, {"date": "2016-02-15", "close": 1.32457846, "volume": 104.0}, {"date": "2016-02-17", "close": 1.31954204, "volume": 14333.0}, {"date": "2016-02-18", "close": 1.30443278, "volume": 4198.0}, {"date": "2016-02-19", "close": 1.29939636, "volume": 8703.0}, {"date": "2016-02-22", "close": 1.21881364, "volume": 2344.0}, {"date": "2016-02-23", "close": 1.3094692, "volume": 14847.0}, {"date": "2016-02-24", "close": 1.3094692, "volume": 4462.0}, {"date": "2016-02-25", "close": 1.32961488, "volume": 5901.0}, {"date": "2016-02-26", "close": 1.3346513, "volume": 5913.0}, {"date": "2016-02-29", "close": 1.3094692, "volume": 22750.0}, {"date": "2016-03-02", "close": 1.34976056, "volume": 3936.0}, {"date": "2016-03-03", "close": 1.34976056, "volume": 6392.0}, {"date": "2016-03-04", "close": 1.37997908, "volume": 4964.0}, {"date": "2016-03-07", "close": 1.39005192, "volume": 1365.0}, {"date": "2016-03-09", "close": 1.36990624, "volume": 4567.0}, {"date": "2016-03-10", "close": 1.40516118, "volume": 13730.0}, {"date": "2016-03-16", "close": 1.3094692, "volume": 17847.0}, {"date": "2016-03-17", "close": 1.3094692, "volume": 21932.0}, {"date": "2016-03-21", "close": 1.29939636, "volume": 12114.0}, {"date": "2016-03-22", "close": 1.2842871, "volume": 2417.0}, {"date": "2016-03-23", "close": 1.29435994, "volume": 832.0}, {"date": "2016-03-24", "close": 1.29435994, "volume": 5738.0}, {"date": "2016-03-31", "close": 1.3346513, "volume": 5343.0}, {"date": "2016-04-04", "close": 1.29435994, "volume": 7698.0}, {"date": "2016-04-05", "close": 1.40012476, "volume": 19160.0}, {"date": "2016-04-11", "close": 1.40012476, "volume": 695.0}, {"date": "2016-04-13", "close": 1.29939636, "volume": 4414.0}, {"date": "2016-04-15", "close": 1.29939636, "volume": 32475.0}, {"date": "2016-04-19", "close": 1.35479698, "volume": 40830.0}, {"date": "2016-04-20", "close": 1.35479698, "volume": 6197.0}, {"date": "2016-04-21", "close": 1.35479698, "volume": 3929.0}, {"date": "2016-04-22", "close": 1.39005192, "volume": 13773.0}, {"date": "2016-04-28", "close": 1.3094692, "volume": 11553.0}, {"date": "2016-05-04", "close": 1.36990624, "volume": 643.0}, {"date": "2016-05-05", "close": 1.37997908, "volume": 11139.0}, {"date": "2016-05-09", "close": 1.4101976, "volume": 5382.0}, {"date": "2016-05-10", "close": 1.4605618, "volume": 4843.0}, {"date": "2016-05-11", "close": 1.49078032, "volume": 26649.0}, {"date": "2016-05-12", "close": 1.50085316, "volume": 385.0}, {"date": "2016-05-13", "close": 1.5612902, "volume": 4919.0}, {"date": "2016-05-16", "close": 1.5612902, "volume": 5957.0}, {"date": "2016-05-18", "close": 1.510926, "volume": 564.0}, {"date": "2016-05-19", "close": 1.510926, "volume": 30906.0}, {"date": "2016-05-24", "close": 1.52099884, "volume": 34032.0}, {"date": "2016-05-25", "close": 1.510926, "volume": 663.0}, {"date": "2016-05-26", "close": 1.510926, "volume": 1787.0}, {"date": "2016-05-27", "close": 1.510926, "volume": 7251.0}, {"date": "2016-06-01", "close": 1.53107168, "volume": 3264.0}, {"date": "2016-06-02", "close": 1.510926, "volume": 12068.0}, {"date": "2016-06-03", "close": 1.47063464, "volume": 26288.0}, {"date": "2016-06-06", "close": 1.4101976, "volume": 42704.0}, {"date": "2016-06-07", "close": 1.3094692, "volume": 73011.0}, {"date": "2016-06-08", "close": 1.24903216, "volume": 78289.0}, {"date": "2016-06-09", "close": 1.18859512, "volume": 177844.0}, {"date": "2016-06-10", "close": 1.18859512, "volume": 413626.0}, {"date": "2016-06-14", "close": 1.2087408, "volume": 236724.0}, {"date": "2016-06-15", "close": 1.18859512, "volume": 96604.0}, {"date": "2016-06-16", "close": 1.22888648, "volume": 199477.0}, {"date": "2016-06-17", "close": 1.259105, "volume": 100598.0}, {"date": "2016-06-20", "close": 1.19866796, "volume": 87356.0}, {"date": "2016-06-21", "close": 1.17852228, "volume": 69494.0}, {"date": "2016-06-22", "close": 1.17852228, "volume": 64113.0}, {"date": "2016-06-23", "close": 1.1583766, "volume": 22337.0}, {"date": "2016-06-24", "close": 1.1080124, "volume": 98641.0}, {"date": "2016-06-27", "close": 1.2087408, "volume": 32365.0}, {"date": "2016-06-28", "close": 1.177876, "volume": 28401.0}, {"date": "2016-06-29", "close": 1.19784, "volume": 19083.0}, {"date": "2016-06-30", "close": 1.257732, "volume": 21999.0}, {"date": "2016-07-01", "close": 1.202831, "volume": 10347.0}, {"date": "2016-07-04", "close": 1.252741, "volume": 10519.0}, {"date": "2016-07-05", "close": 1.202831, "volume": 11790.0}, {"date": "2016-07-06", "close": 1.217804, "volume": 3569.0}, {"date": "2016-07-07", "close": 1.207822, "volume": 27377.0}, {"date": "2016-07-08", "close": 1.207822, "volume": 3874.0}, {"date": "2016-07-12", "close": 1.207822, "volume": 530.0}, {"date": "2016-07-14", "close": 1.207822, "volume": 24260.0}, {"date": "2016-07-15", "close": 1.217804, "volume": 1094.0}, {"date": "2016-07-19", "close": 1.222795, "volume": 18440.0}, {"date": "2016-07-22", "close": 1.222795, "volume": 24380.0}, {"date": "2016-07-25", "close": 1.217804, "volume": 15662.0}, {"date": "2016-07-27", "close": 1.29766, "volume": 22541.0}, {"date": "2016-07-28", "close": 1.24775, "volume": 3183.0}, {"date": "2016-08-01", "close": 1.29766, "volume": 11861.0}, {"date": "2016-08-02", "close": 1.29766, "volume": 29553.0}, {"date": "2016-08-03", "close": 1.267714, "volume": 2815.0}, {"date": "2016-08-04", "close": 1.267714, "volume": 2040.0}, {"date": "2016-08-05", "close": 1.317624, "volume": 6375.0}, {"date": "2016-08-08", "close": 1.317624, "volume": 7822.0}, {"date": "2016-08-09", "close": 1.302651, "volume": 11020.0}, {"date": "2016-08-10", "close": 1.282687, "volume": 9016.0}, {"date": "2016-08-12", "close": 1.287678, "volume": 10269.0}, {"date": "2016-08-15", "close": 1.34757, "volume": 9417.0}, {"date": "2016-08-16", "close": 1.282687, "volume": 31529.0}, {"date": "2016-08-17", "close": 1.282687, "volume": 1328.0}, {"date": "2016-08-18", "close": 1.24775, "volume": 1145.0}, {"date": "2016-08-19", "close": 1.24775, "volume": 19341.0}, {"date": "2016-08-22", "close": 1.257732, "volume": 994.0}, {"date": "2016-08-23", "close": 1.177876, "volume": 15286.0}, {"date": "2016-08-24", "close": 1.19784, "volume": 9186.0}, {"date": "2016-08-25", "close": 1.19784, "volume": 6011.0}, {"date": "2016-08-26", "close": 1.19784, "volume": 19327.0}, {"date": "2016-08-31", "close": 1.237768, "volume": 13206.0}, {"date": "2016-09-02", "close": 1.237768, "volume": 19335.0}, {"date": "2016-09-07", "close": 1.292669, "volume": 1503.0}, {"date": "2016-09-08", "close": 1.34757, "volume": 22531.0}, {"date": "2016-09-14", "close": 1.317624, "volume": 19336.0}, {"date": "2016-09-15", "close": 1.317624, "volume": 20036.0}, {"date": "2016-09-16", "close": 1.317624, "volume": 2555.0}, {"date": "2016-09-20", "close": 1.257732, "volume": 4439.0}, {"date": "2016-09-21", "close": 1.257732, "volume": 778.0}, {"date": "2016-09-22", "close": 1.257732, "volume": 3122.0}, {"date": "2016-09-23", "close": 1.24775, "volume": 127100.0}, {"date": "2016-09-28", "close": 1.24775, "volume": 30863.0}, {"date": "2016-09-29", "close": 1.24775, "volume": 1841.0}, {"date": "2016-09-30", "close": 1.24775, "volume": 2465.0}, {"date": "2016-10-03", "close": 1.24775, "volume": 8135.0}, {"date": "2016-10-04", "close": 1.24775, "volume": 5862.0}, {"date": "2016-10-05", "close": 1.24775, "volume": 2004.0}, {"date": "2016-10-06", "close": 1.257732, "volume": 4373.0}, {"date": "2016-10-07", "close": 1.257732, "volume": 1425.0}, {"date": "2016-10-11", "close": 1.257732, "volume": 4959.0}, {"date": "2016-10-13", "close": 1.257732, "volume": 1265.0}, {"date": "2016-10-14", "close": 1.257732, "volume": 576.0}, {"date": "2016-10-17", "close": 1.257732, "volume": 3767.0}, {"date": "2016-10-18", "close": 1.217804, "volume": 9065.0}, {"date": "2016-10-19", "close": 1.217804, "volume": 16918.0}, {"date": "2016-10-20", "close": 1.277696, "volume": 3446.0}, {"date": "2016-10-21", "close": 1.237768, "volume": 776.0}, {"date": "2016-10-26", "close": 1.24, "volume": 8235.0}, {"date": "2016-10-28", "close": 1.245, "volume": 1292.0}, {"date": "2016-10-31", "close": 1.245, "volume": 262.0}, {"date": "2016-11-01", "close": 1.24, "volume": 9876.0}, {"date": "2016-11-03", "close": 1.25, "volume": 12933.0}, {"date": "2016-11-04", "close": 1.23, "volume": 22578.0}, {"date": "2016-11-09", "close": 1.29, "volume": 2000.0}, {"date": "2016-11-10", "close": 1.23, "volume": 4566.0}, {"date": "2016-11-11", "close": 1.23, "volume": 21086.0}, {"date": "2016-11-14", "close": 1.23, "volume": 9079.0}, {"date": "2016-11-15", "close": 1.23, "volume": 20873.0}, {"date": "2016-11-16", "close": 1.24, "volume": 951.0}, {"date": "2016-11-18", "close": 1.24, "volume": 3252.0}, {"date": "2016-11-21", "close": 1.23, "volume": 28945.0}, {"date": "2016-11-22", "close": 1.23, "volume": 14428.0}, {"date": "2016-11-23", "close": 1.23, "volume": 2000.0}, {"date": "2016-11-24", "close": 1.23, "volume": 7393.0}, {"date": "2016-11-28", "close": 1.23, "volume": 1000.0}, {"date": "2016-11-29", "close": 1.23, "volume": 3453.0}, {"date": "2016-12-02", "close": 1.26, "volume": 45233.0}, {"date": "2016-12-06", "close": 1.26, "volume": 8185.0}, {"date": "2016-12-07", "close": 1.23, "volume": 57000.0}, {"date": "2016-12-12", "close": 1.25, "volume": 3982.0}, {"date": "2016-12-13", "close": 1.25, "volume": 1101.0}, {"date": "2016-12-15", "close": 1.25, "volume": 3000.0}, {"date": "2016-12-16", "close": 1.235, "volume": 53938.0}, {"date": "2016-12-19", "close": 1.3, "volume": 20000.0}, {"date": "2016-12-22", "close": 1.35, "volume": 5000.0}, {"date": "2016-12-29", "close": 1.3, "volume": 5000.0}, {"date": "2017-01-03", "close": 1.285, "volume": 10414.0}, {"date": "2017-01-04", "close": 1.26, "volume": 3332.0}, {"date": "2017-01-11", "close": 1.28, "volume": 20000.0}, {"date": "2017-01-13", "close": 1.27, "volume": 449.0}, {"date": "2017-01-16", "close": 1.3, "volume": 3500.0}, {"date": "2017-01-17", "close": 1.28, "volume": 7753.0}, {"date": "2017-01-19", "close": 1.28, "volume": 11239.0}, {"date": "2017-01-20", "close": 1.28, "volume": 9508.0}, {"date": "2017-01-24", "close": 1.24, "volume": 4571.0}, {"date": "2017-01-25", "close": 1.24, "volume": 25000.0}, {"date": "2017-01-27", "close": 1.28, "volume": 168.0}, {"date": "2017-01-30", "close": 1.22, "volume": 38000.0}, {"date": "2017-01-31", "close": 1.23, "volume": 46920.0}, {"date": "2017-02-01", "close": 1.21, "volume": 51994.0}, {"date": "2017-02-02", "close": 1.2, "volume": 800.0}, {"date": "2017-02-06", "close": 1.23, "volume": 9500.0}, {"date": "2017-02-07", "close": 1.235, "volume": 809.0}, {"date": "2017-02-08", "close": 1.23, "volume": 14522.0}, {"date": "2017-02-09", "close": 1.23, "volume": 25000.0}, {"date": "2017-02-13", "close": 1.23, "volume": 25061.0}, {"date": "2017-02-15", "close": 1.23, "volume": 9017.0}, {"date": "2017-02-16", "close": 1.2, "volume": 22103.0}, {"date": "2017-02-20", "close": 1.2, "volume": 14135.0}, {"date": "2017-02-21", "close": 1.22, "volume": 2534.0}, {"date": "2017-02-22", "close": 1.2, "volume": 5428.0}, {"date": "2017-02-23", "close": 1.17, "volume": 40582.0}, {"date": "2017-02-24", "close": 1.2, "volume": 32372.0}, {"date": "2017-02-28", "close": 1.2, "volume": 33128.0}, {"date": "2017-03-02", "close": 1.2, "volume": 20579.0}, {"date": "2017-03-03", "close": 1.19, "volume": 1634.0}, {"date": "2017-03-06", "close": 1.2, "volume": 38366.0}, {"date": "2017-03-07", "close": 1.2, "volume": 1284.0}, {"date": "2017-03-08", "close": 1.2, "volume": 42716.0}, {"date": "2017-03-09", "close": 1.22, "volume": 58200.0}, {"date": "2017-03-10", "close": 1.22, "volume": 6500.0}, {"date": "2017-03-13", "close": 1.21, "volume": 5207.0}, {"date": "2017-03-15", "close": 1.225, "volume": 53400.0}, {"date": "2017-03-16", "close": 1.12, "volume": 34873.0}, {"date": "2017-03-17", "close": 1.18, "volume": 23318.0}, {"date": "2017-03-20", "close": 1.18, "volume": 1682.0}, {"date": "2017-03-21", "close": 1.16, "volume": 20000.0}, {"date": "2017-03-22", "close": 1.16, "volume": 5000.0}, {"date": "2017-03-23", "close": 1.15, "volume": 2500.0}, {"date": "2017-03-24", "close": 1.15, "volume": 7052.0}, {"date": "2017-03-27", "close": 1.15, "volume": 4000.0}, {"date": "2017-03-28", "close": 1.18, "volume": 9818.0}, {"date": "2017-03-29", "close": 1.15, "volume": 6717.0}, {"date": "2017-03-30", "close": 1.155, "volume": 3436.0}, {"date": "2017-03-31", "close": 1.15, "volume": 20312.0}, {"date": "2017-04-03", "close": 1.15, "volume": 5354.0}, {"date": "2017-04-05", "close": 1.12, "volume": 41758.0}, {"date": "2017-04-06", "close": 1.14, "volume": 29355.0}, {"date": "2017-04-07", "close": 1.18, "volume": 2682.0}, {"date": "2017-04-10", "close": 1.19, "volume": 35800.0}, {"date": "2017-04-11", "close": 1.19, "volume": 1000.0}, {"date": "2017-04-13", "close": 1.16, "volume": 8660.0}, {"date": "2017-04-18", "close": 1.14, "volume": 23290.0}, {"date": "2017-04-21", "close": 1.2, "volume": 185009.0}, {"date": "2017-04-24", "close": 1.16, "volume": 20901.0}, {"date": "2017-04-26", "close": 1.2, "volume": 60614.0}, {"date": "2017-04-27", "close": 1.22, "volume": 34375.0}, {"date": "2017-04-28", "close": 1.22, "volume": 440.0}, {"date": "2017-05-01", "close": 1.21, "volume": 1357.0}, {"date": "2017-05-03", "close": 1.23, "volume": 5048.0}, {"date": "2017-05-04", "close": 1.23, "volume": 27952.0}, {"date": "2017-05-05", "close": 1.24, "volume": 2291.0}, {"date": "2017-05-08", "close": 1.25, "volume": 3650.0}, {"date": "2017-05-10", "close": 1.24, "volume": 7031.0}, {"date": "2017-05-12", "close": 1.26, "volume": 1682.0}, {"date": "2017-05-15", "close": 1.26, "volume": 67949.0}, {"date": "2017-05-18", "close": 1.26, "volume": 29179.0}, {"date": "2017-05-22", "close": 1.26, "volume": 29300.0}, {"date": "2017-05-24", "close": 1.22, "volume": 16000.0}, {"date": "2017-05-25", "close": 1.22, "volume": 25000.0}, {"date": "2017-05-26", "close": 1.23, "volume": 10000.0}, {"date": "2017-05-29", "close": 1.24, "volume": 5000.0}, {"date": "2017-05-31", "close": 1.13, "volume": 9120.0}, {"date": "2017-06-07", "close": 1.14, "volume": 17494.0}, {"date": "2017-06-09", "close": 1.14, "volume": 24676.0}, {"date": "2017-06-13", "close": 1.14, "volume": 11455.0}, {"date": "2017-06-14", "close": 1.14, "volume": 6335.0}, {"date": "2017-06-15", "close": 1.14, "volume": 7642.0}, {"date": "2017-06-16", "close": 1.14, "volume": 54722.0}, {"date": "2017-06-19", "close": 1.11, "volume": 46535.0}, {"date": "2017-06-20", "close": 1.09, "volume": 102328.0}, {"date": "2017-06-21", "close": 1.11, "volume": 13664.0}, {"date": "2017-06-22", "close": 1.12, "volume": 11670.0}, {"date": "2017-06-23", "close": 1.13, "volume": 247.0}, {"date": "2017-06-26", "close": 1.16, "volume": 18000.0}, {"date": "2017-06-27", "close": 1.14, "volume": 48366.0}, {"date": "2017-06-28", "close": 1.14, "volume": 1632.0}, {"date": "2017-06-29", "close": 1.24, "volume": 161299.0}, {"date": "2017-06-30", "close": 1.3, "volume": 42301.0}, {"date": "2017-07-03", "close": 1.185, "volume": 63319.0}, {"date": "2017-07-04", "close": 1.23, "volume": 94051.0}, {"date": "2017-07-05", "close": 1.23, "volume": 34810.0}, {"date": "2017-07-07", "close": 1.25, "volume": 51216.0}, {"date": "2017-07-10", "close": 1.25, "volume": 4784.0}, {"date": "2017-07-11", "close": 1.25, "volume": 99808.0}, {"date": "2017-07-13", "close": 1.23, "volume": 40129.0}, {"date": "2017-07-17", "close": 1.24, "volume": 33431.0}, {"date": "2017-07-18", "close": 1.26, "volume": 11941.0}, {"date": "2017-07-19", "close": 1.29, "volume": 29032.0}, {"date": "2017-07-20", "close": 1.29, "volume": 5605.0}, {"date": "2017-07-21", "close": 1.28, "volume": 19353.0}, {"date": "2017-07-24", "close": 1.285, "volume": 315.0}, {"date": "2017-07-25", "close": 1.285, "volume": 14685.0}, {"date": "2017-07-27", "close": 1.275, "volume": 28492.0}, {"date": "2017-07-28", "close": 1.28, "volume": 15246.0}, {"date": "2017-08-01", "close": 1.28, "volume": 4000.0}, {"date": "2017-08-04", "close": 1.32, "volume": 8631.0}, {"date": "2017-08-07", "close": 1.31, "volume": 9075.0}, {"date": "2017-08-08", "close": 1.31, "volume": 2525.0}, {"date": "2017-08-09", "close": 1.34, "volume": 1709.0}, {"date": "2017-08-11", "close": 1.31, "volume": 19464.0}, {"date": "2017-08-14", "close": 1.31, "volume": 6773.0}, {"date": "2017-08-18", "close": 1.3, "volume": 1681.0}, {"date": "2017-08-21", "close": 1.3, "volume": 1314.0}, {"date": "2017-08-22", "close": 1.335, "volume": 7395.0}, {"date": "2017-08-24", "close": 1.335, "volume": 4892.0}, {"date": "2017-08-28", "close": 1.335, "volume": 17446.0}, {"date": "2017-08-29", "close": 1.3, "volume": 264600.0}, {"date": "2017-08-30", "close": 1.39, "volume": 8107.0}, {"date": "2017-08-31", "close": 1.385, "volume": 210.0}, {"date": "2017-09-04", "close": 1.32, "volume": 23015.0}, {"date": "2017-09-05", "close": 1.33, "volume": 2288.0}, {"date": "2017-09-06", "close": 1.37, "volume": 11500.0}, {"date": "2017-09-12", "close": 1.38, "volume": 26249.0}, {"date": "2017-09-13", "close": 1.365, "volume": 10117.0}, {"date": "2017-09-14", "close": 1.365, "volume": 1961.0}, {"date": "2017-09-15", "close": 1.365, "volume": 882.0}, {"date": "2017-09-18", "close": 1.365, "volume": 30130.0}, {"date": "2017-09-19", "close": 1.37, "volume": 10389.0}, {"date": "2017-09-21", "close": 1.37, "volume": 13624.0}, {"date": "2017-09-22", "close": 1.38, "volume": 20709.0}, {"date": "2017-09-26", "close": 1.3, "volume": 4722.0}, {"date": "2017-09-27", "close": 1.3, "volume": 4313.0}, {"date": "2017-09-28", "close": 1.35, "volume": 5000.0}, {"date": "2017-10-02", "close": 1.325, "volume": 141.0}, {"date": "2017-10-05", "close": 1.345, "volume": 7207.0}, {"date": "2017-10-09", "close": 1.35, "volume": 15885.0}, {"date": "2017-10-10", "close": 1.35, "volume": 5000.0}, {"date": "2017-10-11", "close": 1.29, "volume": 14302.0}, {"date": "2017-10-12", "close": 1.29, "volume": 2243.0}, {"date": "2017-10-13", "close": 1.34, "volume": 16332.0}, {"date": "2017-10-16", "close": 1.34, "volume": 458.0}, {"date": "2017-10-17", "close": 1.32, "volume": 4403.0}, {"date": "2017-10-18", "close": 1.34, "volume": 9441.0}, {"date": "2017-10-19", "close": 1.36, "volume": 6990.0}, {"date": "2017-10-20", "close": 1.32, "volume": 7967.0}, {"date": "2017-10-23", "close": 1.315, "volume": 2097.0}, {"date": "2017-10-24", "close": 1.385, "volume": 19111.0}, {"date": "2017-10-25", "close": 1.385, "volume": 6906.0}, {"date": "2017-10-26", "close": 1.4, "volume": 919312.0}, {"date": "2017-10-27", "close": 1.4, "volume": 9633.0}, {"date": "2017-10-30", "close": 1.36, "volume": 78452.0}, {"date": "2017-11-01", "close": 1.355, "volume": 32308.0}, {"date": "2017-11-02", "close": 1.34, "volume": 529765.0}, {"date": "2017-11-03", "close": 1.325, "volume": 5000.0}, {"date": "2017-11-06", "close": 1.345, "volume": 11642.0}, {"date": "2017-11-09", "close": 1.39, "volume": 13738.0}, {"date": "2017-11-10", "close": 1.33, "volume": 5093.0}, {"date": "2017-11-13", "close": 1.385, "volume": 11000.0}, {"date": "2017-11-15", "close": 1.34, "volume": 26180.0}, {"date": "2017-11-16", "close": 1.345, "volume": 17454.0}, {"date": "2017-11-17", "close": 1.345, "volume": 17845.0}, {"date": "2017-11-20", "close": 1.35, "volume": 400.0}, {"date": "2017-11-22", "close": 1.35, "volume": 3100.0}, {"date": "2017-11-23", "close": 1.39, "volume": 8713.0}, {"date": "2017-11-24", "close": 1.39, "volume": 11332.0}, {"date": "2017-11-29", "close": 1.405, "volume": 3610.0}, {"date": "2017-11-30", "close": 1.37, "volume": 345.0}, {"date": "2017-12-01", "close": 1.37, "volume": 1370.0}, {"date": "2017-12-04", "close": 1.36, "volume": 9731.0}, {"date": "2017-12-05", "close": 1.36, "volume": 26696.0}, {"date": "2017-12-07", "close": 1.36, "volume": 8876.0}, {"date": "2017-12-08", "close": 1.36, "volume": 8735.0}, {"date": "2017-12-11", "close": 1.36, "volume": 2620.0}, {"date": "2017-12-12", "close": 1.36, "volume": 33700.0}, {"date": "2017-12-13", "close": 1.36, "volume": 17730.0}, {"date": "2017-12-15", "close": 1.365, "volume": 2278.0}, {"date": "2017-12-18", "close": 1.35, "volume": 42911.0}, {"date": "2017-12-19", "close": 1.365, "volume": 5023.0}, {"date": "2017-12-20", "close": 1.43, "volume": 24896.0}, {"date": "2017-12-21", "close": 1.37, "volume": 1939.0}, {"date": "2017-12-22", "close": 1.37, "volume": 3935.0}, {"date": "2018-01-03", "close": 1.385, "volume": 1890.0}, {"date": "2018-01-04", "close": 1.39, "volume": 18000.0}, {"date": "2018-01-05", "close": 1.395, "volume": 340.0}, {"date": "2018-01-08", "close": 1.39, "volume": 452.0}, {"date": "2018-01-09", "close": 1.39, "volume": 123.0}, {"date": "2018-01-10", "close": 1.395, "volume": 1800.0}, {"date": "2018-01-11", "close": 1.405, "volume": 5455.0}, {"date": "2018-01-12", "close": 1.42, "volume": 8527.0}, {"date": "2018-01-15", "close": 1.395, "volume": 8764.0}, {"date": "2018-01-16", "close": 1.39, "volume": 18230.0}, {"date": "2018-01-17", "close": 1.37, "volume": 139000.0}, {"date": "2018-01-19", "close": 1.38, "volume": 30796.0}, {"date": "2018-01-22", "close": 1.375, "volume": 1000.0}, {"date": "2018-01-23", "close": 1.375, "volume": 4638.0}, {"date": "2018-01-24", "close": 1.38, "volume": 1838.0}, {"date": "2018-01-25", "close": 1.38, "volume": 2044.0}, {"date": "2018-01-29", "close": 1.4, "volume": 1944.0}, {"date": "2018-01-30", "close": 1.4, "volume": 11.0}, {"date": "2018-01-31", "close": 1.4, "volume": 322.0}, {"date": "2018-02-01", "close": 1.405, "volume": 21.0}, {"date": "2018-02-05", "close": 1.28, "volume": 23713.0}, {"date": "2018-02-06", "close": 1.285, "volume": 26589.0}, {"date": "2018-02-07", "close": 1.37, "volume": 6002.0}, {"date": "2018-02-12", "close": 1.29, "volume": 1435.0}, {"date": "2018-02-13", "close": 1.31, "volume": 10.0}, {"date": "2018-02-14", "close": 1.37, "volume": 8096.0}, {"date": "2018-02-15", "close": 1.325, "volume": 2404.0}, {"date": "2018-02-16", "close": 1.34, "volume": 18768.0}, {"date": "2018-02-19", "close": 1.34, "volume": 30.0}, {"date": "2018-02-20", "close": 1.34, "volume": 4490.0}, {"date": "2018-02-21", "close": 1.39, "volume": 19801.0}, {"date": "2018-02-22", "close": 1.4, "volume": 24388.0}, {"date": "2018-02-26", "close": 1.415, "volume": 5847.0}, {"date": "2018-02-27", "close": 1.39, "volume": 8259.0}, {"date": "2018-03-01", "close": 1.39, "volume": 28979.0}, {"date": "2018-03-02", "close": 1.38, "volume": 11454.0}, {"date": "2018-03-05", "close": 1.38, "volume": 2051.0}, {"date": "2018-03-06", "close": 1.425, "volume": 7753.0}, {"date": "2018-03-07", "close": 1.445, "volume": 23687.0}, {"date": "2018-03-09", "close": 1.39, "volume": 3006.0}, {"date": "2018-03-13", "close": 1.39, "volume": 3768.0}, {"date": "2018-03-14", "close": 1.415, "volume": 500.0}, {"date": "2018-03-15", "close": 1.39, "volume": 55689.0}, {"date": "2018-03-16", "close": 1.35, "volume": 1403.0}, {"date": "2018-03-19", "close": 1.385, "volume": 1954.0}, {"date": "2018-03-21", "close": 1.39, "volume": 8117.0}, {"date": "2018-03-22", "close": 1.42, "volume": 750.0}, {"date": "2018-03-23", "close": 1.395, "volume": 28291.0}, {"date": "2018-03-29", "close": 1.4, "volume": 7336.0}, {"date": "2018-04-03", "close": 1.36, "volume": 26664.0}, {"date": "2018-04-04", "close": 1.365, "volume": 1120.0}, {"date": "2018-04-05", "close": 1.36, "volume": 76121.0}, {"date": "2018-04-06", "close": 1.34, "volume": 600.0}, {"date": "2018-04-09", "close": 1.34, "volume": 1532.0}, {"date": "2018-04-11", "close": 1.4, "volume": 14702.0}, {"date": "2018-04-13", "close": 1.43, "volume": 7298.0}, {"date": "2018-04-17", "close": 1.405, "volume": 693.0}, {"date": "2018-04-18", "close": 1.4, "volume": 360.0}, {"date": "2018-04-19", "close": 1.35, "volume": 10471.0}, {"date": "2018-04-20", "close": 1.39, "volume": 5000.0}, {"date": "2018-04-30", "close": 1.38, "volume": 349.0}, {"date": "2018-05-02", "close": 1.365, "volume": 4141.0}, {"date": "2018-05-04", "close": 1.37, "volume": 5784.0}, {"date": "2018-05-07", "close": 1.37, "volume": 20000.0}, {"date": "2018-05-08", "close": 1.38, "volume": 26508.0}, {"date": "2018-05-09", "close": 1.38, "volume": 10000.0}, {"date": "2018-05-11", "close": 1.39, "volume": 5931.0}, {"date": "2018-05-14", "close": 1.4, "volume": 5980.0}, {"date": "2018-05-16", "close": 1.42, "volume": 7500.0}, {"date": "2018-05-18", "close": 1.42, "volume": 3500.0}, {"date": "2018-05-21", "close": 1.4, "volume": 2700.0}, {"date": "2018-05-24", "close": 1.38, "volume": 122372.0}, {"date": "2018-05-28", "close": 1.4, "volume": 1698.0}, {"date": "2018-05-29", "close": 1.4, "volume": 1364.0}, {"date": "2018-05-30", "close": 1.4, "volume": 4000.0}, {"date": "2018-06-01", "close": 1.39, "volume": 2080.0}, {"date": "2018-06-04", "close": 1.39, "volume": 7146.0}, {"date": "2018-06-07", "close": 1.42, "volume": 6855.0}, {"date": "2018-06-08", "close": 1.42, "volume": 2500.0}, {"date": "2018-06-13", "close": 1.445, "volume": 2914.0}, {"date": "2018-06-14", "close": 1.445, "volume": 9537.0}, {"date": "2018-06-15", "close": 1.42, "volume": 1458.0}, {"date": "2018-06-18", "close": 1.42, "volume": 1474.0}, {"date": "2018-06-19", "close": 1.4, "volume": 38311.0}, {"date": "2018-06-20", "close": 1.4, "volume": 800.0}, {"date": "2018-06-22", "close": 1.44, "volume": 3341.0}, {"date": "2018-06-25", "close": 1.44, "volume": 34914.0}, {"date": "2018-06-26", "close": 1.44, "volume": 1090.0}, {"date": "2018-06-27", "close": 1.44, "volume": 43065.0}, {"date": "2018-06-28", "close": 1.48, "volume": 4000.0}, {"date": "2018-06-29", "close": 1.45, "volume": 1390.0}, {"date": "2018-07-02", "close": 1.5, "volume": 6042.0}, {"date": "2018-07-03", "close": 1.5, "volume": 2476.0}, {"date": "2018-07-04", "close": 1.545, "volume": 35634.0}, {"date": "2018-07-06", "close": 1.5, "volume": 11701.0}, {"date": "2018-07-09", "close": 1.5, "volume": 2699.0}, {"date": "2018-07-10", "close": 1.5, "volume": 9675.0}, {"date": "2018-07-11", "close": 1.5, "volume": 2783.0}, {"date": "2018-07-12", "close": 1.5, "volume": 400.0}, {"date": "2018-07-13", "close": 1.52, "volume": 11619.0}, {"date": "2018-07-16", "close": 1.48, "volume": 16610.0}, {"date": "2018-07-17", "close": 1.48, "volume": 2358.0}, {"date": "2018-07-18", "close": 1.48, "volume": 10183.0}, {"date": "2018-07-19", "close": 1.48, "volume": 12612.0}, {"date": "2018-07-20", "close": 1.48, "volume": 13150.0}, {"date": "2018-07-23", "close": 1.48, "volume": 3685.0}, {"date": "2018-07-24", "close": 1.485, "volume": 28198.0}, {"date": "2018-07-25", "close": 1.48, "volume": 39766.0}, {"date": "2018-07-26", "close": 1.47, "volume": 4644.0}, {"date": "2018-07-31", "close": 1.47, "volume": 818.0}, {"date": "2018-08-02", "close": 1.455, "volume": 12597.0}, {"date": "2018-08-07", "close": 1.455, "volume": 1585.0}, {"date": "2018-08-08", "close": 1.44, "volume": 6462.0}, {"date": "2018-08-14", "close": 1.45, "volume": 340.0}, {"date": "2018-08-16", "close": 1.45, "volume": 121.0}, {"date": "2018-08-21", "close": 1.48, "volume": 800.0}, {"date": "2018-08-22", "close": 1.49, "volume": 2255.0}, {"date": "2018-08-23", "close": 1.44, "volume": 6879.0}, {"date": "2018-08-27", "close": 1.4, "volume": 2878.0}, {"date": "2018-08-30", "close": 1.49, "volume": 2122.0}, {"date": "2018-08-31", "close": 1.51, "volume": 120748.0}, {"date": "2018-09-03", "close": 1.515, "volume": 5000.0}, {"date": "2018-09-05", "close": 1.515, "volume": 5429.0}, {"date": "2018-09-10", "close": 1.54, "volume": 6200.0}, {"date": "2018-09-11", "close": 1.5, "volume": 6000.0}, {"date": "2018-09-12", "close": 1.5, "volume": 5707.0}, {"date": "2018-09-14", "close": 1.53, "volume": 19286.0}, {"date": "2018-09-17", "close": 1.5, "volume": 13153.0}, {"date": "2018-09-18", "close": 1.5, "volume": 26346.0}, {"date": "2018-09-19", "close": 1.5, "volume": 7001.0}, {"date": "2018-09-20", "close": 1.51, "volume": 2634.0}, {"date": "2018-09-24", "close": 1.5, "volume": 52205.0}, {"date": "2018-09-25", "close": 1.5, "volume": 19629.0}, {"date": "2018-09-27", "close": 1.48, "volume": 207657.0}, {"date": "2018-09-28", "close": 1.455, "volume": 306.0}, {"date": "2018-10-03", "close": 1.47, "volume": 57805.0}, {"date": "2018-10-04", "close": 1.47, "volume": 1998.0}, {"date": "2018-10-05", "close": 1.45, "volume": 64946.0}, {"date": "2018-10-08", "close": 1.45, "volume": 1450.0}, {"date": "2018-10-11", "close": 1.5, "volume": 6666.0}, {"date": "2018-10-15", "close": 1.48, "volume": 675.0}, {"date": "2018-10-17", "close": 1.45, "volume": 20000.0}, {"date": "2018-10-18", "close": 1.475, "volume": 1020.0}, {"date": "2018-10-22", "close": 1.4, "volume": 531.0}, {"date": "2018-10-25", "close": 1.35, "volume": 10030.0}, {"date": "2018-10-26", "close": 1.39, "volume": 50341.0}, {"date": "2018-10-29", "close": 1.375, "volume": 31821.0}, {"date": "2018-10-31", "close": 1.375, "volume": 2942.0}, {"date": "2018-11-02", "close": 1.415, "volume": 706.0}, {"date": "2018-11-07", "close": 1.345, "volume": 8000.0}, {"date": "2018-11-14", "close": 1.41, "volume": 2000.0}, {"date": "2018-11-15", "close": 1.41, "volume": 300.0}, {"date": "2018-11-16", "close": 1.445, "volume": 7683.0}, {"date": "2018-11-19", "close": 1.4, "volume": 14857.0}, {"date": "2018-11-21", "close": 1.4, "volume": 6000.0}, {"date": "2018-11-22", "close": 1.4, "volume": 9342.0}, {"date": "2018-11-23", "close": 1.35, "volume": 10589.0}, {"date": "2018-11-28", "close": 1.41, "volume": 5572.0}, {"date": "2018-12-03", "close": 1.425, "volume": 2012.0}, {"date": "2018-12-04", "close": 1.465, "volume": 700.0}, {"date": "2018-12-05", "close": 1.425, "volume": 8000.0}, {"date": "2018-12-10", "close": 1.465, "volume": 25000.0}, {"date": "2018-12-11", "close": 1.44, "volume": 25342.0}, {"date": "2018-12-13", "close": 1.45, "volume": 5000.0}, {"date": "2018-12-14", "close": 1.4, "volume": 20574.0}, {"date": "2018-12-17", "close": 1.45, "volume": 10117.0}, {"date": "2018-12-18", "close": 1.405, "volume": 520.0}, {"date": "2018-12-19", "close": 1.445, "volume": 21186.0}, {"date": "2018-12-20", "close": 1.45, "volume": 24253.0}, {"date": "2018-12-21", "close": 1.45, "volume": 689.0}, {"date": "2018-12-27", "close": 1.49, "volume": 25000.0}, {"date": "2018-12-28", "close": 1.49, "volume": 60000.0}, {"date": "2018-12-31", "close": 1.5, "volume": 25000.0}, {"date": "2019-01-03", "close": 1.5, "volume": 19010.0}, {"date": "2019-01-07", "close": 1.52, "volume": 13000.0}, {"date": "2019-01-09", "close": 1.5, "volume": 24634.0}, {"date": "2019-01-10", "close": 1.5, "volume": 2716.0}, {"date": "2019-01-11", "close": 1.5, "volume": 15679.0}, {"date": "2019-01-14", "close": 1.5, "volume": 59503.0}, {"date": "2019-01-15", "close": 1.42, "volume": 4289.0}, {"date": "2019-01-18", "close": 1.43, "volume": 29608.0}, {"date": "2019-01-21", "close": 1.44, "volume": 24000.0}, {"date": "2019-01-24", "close": 1.44, "volume": 13891.0}, {"date": "2019-01-25", "close": 1.44, "volume": 18844.0}, {"date": "2019-01-29", "close": 1.43, "volume": 840.0}, {"date": "2019-01-31", "close": 1.45, "volume": 1190.0}, {"date": "2019-02-01", "close": 1.45, "volume": 2095.0}, {"date": "2019-02-06", "close": 1.45, "volume": 19731.0}, {"date": "2019-02-07", "close": 1.5, "volume": 3355.0}, {"date": "2019-02-08", "close": 1.52, "volume": 130.0}, {"date": "2019-02-14", "close": 1.52, "volume": 6500.0}, {"date": "2019-02-26", "close": 1.5, "volume": 2897.0}, {"date": "2019-02-27", "close": 1.5, "volume": 31871.0}, {"date": "2019-03-01", "close": 1.5, "volume": 3200.0}, {"date": "2019-03-05", "close": 1.515, "volume": 12868.0}, {"date": "2019-03-07", "close": 1.5, "volume": 1987.0}, {"date": "2019-03-11", "close": 1.52, "volume": 65000.0}, {"date": "2019-03-14", "close": 1.505, "volume": 15699.0}, {"date": "2019-03-15", "close": 1.52, "volume": 20346.0}, {"date": "2019-03-18", "close": 1.45, "volume": 380.0}, {"date": "2019-03-19", "close": 1.455, "volume": 203.0}, {"date": "2019-03-20", "close": 1.45, "volume": 24203.0}, {"date": "2019-03-25", "close": 1.45, "volume": 1618.0}, {"date": "2019-03-26", "close": 1.45, "volume": 36.0}, {"date": "2019-03-28", "close": 1.43, "volume": 799.0}, {"date": "2019-03-29", "close": 1.43, "volume": 5.0}, {"date": "2019-04-01", "close": 1.45, "volume": 600.0}, {"date": "2019-04-04", "close": 1.43, "volume": 2859.0}, {"date": "2019-04-08", "close": 1.45, "volume": 47734.0}, {"date": "2019-04-10", "close": 1.4, "volume": 77000.0}, {"date": "2019-04-11", "close": 1.4, "volume": 123340.0}, {"date": "2019-04-12", "close": 1.4, "volume": 8336.0}, {"date": "2019-04-15", "close": 1.4, "volume": 1456.0}, {"date": "2019-04-16", "close": 1.43, "volume": 30059.0}, {"date": "2019-04-18", "close": 1.44, "volume": 28.0}, {"date": "2019-04-23", "close": 1.4, "volume": 1400.0}, {"date": "2019-04-24", "close": 1.4, "volume": 811.0}, {"date": "2019-04-26", "close": 1.4, "volume": 948.0}, {"date": "2019-04-30", "close": 1.4, "volume": 2523.0}, {"date": "2019-05-06", "close": 1.4, "volume": 13656.0}, {"date": "2019-05-07", "close": 1.415, "volume": 64041.0}, {"date": "2019-05-08", "close": 1.37, "volume": 6788.0}, {"date": "2019-05-10", "close": 1.4, "volume": 14635.0}, {"date": "2019-05-13", "close": 1.4, "volume": 25000.0}, {"date": "2019-05-15", "close": 1.4, "volume": 26821.0}, {"date": "2019-05-16", "close": 1.4, "volume": 48179.0}, {"date": "2019-05-17", "close": 1.445, "volume": 8280.0}, {"date": "2019-05-20", "close": 1.41, "volume": 14015.0}, {"date": "2019-05-22", "close": 1.4, "volume": 368.0}, {"date": "2019-05-23", "close": 1.4, "volume": 20051.0}, {"date": "2019-05-27", "close": 1.4, "volume": 24906.0}, {"date": "2019-05-30", "close": 1.4, "volume": 40332.0}, {"date": "2019-05-31", "close": 1.4, "volume": 57500.0}, {"date": "2019-06-03", "close": 1.35, "volume": 37029.0}, {"date": "2019-06-04", "close": 1.4, "volume": 56743.0}, {"date": "2019-06-05", "close": 1.37, "volume": 24000.0}, {"date": "2019-06-06", "close": 1.37, "volume": 13095.0}, {"date": "2019-06-07", "close": 1.35, "volume": 53273.0}, {"date": "2019-06-11", "close": 1.35, "volume": 87627.0}, {"date": "2019-06-13", "close": 1.35, "volume": 72159.0}, {"date": "2019-06-14", "close": 1.34, "volume": 29820.0}, {"date": "2019-06-17", "close": 1.34, "volume": 14926.0}, {"date": "2019-06-18", "close": 1.36, "volume": 27027.0}, {"date": "2019-06-19", "close": 1.35, "volume": 23227.0}, {"date": "2019-06-20", "close": 1.31, "volume": 74600.0}, {"date": "2019-06-21", "close": 1.33, "volume": 18323.0}, {"date": "2019-06-24", "close": 1.26, "volume": 235571.0}, {"date": "2019-06-25", "close": 1.3, "volume": 44606.0}, {"date": "2019-06-26", "close": 1.28, "volume": 73031.0}, {"date": "2019-06-27", "close": 1.32, "volume": 51729.0}, {"date": "2019-06-28", "close": 1.35, "volume": 179749.0}, {"date": "2019-07-01", "close": 1.285, "volume": 85116.0}, {"date": "2019-07-02", "close": 1.28, "volume": 111941.0}, {"date": "2019-07-03", "close": 1.3, "volume": 109315.0}, {"date": "2019-07-04", "close": 1.29, "volume": 103914.0}, {"date": "2019-07-05", "close": 1.29, "volume": 36210.0}, {"date": "2019-07-08", "close": 1.29, "volume": 1920.0}, {"date": "2019-07-09", "close": 1.3, "volume": 70033.0}, {"date": "2019-07-10", "close": 1.3, "volume": 70760.0}, {"date": "2019-07-11", "close": 1.3, "volume": 32776.0}, {"date": "2019-07-12", "close": 1.305, "volume": 4963.0}, {"date": "2019-07-15", "close": 1.305, "volume": 71777.0}, {"date": "2019-07-16", "close": 1.3, "volume": 85041.0}, {"date": "2019-07-17", "close": 1.265, "volume": 15764.0}, {"date": "2019-07-18", "close": 1.28, "volume": 26500.0}, {"date": "2019-07-19", "close": 1.29, "volume": 3089.0}, {"date": "2019-07-22", "close": 1.28, "volume": 1500.0}, {"date": "2019-07-23", "close": 1.28, "volume": 17860.0}, {"date": "2019-07-24", "close": 1.27, "volume": 29203.0}, {"date": "2019-07-25", "close": 1.27, "volume": 11502.0}, {"date": "2019-07-26", "close": 1.28, "volume": 34165.0}, {"date": "2019-07-29", "close": 1.28, "volume": 1950.0}, {"date": "2019-07-30", "close": 1.325, "volume": 37123.0}, {"date": "2019-07-31", "close": 1.3, "volume": 428360.0}, {"date": "2019-08-01", "close": 1.285, "volume": 200.0}, {"date": "2019-08-02", "close": 1.285, "volume": 8000.0}, {"date": "2019-08-05", "close": 1.305, "volume": 89485.0}, {"date": "2019-08-06", "close": 1.27, "volume": 19165.0}, {"date": "2019-08-07", "close": 1.27, "volume": 75094.0}, {"date": "2019-08-08", "close": 1.27, "volume": 7496.0}, {"date": "2019-08-09", "close": 1.28, "volume": 56209.0}, {"date": "2019-08-12", "close": 1.29, "volume": 38412.0}, {"date": "2019-08-13", "close": 1.29, "volume": 15600.0}, {"date": "2019-08-15", "close": 1.28, "volume": 28100.0}, {"date": "2019-08-19", "close": 1.28, "volume": 11217.0}, {"date": "2019-08-21", "close": 1.28, "volume": 10500.0}, {"date": "2019-08-22", "close": 1.26, "volume": 2100.0}, {"date": "2019-08-26", "close": 1.28, "volume": 177355.0}, {"date": "2019-08-27", "close": 1.28, "volume": 70000.0}, {"date": "2019-08-28", "close": 1.28, "volume": 27460.0}, {"date": "2019-08-29", "close": 1.255, "volume": 139713.0}, {"date": "2019-08-30", "close": 1.28, "volume": 85774.0}, {"date": "2019-09-02", "close": 1.28, "volume": 2253.0}, {"date": "2019-09-03", "close": 1.28, "volume": 2000.0}, {"date": "2019-09-04", "close": 1.28, "volume": 75454.0}, {"date": "2019-09-05", "close": 1.28, "volume": 177695.0}, {"date": "2019-09-06", "close": 1.28, "volume": 218009.0}, {"date": "2019-09-09", "close": 1.28, "volume": 169412.0}, {"date": "2019-09-10", "close": 1.28, "volume": 443920.0}, {"date": "2019-09-11", "close": 1.28, "volume": 201353.0}, {"date": "2019-09-12", "close": 1.31, "volume": 37248.0}, {"date": "2019-09-13", "close": 1.315, "volume": 52472.0}, {"date": "2019-09-16", "close": 1.3, "volume": 55049.0}, {"date": "2019-09-17", "close": 1.295, "volume": 400.0}, {"date": "2019-09-18", "close": 1.27, "volume": 57581.0}, {"date": "2019-09-20", "close": 1.29, "volume": 155023.0}, {"date": "2019-09-23", "close": 1.3, "volume": 192442.0}, {"date": "2019-09-24", "close": 1.3, "volume": 250000.0}, {"date": "2019-09-25", "close": 1.29, "volume": 95651.0}, {"date": "2019-09-26", "close": 1.3, "volume": 129349.0}, {"date": "2019-09-27", "close": 1.31, "volume": 8682.0}, {"date": "2019-09-30", "close": 1.33, "volume": 5983.0}, {"date": "2019-10-01", "close": 1.32, "volume": 102275.0}, {"date": "2019-10-02", "close": 1.32, "volume": 52867.0}, {"date": "2019-10-03", "close": 1.3, "volume": 90000.0}, {"date": "2019-10-04", "close": 1.3, "volume": 604.0}, {"date": "2019-10-07", "close": 1.3, "volume": 99396.0}, {"date": "2019-10-08", "close": 1.3, "volume": 60200.0}, {"date": "2019-10-09", "close": 1.3, "volume": 187257.0}, {"date": "2019-10-11", "close": 1.29, "volume": 50000.0}, {"date": "2019-10-14", "close": 1.3, "volume": 1993.0}, {"date": "2019-10-15", "close": 1.3, "volume": 390.0}, {"date": "2019-10-16", "close": 1.295, "volume": 3463.0}, {"date": "2019-10-17", "close": 1.28, "volume": 44528.0}, {"date": "2019-10-18", "close": 1.28, "volume": 105813.0}, {"date": "2019-10-21", "close": 1.285, "volume": 12008.0}, {"date": "2019-10-22", "close": 1.29, "volume": 16215.0}, {"date": "2019-10-23", "close": 1.28, "volume": 189111.0}, {"date": "2019-10-24", "close": 1.29, "volume": 106827.0}, {"date": "2019-10-25", "close": 1.29, "volume": 208344.0}, {"date": "2019-10-28", "close": 1.29, "volume": 105033.0}, {"date": "2019-10-29", "close": 1.285, "volume": 190514.0}, {"date": "2019-10-30", "close": 1.3, "volume": 204582.0}, {"date": "2019-10-31", "close": 1.32, "volume": 13613.0}, {"date": "2019-11-01", "close": 1.31, "volume": 54044.0}, {"date": "2019-11-04", "close": 1.325, "volume": 19884.0}, {"date": "2019-11-05", "close": 1.325, "volume": 450.0}, {"date": "2019-11-06", "close": 1.31, "volume": 56788.0}, {"date": "2019-11-08", "close": 1.32, "volume": 105668.0}, {"date": "2019-11-11", "close": 1.305, "volume": 24123.0}, {"date": "2019-11-12", "close": 1.3, "volume": 650000.0}, {"date": "2019-11-13", "close": 1.3, "volume": 132259.0}, {"date": "2019-11-14", "close": 1.32, "volume": 112802.0}, {"date": "2019-11-15", "close": 1.34, "volume": 97620.0}, {"date": "2019-11-18", "close": 1.34, "volume": 79875.0}, {"date": "2019-11-19", "close": 1.34, "volume": 232445.0}, {"date": "2019-11-20", "close": 1.35, "volume": 111928.0}, {"date": "2019-11-21", "close": 1.35, "volume": 160371.0}, {"date": "2019-11-22", "close": 1.37, "volume": 102247.0}, {"date": "2019-11-25", "close": 1.4, "volume": 31850.0}, {"date": "2019-11-26", "close": 1.42, "volume": 60517.0}, {"date": "2019-11-27", "close": 1.38, "volume": 153362.0}, {"date": "2019-11-28", "close": 1.37, "volume": 58728.0}, {"date": "2019-11-29", "close": 1.37, "volume": 38345.0}, {"date": "2019-12-02", "close": 1.35, "volume": 30953.0}, {"date": "2019-12-03", "close": 1.35, "volume": 69237.0}, {"date": "2019-12-04", "close": 1.375, "volume": 36396.0}, {"date": "2019-12-05", "close": 1.39, "volume": 71089.0}, {"date": "2019-12-06", "close": 1.39, "volume": 77389.0}, {"date": "2019-12-09", "close": 1.4, "volume": 6662.0}, {"date": "2019-12-10", "close": 1.39, "volume": 9021.0}, {"date": "2019-12-13", "close": 1.4, "volume": 54929.0}, {"date": "2019-12-16", "close": 1.38, "volume": 8581.0}, {"date": "2019-12-17", "close": 1.38, "volume": 50251.0}, {"date": "2019-12-18", "close": 1.37, "volume": 72120.0}, {"date": "2019-12-20", "close": 1.37, "volume": 1391.0}, {"date": "2019-12-23", "close": 1.37, "volume": 11122.0}, {"date": "2019-12-24", "close": 1.36, "volume": 217108.0}, {"date": "2019-12-27", "close": 1.385, "volume": 2215.0}, {"date": "2019-12-30", "close": 1.43, "volume": 90561.0}, {"date": "2019-12-31", "close": 1.44, "volume": 85711.0}, {"date": "2020-01-02", "close": 1.44, "volume": 4365.0}, {"date": "2020-01-03", "close": 1.44, "volume": 30276.0}, {"date": "2020-01-06", "close": 1.43, "volume": 16979.0}, {"date": "2020-01-07", "close": 1.43, "volume": 3677.0}, {"date": "2020-01-09", "close": 1.45, "volume": 30327.0}, {"date": "2020-01-10", "close": 1.45, "volume": 14673.0}, {"date": "2020-01-14", "close": 1.43, "volume": 3000.0}, {"date": "2020-01-15", "close": 1.42, "volume": 58900.0}, {"date": "2020-01-16", "close": 1.42, "volume": 18635.0}, {"date": "2020-01-17", "close": 1.42, "volume": 15589.0}, {"date": "2020-01-20", "close": 1.4, "volume": 53550.0}, {"date": "2020-01-21", "close": 1.385, "volume": 7955.0}, {"date": "2020-01-22", "close": 1.38, "volume": 31254.0}, {"date": "2020-01-24", "close": 1.38, "volume": 7746.0}, {"date": "2020-01-28", "close": 1.35, "volume": 13249.0}, {"date": "2020-01-29", "close": 1.335, "volume": 20429.0}, {"date": "2020-01-30", "close": 1.36, "volume": 36520.0}, {"date": "2020-02-03", "close": 1.335, "volume": 28017.0}, {"date": "2020-02-06", "close": 1.33, "volume": 27059.0}, {"date": "2020-02-10", "close": 1.325, "volume": 27060.0}, {"date": "2020-02-11", "close": 1.31, "volume": 27501.0}, {"date": "2020-02-13", "close": 1.31, "volume": 23369.0}, {"date": "2020-02-14", "close": 1.265, "volume": 16967.0}, {"date": "2020-02-17", "close": 1.265, "volume": 7753.0}, {"date": "2020-02-19", "close": 1.28, "volume": 47105.0}, {"date": "2020-02-20", "close": 1.305, "volume": 14715.0}, {"date": "2020-02-21", "close": 1.32, "volume": 35968.0}, {"date": "2020-02-24", "close": 1.33, "volume": 6929.0}, {"date": "2020-02-25", "close": 1.34, "volume": 108490.0}, {"date": "2020-02-26", "close": 1.29, "volume": 21665.0}, {"date": "2020-02-27", "close": 1.3, "volume": 6630.0}, {"date": "2020-02-28", "close": 1.3, "volume": 112140.0}, {"date": "2020-03-02", "close": 1.3, "volume": 34202.0}, {"date": "2020-03-03", "close": 1.3, "volume": 56802.0}, {"date": "2020-03-04", "close": 1.3, "volume": 30032.0}, {"date": "2020-03-05", "close": 1.28, "volume": 93517.0}, {"date": "2020-03-06", "close": 1.28, "volume": 6931.0}, {"date": "2020-03-09", "close": 1.25, "volume": 92697.0}, {"date": "2020-03-10", "close": 1.25, "volume": 39410.0}, {"date": "2020-03-11", "close": 1.25, "volume": 47970.0}, {"date": "2020-03-12", "close": 1.2, "volume": 232070.0}, {"date": "2020-03-13", "close": 1.16, "volume": 25160.0}, {"date": "2020-03-16", "close": 1.15, "volume": 57450.0}, {"date": "2020-03-17", "close": 1.15, "volume": 17628.0}, {"date": "2020-03-18", "close": 1.15, "volume": 6861.0}, {"date": "2020-03-19", "close": 1.105, "volume": 61213.0}, {"date": "2020-03-20", "close": 1.05, "volume": 211378.0}, {"date": "2020-03-23", "close": 1.0, "volume": 214634.0}, {"date": "2020-03-24", "close": 0.925, "volume": 1539.0}, {"date": "2020-03-25", "close": 0.95, "volume": 114397.0}, {"date": "2020-03-26", "close": 1.0, "volume": 108131.0}, {"date": "2020-03-27", "close": 0.95, "volume": 22775.0}, {"date": "2020-03-30", "close": 0.95, "volume": 32579.0}, {"date": "2020-04-01", "close": 0.99, "volume": 87048.0}, {"date": "2020-04-02", "close": 1.0, "volume": 4235.0}, {"date": "2020-04-07", "close": 1.045, "volume": 18191.0}, {"date": "2020-04-08", "close": 1.055, "volume": 73617.0}, {"date": "2020-04-09", "close": 1.095, "volume": 18801.0}, {"date": "2020-04-14", "close": 1.18, "volume": 12747.0}, {"date": "2020-04-15", "close": 1.18, "volume": 10020.0}, {"date": "2020-04-16", "close": 1.195, "volume": 55168.0}, {"date": "2020-04-17", "close": 1.18, "volume": 87827.0}, {"date": "2020-04-20", "close": 1.185, "volume": 55169.0}, {"date": "2020-04-21", "close": 1.15, "volume": 159511.0}, {"date": "2020-04-22", "close": 1.18, "volume": 77730.0}, {"date": "2020-04-23", "close": 1.18, "volume": 210498.0}, {"date": "2020-04-24", "close": 1.18, "volume": 17634.0}, {"date": "2020-04-27", "close": 1.205, "volume": 34753.0}, {"date": "2020-04-28", "close": 1.235, "volume": 40272.0}, {"date": "2020-04-29", "close": 1.235, "volume": 1618.0}, {"date": "2020-04-30", "close": 1.25, "volume": 11919.0}, {"date": "2020-05-01", "close": 1.25, "volume": 106567.0}, {"date": "2020-05-04", "close": 1.245, "volume": 43187.0}, {"date": "2020-05-05", "close": 1.255, "volume": 114147.0}, {"date": "2020-05-06", "close": 1.255, "volume": 210000.0}, {"date": "2020-05-07", "close": 1.26, "volume": 10732.0}, {"date": "2020-05-08", "close": 1.26, "volume": 68200.0}, {"date": "2020-05-11", "close": 1.285, "volume": 71068.0}, {"date": "2020-05-12", "close": 1.26, "volume": 15000.0}, {"date": "2020-05-13", "close": 1.285, "volume": 49190.0}, {"date": "2020-05-14", "close": 1.31, "volume": 2252.0}, {"date": "2020-05-15", "close": 1.25, "volume": 70999.0}, {"date": "2020-05-18", "close": 1.25, "volume": 49483.0}, {"date": "2020-05-19", "close": 1.28, "volume": 79518.0}, {"date": "2020-05-20", "close": 1.31, "volume": 153749.0}, {"date": "2020-05-21", "close": 1.27, "volume": 5221.0}, {"date": "2020-05-22", "close": 1.3, "volume": 12987.0}, {"date": "2020-05-25", "close": 1.315, "volume": 80860.0}, {"date": "2020-05-26", "close": 1.315, "volume": 1111.0}, {"date": "2020-05-28", "close": 1.34, "volume": 39022.0}, {"date": "2020-06-01", "close": 1.335, "volume": 1000.0}, {"date": "2020-06-02", "close": 1.335, "volume": 60207.0}, {"date": "2020-06-03", "close": 1.3, "volume": 5000.0}, {"date": "2020-06-04", "close": 1.325, "volume": 7649.0}, {"date": "2020-06-05", "close": 1.325, "volume": 11604.0}, {"date": "2020-06-09", "close": 1.34, "volume": 49133.0}, {"date": "2020-06-10", "close": 1.35, "volume": 65468.0}, {"date": "2020-06-11", "close": 1.32, "volume": 53013.0}, {"date": "2020-06-12", "close": 1.3, "volume": 167717.0}, {"date": "2020-06-15", "close": 1.32, "volume": 8246.0}, {"date": "2020-06-16", "close": 1.32, "volume": 134340.0}, {"date": "2020-06-17", "close": 1.35, "volume": 10452.0}, {"date": "2020-06-18", "close": 1.35, "volume": 80971.0}, {"date": "2020-06-19", "close": 1.345, "volume": 50618.0}, {"date": "2020-06-22", "close": 1.3, "volume": 10740.0}, {"date": "2020-06-23", "close": 1.35, "volume": 174016.0}, {"date": "2020-06-24", "close": 1.335, "volume": 186200.0}, {"date": "2020-06-25", "close": 1.35, "volume": 176725.0}, {"date": "2020-06-26", "close": 1.35, "volume": 40225.0}, {"date": "2020-06-29", "close": 1.38, "volume": 74168.0}, {"date": "2020-06-30", "close": 1.42, "volume": 31324.0}, {"date": "2020-07-01", "close": 1.41, "volume": 20451.0}, {"date": "2020-07-02", "close": 1.435, "volume": 13003.0}, {"date": "2020-07-06", "close": 1.4, "volume": 83217.0}, {"date": "2020-07-07", "close": 1.4, "volume": 62571.0}, {"date": "2020-07-09", "close": 1.4, "volume": 17596.0}, {"date": "2020-07-10", "close": 1.425, "volume": 17358.0}, {"date": "2020-07-14", "close": 1.4, "volume": 54721.0}, {"date": "2020-07-20", "close": 1.4, "volume": 57502.0}, {"date": "2020-07-22", "close": 1.38, "volume": 42894.0}, {"date": "2020-07-24", "close": 1.38, "volume": 56635.0}, {"date": "2020-07-27", "close": 1.38, "volume": 556.0}, {"date": "2020-07-28", "close": 1.4, "volume": 357.0}, {"date": "2020-07-31", "close": 1.38, "volume": 11600.0}, {"date": "2020-08-04", "close": 1.4, "volume": 21101.0}, {"date": "2020-08-05", "close": 1.31, "volume": 9636.0}, {"date": "2020-08-06", "close": 1.41, "volume": 5000.0}, {"date": "2020-08-07", "close": 1.31, "volume": 8142.0}, {"date": "2020-08-11", "close": 1.32, "volume": 17311.0}, {"date": "2020-08-12", "close": 1.325, "volume": 2422.0}, {"date": "2020-08-13", "close": 1.31, "volume": 41113.0}, {"date": "2020-08-17", "close": 1.31, "volume": 3132.0}, {"date": "2020-08-18", "close": 1.31, "volume": 3722.0}, {"date": "2020-08-19", "close": 1.24, "volume": 28976.0}, {"date": "2020-08-20", "close": 1.24, "volume": 4081.0}, {"date": "2020-08-24", "close": 1.24, "volume": 4125.0}, {"date": "2020-08-25", "close": 1.24, "volume": 2355.0}, {"date": "2020-08-26", "close": 1.31, "volume": 64419.0}, {"date": "2020-08-28", "close": 1.4, "volume": 3206.0}, {"date": "2020-08-31", "close": 1.4, "volume": 68136.0}, {"date": "2020-09-03", "close": 1.4, "volume": 10450.0}, {"date": "2020-09-04", "close": 1.4, "volume": 7178.0}, {"date": "2020-09-07", "close": 1.4, "volume": 92350.0}, {"date": "2020-09-08", "close": 1.38, "volume": 19997.0}, {"date": "2020-09-09", "close": 1.38, "volume": 27055.0}, {"date": "2020-09-10", "close": 1.4, "volume": 57104.0}, {"date": "2020-09-11", "close": 1.4, "volume": 5269.0}, {"date": "2020-09-15", "close": 1.41, "volume": 48614.0}, {"date": "2020-09-18", "close": 1.4, "volume": 6564.0}, {"date": "2020-09-21", "close": 1.38, "volume": 60027.0}, {"date": "2020-09-22", "close": 1.38, "volume": 20000.0}, {"date": "2020-09-25", "close": 1.4, "volume": 36370.0}, {"date": "2020-09-28", "close": 1.43, "volume": 11088.0}, {"date": "2020-10-01", "close": 1.405, "volume": 10142.0}, {"date": "2020-10-02", "close": 1.43, "volume": 5000.0}, {"date": "2020-10-06", "close": 1.405, "volume": 625.0}, {"date": "2020-10-07", "close": 1.44, "volume": 34731.0}, {"date": "2020-10-08", "close": 1.44, "volume": 11625.0}, {"date": "2020-10-09", "close": 1.45, "volume": 10000.0}, {"date": "2020-10-12", "close": 1.45, "volume": 2803.0}, {"date": "2020-10-13", "close": 1.42, "volume": 40794.0}, {"date": "2020-10-14", "close": 1.45, "volume": 10000.0}, {"date": "2020-10-15", "close": 1.445, "volume": 3.0}, {"date": "2020-10-20", "close": 1.445, "volume": 65.0}, {"date": "2020-10-21", "close": 1.44, "volume": 120.0}, {"date": "2020-10-27", "close": 1.38, "volume": 25015.0}, {"date": "2020-10-28", "close": 1.44, "volume": 24451.0}, {"date": "2020-10-29", "close": 1.44, "volume": 1247.0}, {"date": "2020-11-02", "close": 1.4, "volume": 1672.0}, {"date": "2020-11-10", "close": 1.445, "volume": 10720.0}, {"date": "2020-11-11", "close": 1.445, "volume": 13310.0}, {"date": "2020-11-12", "close": 1.42, "volume": 3481.0}, {"date": "2020-11-13", "close": 1.42, "volume": 4615.0}, {"date": "2020-11-18", "close": 1.435, "volume": 14168.0}, {"date": "2020-11-19", "close": 1.435, "volume": 5690.0}, {"date": "2020-11-20", "close": 1.435, "volume": 2501.0}, {"date": "2020-11-23", "close": 1.435, "volume": 1.0}, {"date": "2020-11-24", "close": 1.445, "volume": 4.0}, {"date": "2020-11-25", "close": 1.4, "volume": 402.0}, {"date": "2020-11-26", "close": 1.44, "volume": 10003.0}, {"date": "2020-11-27", "close": 1.435, "volume": 2.0}, {"date": "2020-11-30", "close": 1.4, "volume": 35647.0}, {"date": "2020-12-01", "close": 1.45, "volume": 34319.0}, {"date": "2020-12-02", "close": 1.45, "volume": 4231.0}, {"date": "2020-12-09", "close": 1.45, "volume": 2027.0}, {"date": "2020-12-10", "close": 1.45, "volume": 253.0}, {"date": "2020-12-11", "close": 1.45, "volume": 3614.0}, {"date": "2020-12-16", "close": 1.455, "volume": 13704.0}, {"date": "2020-12-21", "close": 1.405, "volume": 5488.0}, {"date": "2020-12-22", "close": 1.45, "volume": 15090.0}, {"date": "2020-12-24", "close": 1.45, "volume": 1934.0}, {"date": "2020-12-29", "close": 1.45, "volume": 1995.0}, {"date": "2021-01-05", "close": 1.43, "volume": 19058.0}, {"date": "2021-01-06", "close": 1.43, "volume": 20500.0}, {"date": "2021-01-07", "close": 1.43, "volume": 538.0}, {"date": "2021-01-08", "close": 1.45, "volume": 6448.0}, {"date": "2021-01-11", "close": 1.45, "volume": 3448.0}, {"date": "2021-01-18", "close": 1.4, "volume": 400.0}, {"date": "2021-01-19", "close": 1.35, "volume": 10183.0}, {"date": "2021-01-20", "close": 1.355, "volume": 1283.0}, {"date": "2021-01-22", "close": 1.35, "volume": 5809.0}, {"date": "2021-01-25", "close": 1.35, "volume": 5050.0}, {"date": "2021-01-27", "close": 1.35, "volume": 2287.0}, {"date": "2021-01-29", "close": 1.355, "volume": 1.0}, {"date": "2021-02-01", "close": 1.35, "volume": 296.0}, {"date": "2021-02-02", "close": 1.35, "volume": 371.0}, {"date": "2021-02-04", "close": 1.275, "volume": 2160.0}, {"date": "2021-02-05", "close": 1.27, "volume": 4268.0}, {"date": "2021-02-08", "close": 1.39, "volume": 13494.0}, {"date": "2021-02-18", "close": 1.35, "volume": 2673.0}, {"date": "2021-02-19", "close": 1.35, "volume": 6066.0}, {"date": "2021-02-22", "close": 1.4, "volume": 1069.0}, {"date": "2021-02-23", "close": 1.4, "volume": 36894.0}, {"date": "2021-02-24", "close": 1.4, "volume": 18181.0}, {"date": "2021-02-25", "close": 1.355, "volume": 40996.0}, {"date": "2021-02-26", "close": 1.38, "volume": 39193.0}, {"date": "2021-03-01", "close": 1.38, "volume": 15478.0}, {"date": "2021-03-02", "close": 1.38, "volume": 53175.0}, {"date": "2021-03-03", "close": 1.38, "volume": 30000.0}, {"date": "2021-03-04", "close": 1.38, "volume": 1347.0}, {"date": "2021-03-05", "close": 1.33, "volume": 50382.0}, {"date": "2021-03-08", "close": 1.33, "volume": 28285.0}, {"date": "2021-03-09", "close": 1.31, "volume": 43391.0}, {"date": "2021-03-10", "close": 1.31, "volume": 23844.0}, {"date": "2021-03-11", "close": 1.32, "volume": 26135.0}, {"date": "2021-03-12", "close": 1.32, "volume": 15058.0}, {"date": "2021-03-15", "close": 1.32, "volume": 21094.0}, {"date": "2021-03-16", "close": 1.35, "volume": 78704.0}, {"date": "2021-03-17", "close": 1.32, "volume": 3787.0}, {"date": "2021-03-18", "close": 1.32, "volume": 14668.0}, {"date": "2021-03-19", "close": 1.3, "volume": 63560.0}, {"date": "2021-03-22", "close": 1.3, "volume": 11813.0}, {"date": "2021-03-23", "close": 1.295, "volume": 67016.0}, {"date": "2021-03-25", "close": 1.295, "volume": 6866.0}, {"date": "2021-03-26", "close": 1.285, "volume": 15315.0}, {"date": "2021-03-29", "close": 1.33, "volume": 4477.0}, {"date": "2021-03-31", "close": 1.33, "volume": 6083.0}, {"date": "2021-04-01", "close": 1.33, "volume": 1458.0}, {"date": "2021-04-06", "close": 1.29, "volume": 14750.0}, {"date": "2021-04-07", "close": 1.35, "volume": 1999.0}, {"date": "2021-04-08", "close": 1.3, "volume": 25254.0}, {"date": "2021-04-09", "close": 1.31, "volume": 2202.0}, {"date": "2021-04-12", "close": 1.31, "volume": 17817.0}, {"date": "2021-04-13", "close": 1.31, "volume": 2827.0}, {"date": "2021-04-14", "close": 1.31, "volume": 6381.0}, {"date": "2021-04-15", "close": 1.31, "volume": 4490.0}, {"date": "2021-04-16", "close": 1.31, "volume": 433.0}, {"date": "2021-04-19", "close": 1.36, "volume": 3777.0}, {"date": "2021-04-21", "close": 1.31, "volume": 5000.0}, {"date": "2021-04-23", "close": 1.31, "volume": 42147.0}, {"date": "2021-04-26", "close": 1.35, "volume": 3000.0}, {"date": "2021-04-29", "close": 1.33, "volume": 7338.0}, {"date": "2021-04-30", "close": 1.2, "volume": 27494.0}, {"date": "2021-05-03", "close": 1.215, "volume": 7000.0}, {"date": "2021-05-04", "close": 1.31, "volume": 75000.0}, {"date": "2021-05-05", "close": 1.35, "volume": 10728.0}, {"date": "2021-05-06", "close": 1.32, "volume": 2316.0}, {"date": "2021-05-07", "close": 1.3, "volume": 92346.0}, {"date": "2021-05-10", "close": 1.35, "volume": 4052.0}, {"date": "2021-05-12", "close": 1.34, "volume": 11518.0}, {"date": "2021-05-14", "close": 1.31, "volume": 12551.0}, {"date": "2021-05-17", "close": 1.33, "volume": 7351.0}, {"date": "2021-05-18", "close": 1.33, "volume": 568.0}, {"date": "2021-05-19", "close": 1.31, "volume": 216816.0}, {"date": "2021-05-20", "close": 1.34, "volume": 10403.0}, {"date": "2021-05-21", "close": 1.35, "volume": 8978.0}, {"date": "2021-05-24", "close": 1.34, "volume": 2000.0}, {"date": "2021-05-25", "close": 1.35, "volume": 1.0}, {"date": "2021-05-27", "close": 1.34, "volume": 27554.0}, {"date": "2021-05-28", "close": 1.35, "volume": 4565.0}, {"date": "2021-05-31", "close": 1.33, "volume": 20278.0}, {"date": "2021-06-01", "close": 1.34, "volume": 55730.0}, {"date": "2021-06-02", "close": 1.33, "volume": 25018.0}, {"date": "2021-06-03", "close": 1.35, "volume": 50731.0}, {"date": "2021-06-04", "close": 1.35, "volume": 21257.0}, {"date": "2021-06-07", "close": 1.36, "volume": 172837.0}, {"date": "2021-06-08", "close": 1.38, "volume": 10913.0}, {"date": "2021-06-09", "close": 1.4, "volume": 83018.0}, {"date": "2021-06-10", "close": 1.385, "volume": 50703.0}, {"date": "2021-06-11", "close": 1.4, "volume": 116922.0}, {"date": "2021-06-15", "close": 1.38, "volume": 35000.0}, {"date": "2021-06-16", "close": 1.4, "volume": 8134.0}, {"date": "2021-06-17", "close": 1.4, "volume": 13200.0}, {"date": "2021-06-18", "close": 1.425, "volume": 1241.0}, {"date": "2021-06-21", "close": 1.425, "volume": 27086.0}, {"date": "2021-06-22", "close": 1.44, "volume": 44968.0}, {"date": "2021-06-23", "close": 1.44, "volume": 7305.0}, {"date": "2021-06-24", "close": 1.44, "volume": 13739.0}, {"date": "2021-06-25", "close": 1.45, "volume": 51708.0}, {"date": "2021-06-28", "close": 1.45, "volume": 150000.0}, {"date": "2021-06-29", "close": 1.45, "volume": 5922.0}, {"date": "2021-06-30", "close": 1.47, "volume": 4415.0}, {"date": "2021-07-01", "close": 1.47, "volume": 14408.0}, {"date": "2021-07-02", "close": 1.465, "volume": 5.0}, {"date": "2021-07-05", "close": 1.44, "volume": 43078.0}, {"date": "2021-07-06", "close": 1.44, "volume": 9939.0}, {"date": "2021-07-08", "close": 1.4, "volume": 13460.0}, {"date": "2021-07-09", "close": 1.4, "volume": 1000.0}, {"date": "2021-07-12", "close": 1.41, "volume": 487.0}, {"date": "2021-07-13", "close": 1.41, "volume": 3.0}, {"date": "2021-07-15", "close": 1.45, "volume": 137928.0}, {"date": "2021-07-16", "close": 1.45, "volume": 41249.0}, {"date": "2021-07-19", "close": 1.445, "volume": 32.0}, {"date": "2021-07-22", "close": 1.4, "volume": 2400.0}, {"date": "2021-07-23", "close": 1.4, "volume": 668.0}, {"date": "2021-07-26", "close": 1.4, "volume": 3500.0}, {"date": "2021-07-29", "close": 1.4, "volume": 20705.0}, {"date": "2021-07-30", "close": 1.43, "volume": 874.0}, {"date": "2021-08-03", "close": 1.35, "volume": 2000.0}, {"date": "2021-08-04", "close": 1.39, "volume": 69222.0}, {"date": "2021-08-05", "close": 1.36, "volume": 62028.0}, {"date": "2021-08-06", "close": 1.41, "volume": 30479.0}, {"date": "2021-08-09", "close": 1.39, "volume": 81654.0}, {"date": "2021-08-11", "close": 1.39, "volume": 30000.0}, {"date": "2021-08-13", "close": 1.395, "volume": 1.0}, {"date": "2021-08-16", "close": 1.39, "volume": 109.0}, {"date": "2021-08-17", "close": 1.39, "volume": 581.0}, {"date": "2021-08-18", "close": 1.38, "volume": 42865.0}, {"date": "2021-08-20", "close": 1.38, "volume": 141463.0}, {"date": "2021-08-23", "close": 1.41, "volume": 8063.0}, {"date": "2021-08-26", "close": 1.4, "volume": 50366.0}, {"date": "2021-08-27", "close": 1.38, "volume": 4708.0}, {"date": "2021-08-30", "close": 1.38, "volume": 45000.0}, {"date": "2021-09-02", "close": 1.41, "volume": 28292.0}, {"date": "2021-09-06", "close": 1.41, "volume": 11378.0}, {"date": "2021-09-07", "close": 1.355, "volume": 103513.0}, {"date": "2021-09-08", "close": 1.365, "volume": 725.0}, {"date": "2021-09-09", "close": 1.38, "volume": 4730.0}, {"date": "2021-09-10", "close": 1.395, "volume": 270.0}, {"date": "2021-09-13", "close": 1.4, "volume": 5000.0}, {"date": "2021-09-14", "close": 1.4, "volume": 6760.0}, {"date": "2021-09-15", "close": 1.4, "volume": 31030.0}, {"date": "2021-09-16", "close": 1.4, "volume": 18510.0}, {"date": "2021-09-17", "close": 1.4, "volume": 711.0}, {"date": "2021-09-21", "close": 1.4, "volume": 25400.0}, {"date": "2021-09-24", "close": 1.38, "volume": 35617.0}, {"date": "2021-09-27", "close": 1.39, "volume": 2212.0}, {"date": "2021-09-28", "close": 1.37, "volume": 47274.0}, {"date": "2021-09-29", "close": 1.37, "volume": 3167.0}, {"date": "2021-10-04", "close": 1.38, "volume": 538.0}, {"date": "2021-10-08", "close": 1.38, "volume": 26698.0}, {"date": "2021-10-11", "close": 1.36, "volume": 64985.0}, {"date": "2021-10-12", "close": 1.325, "volume": 6945.0}, {"date": "2021-10-13", "close": 1.35, "volume": 1552.0}, {"date": "2021-10-14", "close": 1.355, "volume": 229.0}, {"date": "2021-10-15", "close": 1.38, "volume": 21270.0}, {"date": "2021-10-18", "close": 1.335, "volume": 27977.0}, {"date": "2021-10-19", "close": 1.38, "volume": 17016.0}, {"date": "2021-10-26", "close": 1.39, "volume": 30000.0}, {"date": "2021-10-27", "close": 1.4, "volume": 1500.0}, {"date": "2021-10-28", "close": 1.4, "volume": 2362.0}, {"date": "2021-10-29", "close": 1.38, "volume": 35165.0}, {"date": "2021-11-01", "close": 1.38, "volume": 1226.0}, {"date": "2021-11-03", "close": 1.38, "volume": 8471.0}, {"date": "2021-11-05", "close": 1.38, "volume": 42117.0}, {"date": "2021-11-08", "close": 1.4, "volume": 71.0}, {"date": "2021-11-12", "close": 1.38, "volume": 1.0}, {"date": "2021-11-15", "close": 1.38, "volume": 16560.0}, {"date": "2021-11-16", "close": 1.38, "volume": 5154.0}, {"date": "2021-11-17", "close": 1.4, "volume": 18149.0}, {"date": "2021-11-19", "close": 1.4, "volume": 11218.0}, {"date": "2021-11-22", "close": 1.4, "volume": 114102.0}, {"date": "2021-11-23", "close": 1.385, "volume": 4004.0}, {"date": "2021-11-25", "close": 1.39, "volume": 170113.0}, {"date": "2021-11-29", "close": 1.39, "volume": 3566.0}, {"date": "2021-12-01", "close": 1.41, "volume": 357.0}, {"date": "2021-12-03", "close": 1.41, "volume": 400.0}, {"date": "2021-12-06", "close": 1.41, "volume": 2776.0}, {"date": "2021-12-09", "close": 1.38, "volume": 80000.0}, {"date": "2021-12-10", "close": 1.385, "volume": 4741.0}, {"date": "2021-12-13", "close": 1.38, "volume": 4454.0}, {"date": "2021-12-16", "close": 1.395, "volume": 315.0}, {"date": "2021-12-17", "close": 1.38, "volume": 13291.0}, {"date": "2021-12-20", "close": 1.38, "volume": 485.0}, {"date": "2021-12-21", "close": 1.395, "volume": 3089.0}, {"date": "2021-12-22", "close": 1.38, "volume": 86.0}, {"date": "2021-12-23", "close": 1.38, "volume": 2850.0}, {"date": "2021-12-29", "close": 1.42, "volume": 50561.0}, {"date": "2021-12-30", "close": 1.435, "volume": 14703.0}, {"date": "2021-12-31", "close": 1.47, "volume": 39502.0}, {"date": "2022-01-04", "close": 1.46, "volume": 68994.0}, {"date": "2022-01-05", "close": 1.43, "volume": 1264.0}, {"date": "2022-01-07", "close": 1.43, "volume": 43.0}, {"date": "2022-01-11", "close": 1.435, "volume": 3676.0}, {"date": "2022-01-12", "close": 1.435, "volume": 1988.0}, {"date": "2022-01-13", "close": 1.43, "volume": 2463.0}, {"date": "2022-01-14", "close": 1.43, "volume": 6903.0}, {"date": "2022-01-18", "close": 1.46, "volume": 52079.0}, {"date": "2022-01-21", "close": 1.44, "volume": 29685.0}, {"date": "2022-01-24", "close": 1.365, "volume": 2314.0}, {"date": "2022-01-25", "close": 1.35, "volume": 10499.0}, {"date": "2022-01-31", "close": 1.395, "volume": 27.0}, {"date": "2022-02-02", "close": 1.425, "volume": 717.0}, {"date": "2022-02-07", "close": 1.38, "volume": 70000.0}, {"date": "2022-02-08", "close": 1.38, "volume": 47900.0}, {"date": "2022-02-10", "close": 1.38, "volume": 3377.0}, {"date": "2022-02-15", "close": 1.36, "volume": 34970.0}, {"date": "2022-02-22", "close": 1.36, "volume": 43230.0}, {"date": "2022-02-23", "close": 1.36, "volume": 190.0}, {"date": "2022-02-24", "close": 1.36, "volume": 114.0}, {"date": "2022-02-28", "close": 1.445, "volume": 27663.0}, {"date": "2022-03-01", "close": 1.36, "volume": 27663.0}, {"date": "2022-03-07", "close": 1.37, "volume": 18041.0}, {"date": "2022-03-08", "close": 1.36, "volume": 29737.0}, {"date": "2022-03-10", "close": 1.3, "volume": 3319.0}, {"date": "2022-03-11", "close": 1.3, "volume": 803.0}, {"date": "2022-03-16", "close": 1.3, "volume": 22829.0}, {"date": "2022-03-22", "close": 1.3, "volume": 20778.0}, {"date": "2022-03-23", "close": 1.3, "volume": 24426.0}, {"date": "2022-03-24", "close": 1.28, "volume": 51993.0}, {"date": "2022-03-28", "close": 1.28, "volume": 3484.0}, {"date": "2022-03-29", "close": 1.27, "volume": 53550.0}, {"date": "2022-04-01", "close": 1.26, "volume": 50766.0}, {"date": "2022-04-04", "close": 1.26, "volume": 2249.0}, {"date": "2022-04-07", "close": 1.29, "volume": 2000.0}, {"date": "2022-04-11", "close": 1.31, "volume": 2287.0}, {"date": "2022-04-14", "close": 1.3, "volume": 1217.0}, {"date": "2022-04-21", "close": 1.35, "volume": 22500.0}, {"date": "2022-04-22", "close": 1.33, "volume": 351.0}, {"date": "2022-04-26", "close": 1.34, "volume": 4341.0}, {"date": "2022-04-27", "close": 1.35, "volume": 400.0}, {"date": "2022-04-28", "close": 1.33, "volume": 30416.0}, {"date": "2022-04-29", "close": 1.33, "volume": 3746.0}, {"date": "2022-05-02", "close": 1.33, "volume": 73.0}, {"date": "2022-05-03", "close": 1.33, "volume": 7.0}, {"date": "2022-05-04", "close": 1.33, "volume": 9060.0}, {"date": "2022-05-06", "close": 1.3, "volume": 3822.0}, {"date": "2022-05-09", "close": 1.31, "volume": 10650.0}, {"date": "2022-05-10", "close": 1.31, "volume": 3701.0}, {"date": "2022-05-12", "close": 1.3, "volume": 37742.0}, {"date": "2022-05-13", "close": 1.315, "volume": 19.0}, {"date": "2022-05-16", "close": 1.3, "volume": 3123.0}, {"date": "2022-05-17", "close": 1.3, "volume": 25031.0}, {"date": "2022-05-18", "close": 1.31, "volume": 8.0}, {"date": "2022-05-19", "close": 1.25, "volume": 251.0}, {"date": "2022-05-23", "close": 1.26, "volume": 744.0}, {"date": "2022-05-24", "close": 1.28, "volume": 115.0}, {"date": "2022-05-25", "close": 1.315, "volume": 3000.0}, {"date": "2022-05-26", "close": 1.305, "volume": 3256.0}, {"date": "2022-05-30", "close": 1.285, "volume": 17421.0}, {"date": "2022-05-31", "close": 1.285, "volume": 198.0}, {"date": "2022-06-01", "close": 1.29, "volume": 5000.0}, {"date": "2022-06-02", "close": 1.29, "volume": 65023.0}, {"date": "2022-06-03", "close": 1.245, "volume": 70533.0}, {"date": "2022-06-06", "close": 1.2, "volume": 29747.0}, {"date": "2022-06-07", "close": 1.25, "volume": 6268.0}, {"date": "2022-06-08", "close": 1.24, "volume": 24426.0}, {"date": "2022-06-10", "close": 1.285, "volume": 3162.0}, {"date": "2022-06-14", "close": 1.2, "volume": 41348.0}, {"date": "2022-06-20", "close": 1.245, "volume": 26500.0}, {"date": "2022-06-21", "close": 1.25, "volume": 25000.0}, {"date": "2022-06-22", "close": 1.27, "volume": 235.0}, {"date": "2022-06-23", "close": 1.27, "volume": 81858.0}, {"date": "2022-06-24", "close": 1.27, "volume": 121187.0}, {"date": "2022-06-27", "close": 1.3, "volume": 258546.0}, {"date": "2022-06-28", "close": 1.35, "volume": 642.0}, {"date": "2022-06-29", "close": 1.38, "volume": 47952.0}, {"date": "2022-06-30", "close": 1.39, "volume": 55505.0}, {"date": "2022-07-04", "close": 1.4, "volume": 209819.0}, {"date": "2022-07-05", "close": 1.4, "volume": 720.0}, {"date": "2022-07-06", "close": 1.335, "volume": 314.0}, {"date": "2022-07-08", "close": 1.38, "volume": 37853.0}, {"date": "2022-07-11", "close": 1.38, "volume": 3757.0}, {"date": "2022-07-12", "close": 1.38, "volume": 4.0}, {"date": "2022-07-13", "close": 1.38, "volume": 3.0}, {"date": "2022-07-15", "close": 1.34, "volume": 3727.0}, {"date": "2022-07-19", "close": 1.34, "volume": 1380.0}, {"date": "2022-07-25", "close": 1.335, "volume": 15298.0}, {"date": "2022-07-26", "close": 1.3, "volume": 4180.0}, {"date": "2022-07-29", "close": 1.385, "volume": 9737.0}, {"date": "2022-08-09", "close": 1.32, "volume": 500.0}, {"date": "2022-08-10", "close": 1.38, "volume": 6228.0}, {"date": "2022-08-11", "close": 1.38, "volume": 48.0}, {"date": "2022-08-12", "close": 1.345, "volume": 546.0}, {"date": "2022-08-18", "close": 1.44, "volume": 4514.0}, {"date": "2022-08-22", "close": 1.3, "volume": 5824.0}, {"date": "2022-08-23", "close": 1.325, "volume": 30.0}, {"date": "2022-08-24", "close": 1.345, "volume": 7.0}, {"date": "2022-08-25", "close": 1.35, "volume": 1292.0}, {"date": "2022-08-26", "close": 1.35, "volume": 2913.0}, {"date": "2022-08-29", "close": 1.255, "volume": 9832.0}, {"date": "2022-08-31", "close": 1.365, "volume": 1000.0}, {"date": "2022-09-01", "close": 1.345, "volume": 1050.0}, {"date": "2022-09-02", "close": 1.26, "volume": 39668.0}, {"date": "2022-09-05", "close": 1.28, "volume": 5.0}, {"date": "2022-09-06", "close": 1.3, "volume": 7.0}, {"date": "2022-09-07", "close": 1.305, "volume": 1235.0}, {"date": "2022-09-08", "close": 1.3, "volume": 2.0}, {"date": "2022-09-09", "close": 1.34, "volume": 3003.0}, {"date": "2022-09-12", "close": 1.34, "volume": 2.0}, {"date": "2022-09-13", "close": 1.3, "volume": 2595.0}, {"date": "2022-09-14", "close": 1.3, "volume": 7.0}, {"date": "2022-09-15", "close": 1.3, "volume": 3.0}, {"date": "2022-09-16", "close": 1.33, "volume": 1938.0}, {"date": "2022-09-19", "close": 1.32, "volume": 2017.0}, {"date": "2022-09-20", "close": 1.3, "volume": 1555.0}, {"date": "2022-09-21", "close": 1.3, "volume": 1875.0}, {"date": "2022-09-23", "close": 1.285, "volume": 444.0}, {"date": "2022-09-26", "close": 1.285, "volume": 4.0}, {"date": "2022-09-27", "close": 1.24, "volume": 4892.0}, {"date": "2022-09-28", "close": 1.24, "volume": 16223.0}, {"date": "2022-09-29", "close": 1.24, "volume": 11479.0}, {"date": "2022-10-07", "close": 1.205, "volume": 13816.0}, {"date": "2022-10-10", "close": 1.21, "volume": 5.0}, {"date": "2022-10-17", "close": 1.21, "volume": 4030.0}, {"date": "2022-10-18", "close": 1.21, "volume": 2718.0}, {"date": "2022-10-19", "close": 1.24, "volume": 3146.0}, {"date": "2022-10-21", "close": 1.25, "volume": 15595.0}, {"date": "2022-10-24", "close": 1.25, "volume": 10402.0}, {"date": "2022-10-26", "close": 1.3, "volume": 17483.0}, {"date": "2022-10-27", "close": 1.3, "volume": 112.0}, {"date": "2022-10-28", "close": 1.3, "volume": 2.0}, {"date": "2022-10-31", "close": 1.35, "volume": 26249.0}, {"date": "2022-11-02", "close": 1.35, "volume": 5632.0}, {"date": "2022-11-03", "close": 1.35, "volume": 15004.0}, {"date": "2022-11-04", "close": 1.35, "volume": 2.0}, {"date": "2022-11-07", "close": 1.35, "volume": 4362.0}, {"date": "2022-11-08", "close": 1.32, "volume": 28.0}, {"date": "2022-11-09", "close": 1.32, "volume": 639.0}, {"date": "2022-11-10", "close": 1.32, "volume": 3.0}, {"date": "2022-11-14", "close": 1.32, "volume": 8240.0}, {"date": "2022-11-15", "close": 1.32, "volume": 1931.0}, {"date": "2022-11-16", "close": 1.3, "volume": 13687.0}, {"date": "2022-11-17", "close": 1.3, "volume": 10001.0}, {"date": "2022-11-18", "close": 1.3, "volume": 10002.0}, {"date": "2022-11-21", "close": 1.32, "volume": 1005.0}, {"date": "2022-11-22", "close": 1.34, "volume": 5.0}, {"date": "2022-11-23", "close": 1.34, "volume": 15000.0}, {"date": "2022-11-24", "close": 1.34, "volume": 1.0}, {"date": "2022-11-25", "close": 1.35, "volume": 11430.0}, {"date": "2022-11-28", "close": 1.34, "volume": 10999.0}, {"date": "2022-12-01", "close": 1.4, "volume": 15.0}, {"date": "2022-12-02", "close": 1.4, "volume": 3834.0}, {"date": "2022-12-05", "close": 1.4, "volume": 24857.0}, {"date": "2022-12-12", "close": 1.42, "volume": 3064.0}, {"date": "2022-12-13", "close": 1.425, "volume": 11.0}, {"date": "2022-12-14", "close": 1.42, "volume": 6483.0}, {"date": "2022-12-15", "close": 1.42, "volume": 14040.0}, {"date": "2022-12-22", "close": 1.42, "volume": 1532.0}, {"date": "2022-12-23", "close": 1.42, "volume": 12.0}, {"date": "2022-12-28", "close": 1.44, "volume": 31833.0}, {"date": "2022-12-30", "close": 1.44, "volume": 6251.0}, {"date": "2023-01-05", "close": 1.44, "volume": 1950.0}, {"date": "2023-01-06", "close": 1.44, "volume": 4229.0}, {"date": "2023-01-11", "close": 1.3, "volume": 76315.0}, {"date": "2023-01-12", "close": 1.35, "volume": 5358.0}, {"date": "2023-01-16", "close": 1.395, "volume": 5574.0}, {"date": "2023-01-19", "close": 1.35, "volume": 25223.0}, {"date": "2023-01-20", "close": 1.35, "volume": 106474.0}, {"date": "2023-01-23", "close": 1.355, "volume": 1801.0}, {"date": "2023-01-24", "close": 1.35, "volume": 8258.0}, {"date": "2023-01-25", "close": 1.35, "volume": 32017.0}, {"date": "2023-01-27", "close": 1.355, "volume": 3500.0}, {"date": "2023-01-30", "close": 1.35, "volume": 44653.0}, {"date": "2023-01-31", "close": 1.35, "volume": 35326.0}, {"date": "2023-02-01", "close": 1.3, "volume": 12080.0}, {"date": "2023-02-03", "close": 1.365, "volume": 2.0}, {"date": "2023-02-09", "close": 1.345, "volume": 1894.0}, {"date": "2023-02-10", "close": 1.4, "volume": 3807.0}, {"date": "2023-02-13", "close": 1.35, "volume": 7436.0}, {"date": "2023-02-21", "close": 1.36, "volume": 9528.0}, {"date": "2023-02-23", "close": 1.38, "volume": 500.0}, {"date": "2023-02-27", "close": 1.37, "volume": 399.0}, {"date": "2023-02-28", "close": 1.36, "volume": 142.0}, {"date": "2023-03-01", "close": 1.34, "volume": 256.0}, {"date": "2023-03-02", "close": 1.4, "volume": 811.0}, {"date": "2023-03-03", "close": 1.34, "volume": 53.0}, {"date": "2023-03-06", "close": 1.34, "volume": 1683.0}, {"date": "2023-03-07", "close": 1.34, "volume": 714.0}, {"date": "2023-03-13", "close": 1.25, "volume": 22360.0}, {"date": "2023-03-15", "close": 1.33, "volume": 4.0}, {"date": "2023-03-16", "close": 1.33, "volume": 1961.0}, {"date": "2023-03-17", "close": 1.32, "volume": 1810.0}, {"date": "2023-03-21", "close": 1.33, "volume": 3177.0}, {"date": "2023-03-22", "close": 1.19, "volume": 53122.0}, {"date": "2023-03-24", "close": 1.155, "volume": 12950.0}, {"date": "2023-03-27", "close": 1.16, "volume": 526.0}, {"date": "2023-03-28", "close": 1.16, "volume": 1.0}, {"date": "2023-03-30", "close": 1.2, "volume": 16480.0}, {"date": "2023-03-31", "close": 1.2, "volume": 2338.0}, {"date": "2023-04-03", "close": 1.155, "volume": 3417.0}, {"date": "2023-04-05", "close": 1.2, "volume": 388.0}, {"date": "2023-04-11", "close": 1.2, "volume": 4475.0}, {"date": "2023-04-13", "close": 1.2, "volume": 366.0}, {"date": "2023-04-17", "close": 1.19, "volume": 13995.0}, {"date": "2023-04-18", "close": 1.2, "volume": 11996.0}, {"date": "2023-04-20", "close": 1.15, "volume": 28202.0}, {"date": "2023-04-24", "close": 1.16, "volume": 1000.0}, {"date": "2023-04-26", "close": 1.15, "volume": 154.0}, {"date": "2023-04-27", "close": 1.12, "volume": 1370.0}, {"date": "2023-04-28", "close": 1.15, "volume": 12030.0}, {"date": "2023-05-02", "close": 1.18, "volume": 600.0}, {"date": "2023-05-05", "close": 1.15, "volume": 6.0}, {"date": "2023-05-09", "close": 1.15, "volume": 43550.0}, {"date": "2023-05-19", "close": 1.12, "volume": 24211.0}, {"date": "2023-05-22", "close": 1.12, "volume": 6392.0}, {"date": "2023-05-23", "close": 1.12, "volume": 1532.0}, {"date": "2023-05-31", "close": 1.1, "volume": 5639.0}, {"date": "2023-06-01", "close": 1.1, "volume": 1804.0}, {"date": "2023-06-02", "close": 1.1, "volume": 10527.0}, {"date": "2023-06-05", "close": 1.105, "volume": 19350.0}, {"date": "2023-06-06", "close": 1.1, "volume": 6148.0}, {"date": "2023-06-07", "close": 1.12, "volume": 8503.0}, {"date": "2023-06-08", "close": 1.12, "volume": 10000.0}, {"date": "2023-06-09", "close": 1.1, "volume": 2961.0}, {"date": "2023-06-13", "close": 1.1, "volume": 511.0}, {"date": "2023-06-14", "close": 1.1, "volume": 11624.0}, {"date": "2023-06-15", "close": 1.05, "volume": 41700.0}, {"date": "2023-06-19", "close": 1.0, "volume": 32000.0}, {"date": "2023-06-20", "close": 1.1, "volume": 94862.0}, {"date": "2023-06-21", "close": 1.13, "volume": 56348.0}, {"date": "2023-06-22", "close": 1.14, "volume": 6171.0}, {"date": "2023-06-23", "close": 1.12, "volume": 6142.0}, {"date": "2023-06-26", "close": 1.12, "volume": 500.0}, {"date": "2023-06-27", "close": 1.14, "volume": 4201.0}, {"date": "2023-06-28", "close": 1.14, "volume": 3659.0}, {"date": "2023-07-04", "close": 1.12, "volume": 31344.0}, {"date": "2023-07-05", "close": 1.12, "volume": 10.0}, {"date": "2023-07-06", "close": 1.15, "volume": 4283.0}, {"date": "2023-07-10", "close": 1.16, "volume": 5000.0}, {"date": "2023-07-13", "close": 1.165, "volume": 18829.0}, {"date": "2023-07-14", "close": 1.18, "volume": 5000.0}, {"date": "2023-07-17", "close": 1.22, "volume": 29723.0}, {"date": "2023-07-21", "close": 1.2, "volume": 3905.0}, {"date": "2023-07-24", "close": 1.2, "volume": 3701.0}, {"date": "2023-07-31", "close": 1.2, "volume": 1150.0}, {"date": "2023-08-03", "close": 1.2, "volume": 3968.0}, {"date": "2023-08-07", "close": 1.22, "volume": 6637.0}, {"date": "2023-08-11", "close": 1.22, "volume": 1839.0}, {"date": "2023-08-15", "close": 1.24, "volume": 4496.0}, {"date": "2023-08-16", "close": 1.245, "volume": 1679.0}, {"date": "2023-08-17", "close": 1.24, "volume": 715.0}, {"date": "2023-08-21", "close": 1.255, "volume": 788.0}, {"date": "2023-08-24", "close": 1.24, "volume": 2523.0}, {"date": "2023-08-28", "close": 1.24, "volume": 3205.0}, {"date": "2023-08-29", "close": 1.2, "volume": 17801.0}, {"date": "2023-08-30", "close": 1.2, "volume": 1.0}, {"date": "2023-08-31", "close": 1.2, "volume": 4.0}, {"date": "2023-09-01", "close": 1.205, "volume": 1834.0}, {"date": "2023-09-04", "close": 1.205, "volume": 10.0}, {"date": "2023-09-05", "close": 1.205, "volume": 36.0}, {"date": "2023-09-06", "close": 1.205, "volume": 7.0}, {"date": "2023-09-07", "close": 1.205, "volume": 3958.0}, {"date": "2023-09-08", "close": 1.205, "volume": 7.0}, {"date": "2023-09-11", "close": 1.205, "volume": 10.0}, {"date": "2023-09-12", "close": 1.205, "volume": 616.0}, {"date": "2023-09-13", "close": 1.205, "volume": 4.0}, {"date": "2023-09-14", "close": 1.205, "volume": 2.0}, {"date": "2023-09-15", "close": 1.2, "volume": 34753.0}, {"date": "2023-09-20", "close": 1.18, "volume": 83272.0}, {"date": "2023-09-21", "close": 1.18, "volume": 24.0}, {"date": "2023-09-22", "close": 1.18, "volume": 30.0}, {"date": "2023-09-25", "close": 1.18, "volume": 6477.0}, {"date": "2023-09-26", "close": 1.18, "volume": 3.0}, {"date": "2023-09-27", "close": 1.18, "volume": 125.0}, {"date": "2023-09-28", "close": 1.18, "volume": 2.0}, {"date": "2023-10-02", "close": 1.18, "volume": 166.0}, {"date": "2023-10-03", "close": 1.18, "volume": 5.0}, {"date": "2023-10-04", "close": 1.18, "volume": 6.0}, {"date": "2023-10-05", "close": 1.185, "volume": 11.0}, {"date": "2023-10-06", "close": 1.185, "volume": 3.0}, {"date": "2023-10-09", "close": 1.18, "volume": 49824.0}, {"date": "2023-10-10", "close": 1.185, "volume": 1.0}, {"date": "2023-10-16", "close": 1.16, "volume": 15000.0}, {"date": "2023-10-17", "close": 1.195, "volume": 7.0}, {"date": "2023-10-19", "close": 1.185, "volume": 2.0}, {"date": "2023-10-20", "close": 1.19, "volume": 1.0}, {"date": "2023-10-23", "close": 1.19, "volume": 827.0}, {"date": "2023-10-25", "close": 1.16, "volume": 12477.0}, {"date": "2023-10-26", "close": 1.16, "volume": 1293.0}, {"date": "2023-10-31", "close": 1.195, "volume": 426.0}, {"date": "2023-11-01", "close": 1.16, "volume": 6379.0}, {"date": "2023-11-02", "close": 1.16, "volume": 42749.0}, {"date": "2023-11-03", "close": 1.16, "volume": 32251.0}, {"date": "2023-11-06", "close": 1.16, "volume": 8500.0}, {"date": "2023-11-07", "close": 1.16, "volume": 2044.0}, {"date": "2023-11-08", "close": 1.16, "volume": 30613.0}, {"date": "2023-11-09", "close": 1.16, "volume": 11411.0}, {"date": "2023-11-10", "close": 1.16, "volume": 25236.0}, {"date": "2023-11-13", "close": 1.16, "volume": 2126.0}, {"date": "2023-11-14", "close": 1.12, "volume": 86666.0}, {"date": "2023-11-15", "close": 1.12, "volume": 5753.0}, {"date": "2023-11-23", "close": 1.14, "volume": 4073.0}, {"date": "2023-11-24", "close": 1.14, "volume": 19.0}, {"date": "2023-11-27", "close": 1.175, "volume": 7572.0}, {"date": "2023-11-28", "close": 1.175, "volume": 26770.0}, {"date": "2023-11-30", "close": 1.175, "volume": 4898.0}, {"date": "2023-12-04", "close": 1.16, "volume": 80123.0}, {"date": "2023-12-07", "close": 1.2, "volume": 23346.0}, {"date": "2023-12-14", "close": 1.2, "volume": 2080.0}, {"date": "2023-12-15", "close": 1.16, "volume": 4865.0}, {"date": "2023-12-19", "close": 1.2, "volume": 502.0}, {"date": "2023-12-20", "close": 1.2, "volume": 11917.0}, {"date": "2023-12-22", "close": 1.2, "volume": 106876.0}, {"date": "2023-12-27", "close": 1.2, "volume": 113.0}, {"date": "2024-01-05", "close": 1.2, "volume": 27.0}, {"date": "2024-01-08", "close": 1.2, "volume": 18565.0}, {"date": "2024-01-09", "close": 1.18, "volume": 1000.0}, {"date": "2024-01-10", "close": 1.18, "volume": 154.0}, {"date": "2024-01-11", "close": 1.18, "volume": 780.0}, {"date": "2024-01-12", "close": 1.18, "volume": 5341.0}, {"date": "2024-01-15", "close": 1.2, "volume": 3.0}, {"date": "2024-01-16", "close": 1.18, "volume": 38185.0}, {"date": "2024-01-17", "close": 1.18, "volume": 2.0}, {"date": "2024-01-18", "close": 1.17, "volume": 6784.0}, {"date": "2024-01-29", "close": 1.175, "volume": 8741.0}, {"date": "2024-01-30", "close": 1.17, "volume": 12064.0}, {"date": "2024-02-05", "close": 1.18, "volume": 6666.0}, {"date": "2024-02-09", "close": 1.18, "volume": 5833.0}, {"date": "2024-02-13", "close": 1.185, "volume": 5.0}, {"date": "2024-02-15", "close": 1.185, "volume": 8.0}, {"date": "2024-02-16", "close": 1.185, "volume": 2000.0}, {"date": "2024-02-19", "close": 1.2, "volume": 10.0}, {"date": "2024-02-26", "close": 1.185, "volume": 529.0}, {"date": "2024-02-29", "close": 1.185, "volume": 611.0}, {"date": "2024-03-01", "close": 1.2, "volume": 12892.0}, {"date": "2024-03-04", "close": 1.2, "volume": 4705.0}, {"date": "2024-03-05", "close": 1.18, "volume": 3180.0}, {"date": "2024-03-06", "close": 1.18, "volume": 6697.0}, {"date": "2024-03-13", "close": 1.18, "volume": 2756.0}, {"date": "2024-03-14", "close": 1.18, "volume": 4042.0}, {"date": "2024-03-15", "close": 1.18, "volume": 6906.0}, {"date": "2024-03-18", "close": 1.16, "volume": 11573.0}, {"date": "2024-03-20", "close": 1.205, "volume": 15889.0}, {"date": "2024-03-21", "close": 1.18, "volume": 154.0}, {"date": "2024-03-22", "close": 1.18, "volume": 340.0}, {"date": "2024-03-26", "close": 1.185, "volume": 7227.0}, {"date": "2024-03-27", "close": 1.18, "volume": 360.0}, {"date": "2024-03-28", "close": 1.18, "volume": 21250.0}, {"date": "2024-04-02", "close": 1.18, "volume": 35881.0}, {"date": "2024-04-03", "close": 1.16, "volume": 719.0}, {"date": "2024-04-05", "close": 1.165, "volume": 3000.0}, {"date": "2024-04-08", "close": 1.16, "volume": 4902.0}, {"date": "2024-04-09", "close": 1.175, "volume": 33679.0}, {"date": "2024-04-10", "close": 1.14, "volume": 20564.0}, {"date": "2024-04-11", "close": 1.13, "volume": 4700.0}, {"date": "2024-04-12", "close": 1.14, "volume": 5066.0}, {"date": "2024-04-15", "close": 1.13, "volume": 976.0}, {"date": "2024-04-16", "close": 1.13, "volume": 39097.0}, {"date": "2024-04-17", "close": 1.055, "volume": 10387.0}, {"date": "2024-04-18", "close": 1.05, "volume": 17961.0}, {"date": "2024-04-22", "close": 1.055, "volume": 114018.0}, {"date": "2024-04-23", "close": 1.055, "volume": 28846.0}, {"date": "2024-04-24", "close": 1.13, "volume": 1268.0}, {"date": "2024-04-26", "close": 1.125, "volume": 288.0}, {"date": "2024-04-29", "close": 1.01, "volume": 4468.0}, {"date": "2024-04-30", "close": 1.015, "volume": 6980.0}, {"date": "2024-05-01", "close": 0.95, "volume": 7269.0}, {"date": "2024-05-02", "close": 0.955, "volume": 3421.0}, {"date": "2024-05-03", "close": 0.965, "volume": 8918.0}, {"date": "2024-05-07", "close": 0.955, "volume": 32531.0}, {"date": "2024-05-08", "close": 0.96, "volume": 26.0}, {"date": "2024-05-09", "close": 0.96, "volume": 61.0}, {"date": "2024-05-13", "close": 0.9775, "volume": 6722.0}, {"date": "2024-05-14", "close": 0.96, "volume": 21138.0}, {"date": "2024-05-15", "close": 0.95, "volume": 582.0}, {"date": "2024-05-16", "close": 0.97, "volume": 3946.0}, {"date": "2024-05-17", "close": 0.945, "volume": 3754.0}, {"date": "2024-05-20", "close": 0.93, "volume": 349.0}, {"date": "2024-05-21", "close": 0.94, "volume": 13.0}, {"date": "2024-05-22", "close": 0.93, "volume": 4998.0}, {"date": "2024-05-23", "close": 0.925, "volume": 389.0}, {"date": "2024-05-24", "close": 0.94, "volume": 4514.0}, {"date": "2024-05-27", "close": 0.9, "volume": 8179.0}, {"date": "2024-05-28", "close": 0.9, "volume": 138.0}, {"date": "2024-05-29", "close": 0.93, "volume": 32160.0}, {"date": "2024-05-30", "close": 0.93, "volume": 6043.0}, {"date": "2024-05-31", "close": 0.915, "volume": 21242.0}, {"date": "2024-06-03", "close": 0.95, "volume": 20438.0}, {"date": "2024-06-04", "close": 0.9, "volume": 26577.0}, {"date": "2024-06-05", "close": 0.9, "volume": 1647.0}, {"date": "2024-06-06", "close": 0.92, "volume": 282.0}, {"date": "2024-06-07", "close": 0.86, "volume": 53349.0}, {"date": "2024-06-11", "close": 0.9, "volume": 18598.0}, {"date": "2024-06-12", "close": 0.91, "volume": 2119.0}, {"date": "2024-06-13", "close": 0.92, "volume": 323.0}, {"date": "2024-06-14", "close": 0.96, "volume": 466.0}, {"date": "2024-06-17", "close": 0.96, "volume": 19126.0}, {"date": "2024-06-18", "close": 0.915, "volume": 10091.0}, {"date": "2024-06-19", "close": 0.92, "volume": 1310.0}, {"date": "2024-06-20", "close": 0.93, "volume": 295.0}, {"date": "2024-06-21", "close": 0.93, "volume": 3478.0}, {"date": "2024-06-24", "close": 0.9, "volume": 331800.0}, {"date": "2024-06-25", "close": 0.9, "volume": 476085.0}, {"date": "2024-06-26", "close": 0.895, "volume": 310738.0}, {"date": "2024-06-27", "close": 0.9, "volume": 36840.0}, {"date": "2024-06-28", "close": 0.86, "volume": 827.0}, {"date": "2024-07-01", "close": 0.895, "volume": 1104.0}, {"date": "2024-07-02", "close": 0.86, "volume": 138.0}, {"date": "2024-07-03", "close": 0.86, "volume": 8662.0}, {"date": "2024-07-04", "close": 0.865, "volume": 21.0}, {"date": "2024-07-05", "close": 0.87, "volume": 102.0}, {"date": "2024-07-08", "close": 0.855, "volume": 25550.0}, {"date": "2024-07-10", "close": 0.855, "volume": 1316.0}, {"date": "2024-07-11", "close": 0.82, "volume": 1256.0}, {"date": "2024-07-12", "close": 0.815, "volume": 4894.0}, {"date": "2024-07-15", "close": 0.85, "volume": 1253.0}, {"date": "2024-07-16", "close": 0.84, "volume": 1142.0}, {"date": "2024-07-18", "close": 0.82, "volume": 150.0}, {"date": "2024-07-19", "close": 0.82, "volume": 4.0}, {"date": "2024-07-22", "close": 0.81, "volume": 1043.0}, {"date": "2024-07-23", "close": 0.815, "volume": 1417.0}, {"date": "2024-07-24", "close": 0.81, "volume": 4889.0}, {"date": "2024-07-25", "close": 0.815, "volume": 260.0}, {"date": "2024-07-26", "close": 0.81, "volume": 206.0}, {"date": "2024-07-29", "close": 0.805, "volume": 900.0}, {"date": "2024-07-30", "close": 0.81, "volume": 4080.0}, {"date": "2024-07-31", "close": 0.79, "volume": 56826.0}, {"date": "2024-08-02", "close": 0.76, "volume": 2428.0}, {"date": "2024-08-05", "close": 0.76, "volume": 9589.0}, {"date": "2024-08-06", "close": 0.75, "volume": 1332.0}, {"date": "2024-08-07", "close": 0.76, "volume": 9816.0}, {"date": "2024-08-08", "close": 0.73, "volume": 121.0}, {"date": "2024-08-09", "close": 0.73, "volume": 376.0}, {"date": "2024-08-12", "close": 0.73, "volume": 4.0}, {"date": "2024-08-13", "close": 0.76, "volume": 2296.0}, {"date": "2024-08-14", "close": 0.76, "volume": 152.0}, {"date": "2024-08-15", "close": 0.795, "volume": 46964.0}, {"date": "2024-08-16", "close": 0.795, "volume": 3.0}, {"date": "2024-08-19", "close": 0.79, "volume": 528.0}, {"date": "2024-08-20", "close": 0.76, "volume": 4574.0}, {"date": "2024-08-21", "close": 0.76, "volume": 2051.0}, {"date": "2024-08-22", "close": 0.76, "volume": 5530.0}, {"date": "2024-08-23", "close": 0.765, "volume": 88.0}, {"date": "2024-08-26", "close": 0.765, "volume": 255.0}, {"date": "2024-08-27", "close": 0.74, "volume": 14599.0}, {"date": "2024-08-28", "close": 0.745, "volume": 704.0}, {"date": "2024-08-29", "close": 0.795, "volume": 28537.0}, {"date": "2024-08-30", "close": 0.745, "volume": 22962.0}, {"date": "2024-09-04", "close": 0.73, "volume": 12068.0}, {"date": "2024-09-06", "close": 0.71, "volume": 408.0}, {"date": "2024-09-09", "close": 0.7, "volume": 4404.0}, {"date": "2024-09-10", "close": 0.69, "volume": 15431.0}, {"date": "2024-09-13", "close": 0.775, "volume": 4447.0}, {"date": "2024-09-16", "close": 0.76, "volume": 2344.0}, {"date": "2024-09-18", "close": 0.76, "volume": 10000.0}, {"date": "2024-09-19", "close": 0.77, "volume": 172.0}, {"date": "2024-09-20", "close": 0.7575, "volume": 11785.0}, {"date": "2024-09-23", "close": 0.7, "volume": 190.0}, {"date": "2024-09-24", "close": 0.69, "volume": 9270.0}, {"date": "2024-09-26", "close": 0.69, "volume": 207.0}, {"date": "2024-09-30", "close": 0.69, "volume": 1.0}, {"date": "2024-10-01", "close": 0.73, "volume": 1821.0}, {"date": "2024-10-02", "close": 0.69, "volume": 5921.0}, {"date": "2024-10-03", "close": 0.69, "volume": 2041.0}, {"date": "2024-10-04", "close": 0.69, "volume": 164.0}, {"date": "2024-10-07", "close": 0.69, "volume": 44.0}, {"date": "2024-10-08", "close": 0.74, "volume": 42138.0}, {"date": "2024-10-09", "close": 0.765, "volume": 63027.0}, {"date": "2024-10-10", "close": 0.685, "volume": 14922.0}, {"date": "2024-10-11", "close": 0.68, "volume": 44807.0}, {"date": "2024-10-14", "close": 0.73, "volume": 48273.0}, {"date": "2024-10-15", "close": 0.735, "volume": 53253.0}, {"date": "2024-10-16", "close": 0.73, "volume": 19635.0}, {"date": "2024-10-17", "close": 0.71, "volume": 31742.0}, {"date": "2024-10-18", "close": 0.705, "volume": 4929.0}, {"date": "2024-10-21", "close": 0.705, "volume": 3703.0}, {"date": "2024-10-22", "close": 0.7, "volume": 24550.0}, {"date": "2024-10-23", "close": 0.66, "volume": 5064.0}, {"date": "2024-10-24", "close": 0.69, "volume": 6186.0}, {"date": "2024-10-25", "close": 0.69, "volume": 14551.0}, {"date": "2024-10-28", "close": 0.69, "volume": 70412.0}, {"date": "2024-10-29", "close": 0.71, "volume": 5690.0}, {"date": "2024-10-30", "close": 0.69, "volume": 7731.0}, {"date": "2024-10-31", "close": 0.695, "volume": 1390.0}, {"date": "2024-11-01", "close": 0.715, "volume": 49209.0}, {"date": "2024-11-04", "close": 0.72, "volume": 3.0}, {"date": "2024-11-05", "close": 0.72, "volume": 3264.0}, {"date": "2024-11-06", "close": 0.735, "volume": 12494.0}, {"date": "2024-11-07", "close": 0.74, "volume": 15745.0}, {"date": "2024-11-08", "close": 0.745, "volume": 1.0}, {"date": "2024-11-11", "close": 0.8, "volume": 10274.0}, {"date": "2024-11-12", "close": 0.8, "volume": 8006.0}, {"date": "2024-11-13", "close": 0.795, "volume": 31.0}, {"date": "2024-11-14", "close": 0.79, "volume": 2800.0}, {"date": "2024-11-18", "close": 0.75, "volume": 996.0}, {"date": "2024-11-19", "close": 0.75, "volume": 28413.0}, {"date": "2024-11-20", "close": 0.75, "volume": 9.0}, {"date": "2024-11-21", "close": 0.76, "volume": 1988.0}, {"date": "2024-11-22", "close": 0.77, "volume": 14.0}, {"date": "2024-11-25", "close": 0.75, "volume": 20010.0}, {"date": "2024-11-26", "close": 0.75, "volume": 1.0}, {"date": "2024-11-28", "close": 0.755, "volume": 2711.0}, {"date": "2024-11-29", "close": 0.755, "volume": 1766.0}, {"date": "2024-12-02", "close": 0.755, "volume": 4598.0}, {"date": "2024-12-03", "close": 0.755, "volume": 1241.0}, {"date": "2024-12-04", "close": 0.75, "volume": 1941.0}, {"date": "2024-12-05", "close": 0.81, "volume": 10003.0}, {"date": "2024-12-06", "close": 0.755, "volume": 754.0}, {"date": "2024-12-11", "close": 0.755, "volume": 5.0}, {"date": "2024-12-12", "close": 0.755, "volume": 157.0}, {"date": "2024-12-13", "close": 0.755, "volume": 8811.0}, {"date": "2024-12-16", "close": 0.755, "volume": 846.0}, {"date": "2024-12-18", "close": 0.75, "volume": 4425.0}, {"date": "2024-12-20", "close": 0.76, "volume": 11.0}, {"date": "2024-12-23", "close": 0.8, "volume": 6352.0}, {"date": "2024-12-24", "close": 0.8, "volume": 14278.0}, {"date": "2024-12-27", "close": 0.805, "volume": 19.0}, {"date": "2024-12-30", "close": 0.805, "volume": 1183.0}, {"date": "2024-12-31", "close": 0.805, "volume": 2542.0}, {"date": "2025-01-02", "close": 0.81, "volume": 4.0}, {"date": "2025-01-03", "close": 0.83, "volume": 5121.0}, {"date": "2025-01-06", "close": 0.82, "volume": 1001.0}, {"date": "2025-01-07", "close": 0.81, "volume": 91.0}, {"date": "2025-01-09", "close": 0.81, "volume": 10774.0}, {"date": "2025-01-10", "close": 0.81, "volume": 360.0}, {"date": "2025-01-13", "close": 0.81, "volume": 2838.0}, {"date": "2025-01-16", "close": 0.815, "volume": 181.0}, {"date": "2025-01-17", "close": 0.765, "volume": 3322.0}, {"date": "2025-01-20", "close": 0.76, "volume": 344.0}, {"date": "2025-01-23", "close": 0.76, "volume": 1.0}, {"date": "2025-01-24", "close": 0.76, "volume": 868.0}, {"date": "2025-01-28", "close": 0.75, "volume": 10912.0}, {"date": "2025-01-29", "close": 0.75, "volume": 10169.0}, {"date": "2025-01-30", "close": 0.71, "volume": 887.0}, {"date": "2025-01-31", "close": 0.71, "volume": 2815.0}, {"date": "2025-02-03", "close": 0.7, "volume": 974.0}, {"date": "2025-02-05", "close": 0.705, "volume": 3394.0}, {"date": "2025-02-07", "close": 0.68, "volume": 6570.0}, {"date": "2025-02-10", "close": 0.68, "volume": 4.0}, {"date": "2025-02-11", "close": 0.68, "volume": 5716.0}, {"date": "2025-02-12", "close": 0.69, "volume": 10000.0}, {"date": "2025-02-13", "close": 0.66, "volume": 5571.0}, {"date": "2025-02-14", "close": 0.645, "volume": 22257.0}, {"date": "2025-02-17", "close": 0.645, "volume": 10408.0}, {"date": "2025-02-18", "close": 0.69, "volume": 9141.0}, {"date": "2025-02-19", "close": 0.69, "volume": 15000.0}, {"date": "2025-02-20", "close": 0.69, "volume": 2188.0}, {"date": "2025-02-24", "close": 0.69, "volume": 13664.0}, {"date": "2025-02-26", "close": 0.69, "volume": 29126.0}, {"date": "2025-02-27", "close": 0.69, "volume": 8196.0}, {"date": "2025-02-28", "close": 0.665, "volume": 9512.0}, {"date": "2025-03-03", "close": 0.645, "volume": 16268.0}, {"date": "2025-03-04", "close": 0.635, "volume": 5576.0}, {"date": "2025-03-10", "close": 0.62, "volume": 437.0}, {"date": "2025-03-11", "close": 0.6, "volume": 26472.0}, {"date": "2025-03-13", "close": 0.6, "volume": 6148.0}, {"date": "2025-03-14", "close": 0.6, "volume": 1651.0}, {"date": "2025-03-18", "close": 0.56, "volume": 6065.0}, {"date": "2025-03-19", "close": 0.55, "volume": 2036.0}, {"date": "2025-03-21", "close": 0.6, "volume": 6475.0}, {"date": "2025-03-24", "close": 0.6, "volume": 2000.0}, {"date": "2025-03-25", "close": 0.565, "volume": 3037.0}, {"date": "2025-03-31", "close": 0.56, "volume": 4898.0}, {"date": "2025-04-01", "close": 0.55, "volume": 2705.0}, {"date": "2025-04-03", "close": 0.555, "volume": 1019.0}, {"date": "2025-04-04", "close": 0.55, "volume": 954.0}, {"date": "2025-04-07", "close": 0.455, "volume": 7413.0}, {"date": "2025-04-08", "close": 0.48, "volume": 78.0}, {"date": "2025-04-09", "close": 0.54, "volume": 17343.0}, {"date": "2025-04-10", "close": 0.55, "volume": 90293.0}, {"date": "2025-04-11", "close": 0.57, "volume": 49882.0}, {"date": "2025-04-14", "close": 0.57, "volume": 11976.0}, {"date": "2025-04-15", "close": 0.57, "volume": 25910.0}, {"date": "2025-04-16", "close": 0.5925, "volume": 19724.0}, {"date": "2025-04-17", "close": 0.595, "volume": 1698.0}, {"date": "2025-04-22", "close": 0.595, "volume": 19892.0}, {"date": "2025-04-23", "close": 0.59, "volume": 17759.0}, {"date": "2025-04-24", "close": 0.595, "volume": 8733.0}, {"date": "2025-04-28", "close": 0.595, "volume": 2578.0}, {"date": "2025-04-29", "close": 0.6, "volume": 5000.0}, {"date": "2025-04-30", "close": 0.6, "volume": 5883.0}, {"date": "2025-05-01", "close": 0.615, "volume": 32535.0}, {"date": "2025-05-02", "close": 0.615, "volume": 51021.0}, {"date": "2025-05-05", "close": 0.62, "volume": 6102.0}, {"date": "2025-05-06", "close": 0.62, "volume": 340.0}, {"date": "2025-05-07", "close": 0.62, "volume": 5717.0}, {"date": "2025-05-08", "close": 0.695, "volume": 497.0}, {"date": "2025-05-09", "close": 0.625, "volume": 1657.0}, {"date": "2025-05-12", "close": 0.645, "volume": 1669.0}, {"date": "2025-05-13", "close": 0.65, "volume": 1580.0}, {"date": "2025-05-14", "close": 0.65, "volume": 1830.0}, {"date": "2025-05-15", "close": 0.65, "volume": 7193.0}, {"date": "2025-05-16", "close": 0.65, "volume": 11765.0}, {"date": "2025-05-19", "close": 0.58, "volume": 56177.0}, {"date": "2025-05-20", "close": 0.62, "volume": 15948.0}, {"date": "2025-05-21", "close": 0.65, "volume": 4000.0}, {"date": "2025-05-22", "close": 0.655, "volume": 30375.0}, {"date": "2025-05-23", "close": 0.655, "volume": 82122.0}, {"date": "2025-05-26", "close": 0.655, "volume": 7188.0}, {"date": "2025-05-27", "close": 0.65, "volume": 64593.0}, {"date": "2025-05-28", "close": 0.62, "volume": 381.0}, {"date": "2025-05-29", "close": 0.65, "volume": 4566.0}, {"date": "2025-06-03", "close": 0.62, "volume": 17000.0}, {"date": "2025-06-04", "close": 0.61, "volume": 11132.0}, {"date": "2025-06-05", "close": 0.65, "volume": 8713.0}, {"date": "2025-06-06", "close": 0.655, "volume": 181002.0}, {"date": "2025-06-10", "close": 0.62, "volume": 37434.0}, {"date": "2025-06-11", "close": 0.62, "volume": 37.0}, {"date": "2025-06-12", "close": 0.62, "volume": 704.0}, {"date": "2025-06-13", "close": 0.62, "volume": 1824.0}, {"date": "2025-06-16", "close": 0.62, "volume": 7828.0}, {"date": "2025-06-17", "close": 0.6, "volume": 3743.0}, {"date": "2025-06-18", "close": 0.6, "volume": 1086.0}, {"date": "2025-06-19", "close": 0.6, "volume": 988.0}, {"date": "2025-06-20", "close": 0.62, "volume": 7636.0}, {"date": "2025-06-23", "close": 0.61, "volume": 50771.0}, {"date": "2025-06-24", "close": 0.64, "volume": 76740.0}, {"date": "2025-06-25", "close": 0.66, "volume": 1284.0}, {"date": "2025-06-26", "close": 0.625, "volume": 4447.0}, {"date": "2025-06-27", "close": 0.6, "volume": 61750.0}, {"date": "2025-07-01", "close": 0.615, "volume": 2446.0}, {"date": "2025-07-02", "close": 0.62, "volume": 2033.0}, {"date": "2025-07-07", "close": 0.615, "volume": 11303.0}, {"date": "2025-07-08", "close": 0.62, "volume": 3.0}, {"date": "2025-07-09", "close": 0.63, "volume": 1386.0}, {"date": "2025-07-10", "close": 0.63, "volume": 9780.0}, {"date": "2025-07-14", "close": 0.635, "volume": 1.0}, {"date": "2025-07-16", "close": 0.64, "volume": 1.0}, {"date": "2025-07-17", "close": 0.61, "volume": 13447.0}, {"date": "2025-07-18", "close": 0.625, "volume": 1798.0}, {"date": "2025-07-21", "close": 0.62, "volume": 6379.0}, {"date": "2025-07-24", "close": 0.62, "volume": 10384.0}, {"date": "2025-07-25", "close": 0.62, "volume": 18315.0}, {"date": "2025-07-28", "close": 0.625, "volume": 173.0}, {"date": "2025-07-31", "close": 0.61, "volume": 23253.0}, {"date": "2025-08-01", "close": 0.64, "volume": 2500.0}, {"date": "2025-08-05", "close": 0.6, "volume": 2166.0}, {"date": "2025-08-11", "close": 0.62, "volume": 17974.0}, {"date": "2025-08-15", "close": 0.635, "volume": 11095.0}, {"date": "2025-08-20", "close": 0.655, "volume": 29938.0}, {"date": "2025-08-21", "close": 0.685, "volume": 12060.0}, {"date": "2025-08-22", "close": 0.69, "volume": 53088.0}, {"date": "2025-08-25", "close": 0.685, "volume": 1336.0}, {"date": "2025-08-27", "close": 0.69, "volume": 6238.0}, {"date": "2025-08-28", "close": 0.69, "volume": 135.0}, {"date": "2025-08-29", "close": 0.65, "volume": 33581.0}, {"date": "2025-09-01", "close": 0.645, "volume": 31.0}, {"date": "2025-09-02", "close": 0.615, "volume": 234.0}, {"date": "2025-09-04", "close": 0.65, "volume": 4897.0}, {"date": "2025-09-08", "close": 0.615, "volume": 3446.0}, {"date": "2025-09-09", "close": 0.61, "volume": 14769.0}, {"date": "2025-09-17", "close": 0.615, "volume": 5100.0}, {"date": "2025-09-18", "close": 0.61, "volume": 13445.0}, {"date": "2025-09-19", "close": 0.6, "volume": 8204.0}, {"date": "2025-09-22", "close": 0.6, "volume": 4.0}, {"date": "2025-09-24", "close": 0.6, "volume": 3.0}, {"date": "2025-09-25", "close": 0.6, "volume": 2168.0}, {"date": "2025-09-26", "close": 0.58, "volume": 10452.0}, {"date": "2025-09-29", "close": 0.59, "volume": 1520.0}, {"date": "2025-10-02", "close": 0.6, "volume": 8766.0}, {"date": "2025-10-03", "close": 0.6, "volume": 840.0}, {"date": "2025-10-07", "close": 0.6, "volume": 2790.0}, {"date": "2025-10-08", "close": 0.6, "volume": 2584.0}, {"date": "2025-10-09", "close": 0.6, "volume": 37287.0}, {"date": "2025-10-10", "close": 0.58, "volume": 64716.0}, {"date": "2025-10-13", "close": 0.6, "volume": 67324.0}, {"date": "2025-10-14", "close": 0.6, "volume": 45405.0}, {"date": "2025-10-15", "close": 0.61, "volume": 50344.0}, {"date": "2025-10-16", "close": 0.61, "volume": 16861.0}, {"date": "2025-10-17", "close": 0.61, "volume": 14290.0}, {"date": "2025-10-20", "close": 0.61, "volume": 3795.0}, {"date": "2025-10-21", "close": 0.59, "volume": 33445.0}, {"date": "2025-10-22", "close": 0.59, "volume": 986.0}, {"date": "2025-10-23", "close": 0.595, "volume": 1975.0}, {"date": "2025-10-24", "close": 0.6, "volume": 1042.0}, {"date": "2025-10-27", "close": 0.58, "volume": 118842.0}, {"date": "2025-10-28", "close": 0.61, "volume": 19682.0}, {"date": "2025-10-29", "close": 0.565, "volume": 11064.0}, {"date": "2025-10-30", "close": 0.565, "volume": 3342.0}, {"date": "2025-10-31", "close": 0.6, "volume": 44873.0}, {"date": "2025-11-03", "close": 0.6, "volume": 6732.0}, {"date": "2025-11-04", "close": 0.62, "volume": 24758.0}, {"date": "2025-11-05", "close": 0.62, "volume": 18421.0}, {"date": "2025-11-06", "close": 0.62, "volume": 3000.0}, {"date": "2025-11-07", "close": 0.63, "volume": 15060.0}, {"date": "2025-11-10", "close": 0.63, "volume": 13.0}, {"date": "2025-11-11", "close": 0.62, "volume": 3205.0}, {"date": "2025-11-12", "close": 0.62, "volume": 15763.0}, {"date": "2025-11-13", "close": 0.64, "volume": 6435.0}, {"date": "2025-11-14", "close": 0.62, "volume": 29840.0}, {"date": "2025-11-17", "close": 0.6, "volume": 16784.0}, {"date": "2025-11-18", "close": 0.61, "volume": 451.0}, {"date": "2025-11-19", "close": 0.62, "volume": 10764.0}, {"date": "2025-11-20", "close": 0.62, "volume": 24295.0}, {"date": "2025-11-21", "close": 0.62, "volume": 19661.0}, {"date": "2025-11-24", "close": 0.62, "volume": 51.0}, {"date": "2025-11-25", "close": 0.62, "volume": 13009.0}, {"date": "2025-11-26", "close": 0.635, "volume": 21710.0}, {"date": "2025-11-28", "close": 0.65, "volume": 16483.0}, {"date": "2025-12-03", "close": 0.635, "volume": 32.0}, {"date": "2025-12-04", "close": 0.62, "volume": 807.0}, {"date": "2025-12-05", "close": 0.61, "volume": 16580.0}, {"date": "2025-12-08", "close": 0.61, "volume": 221.0}, {"date": "2025-12-09", "close": 0.6, "volume": 22277.0}, {"date": "2025-12-10", "close": 0.6, "volume": 788.0}, {"date": "2025-12-11", "close": 0.6, "volume": 4798.0}, {"date": "2025-12-15", "close": 0.6, "volume": 20776.0}, {"date": "2025-12-16", "close": 0.56, "volume": 2000.0}, {"date": "2025-12-17", "close": 0.57, "volume": 84.0}, {"date": "2025-12-18", "close": 0.57, "volume": 1586.0}, {"date": "2025-12-19", "close": 0.57, "volume": 394.0}, {"date": "2025-12-22", "close": 0.57, "volume": 1.0}, {"date": "2025-12-23", "close": 0.54, "volume": 12896.0}, {"date": "2025-12-24", "close": 0.54, "volume": 97.0}, {"date": "2025-12-29", "close": 0.535, "volume": 3229.0}, {"date": "2025-12-30", "close": 0.57, "volume": 18452.0}, {"date": "2026-01-08", "close": 0.62, "volume": 8475.0}, {"date": "2026-01-09", "close": 0.62, "volume": 2.0}, {"date": "2026-01-13", "close": 0.55, "volume": 3414.0}, {"date": "2026-01-14", "close": 0.55, "volume": 6531.0}, {"date": "2026-01-15", "close": 0.55, "volume": 12239.0}, {"date": "2026-01-19", "close": 0.525, "volume": 13518.0}, {"date": "2026-01-21", "close": 0.52, "volume": 2196.0}, {"date": "2026-01-23", "close": 0.52, "volume": 324.0}, {"date": "2026-01-27", "close": 0.52, "volume": 5214.0}, {"date": "2026-01-30", "close": 0.52, "volume": 52.0}, {"date": "2026-02-04", "close": 0.5, "volume": 25022.0}, {"date": "2026-02-05", "close": 0.5, "volume": 14.0}, {"date": "2026-02-06", "close": 0.5, "volume": 3287.0}, {"date": "2026-02-10", "close": 0.5, "volume": 10104.0}, {"date": "2026-02-12", "close": 0.5, "volume": 152.0}, {"date": "2026-02-13", "close": 0.51, "volume": 255.0}, {"date": "2026-02-18", "close": 0.51, "volume": 84.0}, {"date": "2026-02-19", "close": 0.55, "volume": 4737.0}, {"date": "2026-02-23", "close": 0.55, "volume": 1013.0}, {"date": "2026-02-24", "close": 0.6, "volume": 107348.0}, {"date": "2026-02-25", "close": 0.61, "volume": 32942.0}, {"date": "2026-02-26", "close": 0.605, "volume": 49010.0}, {"date": "2026-02-27", "close": 0.61, "volume": 223431.0}, {"date": "2026-03-02", "close": 0.5, "volume": 328880.0}, {"date": "2026-03-03", "close": 0.5, "volume": 49354.0}, {"date": "2026-03-04", "close": 0.5, "volume": 228.0}, {"date": "2026-03-05", "close": 0.53, "volume": 21106.0}, {"date": "2026-03-06", "close": 0.57, "volume": 92770.0}, {"date": "2026-03-09", "close": 0.575, "volume": 22496.0}, {"date": "2026-03-10", "close": 0.575, "volume": 10.0}, {"date": "2026-03-11", "close": 0.57, "volume": 29494.0}, {"date": "2026-03-12", "close": 0.55, "volume": 46930.0}, {"date": "2026-03-13", "close": 0.57, "volume": 98354.0}, {"date": "2026-03-16", "close": 0.59, "volume": 13405.0}, {"date": "2026-03-17", "close": 0.58, "volume": 6136.0}, {"date": "2026-03-18", "close": 0.58, "volume": 6243.0}, {"date": "2026-03-19", "close": 0.58, "volume": 98078.0}, {"date": "2026-03-20", "close": 0.6, "volume": 39905.0}, {"date": "2026-03-23", "close": 0.61, "volume": 27769.0}, {"date": "2026-03-24", "close": 0.62, "volume": 26808.0}, {"date": "2026-03-25", "close": 0.62, "volume": 22246.0}, {"date": "2026-03-26", "close": 0.62, "volume": 84708.0}, {"date": "2026-03-30", "close": 0.63, "volume": 9302.0}, {"date": "2026-03-31", "close": 0.61, "volume": 48159.0}, {"date": "2026-04-01", "close": 0.63, "volume": 82812.0}, {"date": "2026-04-02", "close": 0.66, "volume": 7603.0}, {"date": "2026-04-07", "close": 0.65, "volume": 24989.0}, {"date": "2026-04-08", "close": 0.65, "volume": 2117.0}, {"date": "2026-04-09", "close": 0.66, "volume": 455.0}, {"date": "2026-04-10", "close": 0.66, "volume": 25073.0}, {"date": "2026-04-13", "close": 0.64, "volume": 93222.0}, {"date": "2026-04-14", "close": 0.64, "volume": 44112.0}, {"date": "2026-04-15", "close": 0.645, "volume": 22815.0}, {"date": "2026-04-16", "close": 0.65, "volume": 2511.0}, {"date": "2026-04-17", "close": 0.67, "volume": 11215.0}, {"date": "2026-04-20", "close": 0.67, "volume": 2975.0}, {"date": "2026-04-21", "close": 0.67, "volume": 6698.0}, {"date": "2026-04-22", "close": 0.67, "volume": 149621.0}, {"date": "2026-04-23", "close": 0.67, "volume": 44000.0}, {"date": "2026-04-24", "close": 0.66, "volume": 191820.0}, {"date": "2026-04-27", "close": 0.665, "volume": 121362.0}, {"date": "2026-04-28", "close": 0.66, "volume": 54008.0}, {"date": "2026-04-29", "close": 0.665, "volume": 126618.0}, {"date": "2026-04-30", "close": 0.66, "volume": 238010.0}, {"date": "2026-05-01", "close": 0.67, "volume": 3332.0}, {"date": "2026-05-04", "close": 0.69, "volume": 10147.0}, {"date": "2026-05-05", "close": 0.68, "volume": 62515.0}, {"date": "2026-05-06", "close": 0.69, "volume": 820.0}, {"date": "2026-05-07", "close": 0.66, "volume": 236.0}, {"date": "2026-05-08", "close": 0.67, "volume": 1331.0}, {"date": "2026-05-11", "close": 0.67, "volume": 447.0}, {"date": "2026-05-12", "close": 0.67, "volume": 1155.0}, {"date": "2026-05-13", "close": 0.67, "volume": 2.0}, {"date": "2026-05-14", "close": 0.66, "volume": 4854.0}, {"date": "2026-05-15", "close": 0.67, "volume": 1093.0}, {"date": "2026-05-18", "close": 0.66, "volume": 60950.0}, {"date": "2026-05-19", "close": 0.655, "volume": 27092.0}, {"date": "2026-05-20", "close": 0.65, "volume": 26.0}, {"date": "2026-05-21", "close": 0.65, "volume": 156.0}, {"date": "2026-05-22", "close": 0.65, "volume": 19435.0}, {"date": "2026-05-25", "close": 0.655, "volume": 13.0}, {"date": "2026-05-26", "close": 0.63, "volume": 17145.0}, {"date": "2026-05-27", "close": 0.63, "volume": 18478.0}, {"date": "2026-05-28", "close": 0.6325, "volume": 52316.0}, {"date": "2026-06-01", "close": 0.63, "volume": 4.0}, {"date": "2026-06-02", "close": 0.63, "volume": 3035.0}, {"date": "2026-06-03", "close": 0.6, "volume": 5616.0}, {"date": "2026-06-05", "close": 0.6, "volume": 19068.0}, {"date": "2026-06-09", "close": 0.6, "volume": 92.0}, {"date": "2026-06-10", "close": 0.605, "volume": 14.0}, {"date": "2026-06-11", "close": 0.6, "volume": 4491.0}, {"date": "2026-06-12", "close": 0.6, "volume": 6942.0}, {"date": "2026-06-15", "close": 0.6, "volume": 4005.0}, {"date": "2026-06-16", "close": 0.6, "volume": 15020.0}, {"date": "2026-06-17", "close": 0.6, "volume": 745.0}, {"date": "2026-06-18", "close": 0.58, "volume": 435.0}, {"date": "2026-06-19", "close": 0.58, "volume": 3753.0}, {"date": "2026-06-22", "close": 0.585, "volume": 5.0}, {"date": "2026-06-23", "close": 0.58, "volume": 24483.0}, {"date": "2026-06-24", "close": 0.52, "volume": 136499.0}, {"date": "2026-06-25", "close": 0.5, "volume": 93777.0}, {"date": "2026-06-26", "close": 0.505, "volume": 5.0}, {"date": "2026-06-29", "close": 0.53, "volume": 29.0}, {"date": "2026-06-30", "close": 0.515, "volume": 47294.0}, {"date": "2026-07-01", "close": 0.52, "volume": 5.0}, {"date": "2026-07-02", "close": 0.53, "volume": 5.0}, {"date": "2026-07-03", "close": 0.55, "volume": 3613.0}, {"date": "2026-07-07", "close": 0.55, "volume": 18246.0}, {"date": "2026-07-08", "close": 0.565, "volume": 920.0}, {"date": "2026-07-13", "close": 0.55, "volume": 493.0}, {"date": "2026-07-14", "close": 0.55, "volume": 5560.0}, {"date": "2026-07-15", "close": 0.55, "volume": 9471.0}, {"date": "2026-07-16", "close": 0.55, "volume": 7045.0}, {"date": "2026-07-17", "close": 0.55, "volume": 1839.0}, {"date": "2026-07-20", "close": 0.55, "volume": 4179.0}, {"date": "2026-07-21", "close": 0.53, "volume": 32795.0}, {"date": "2026-07-22", "close": 0.53, "volume": 46.0}, {"date": "2026-07-28", "close": 0.535, "volume": 3000.0}, {"date": "2026-07-29", "close": 0.535, "volume": 327.0}, {"date": "2026-08-03", "close": 0.53, "volume": 891.0}, {"date": "2026-08-04", "close": 0.55, "volume": 5095.0}, {"date": "2026-08-05", "close": 0.55, "volume": 2231.0}, {"date": "2026-08-06", "close": 0.54, "volume": 13030.0}, {"date": "2026-08-07", "close": 0.59, "volume": 37755.0}, {"date": "2026-08-11", "close": 0.59, "volume": 29.0}, {"date": "2026-08-12", "close": 0.585, "volume": 8.0}, {"date": "2026-08-13", "close": 0.585, "volume": 84.0}, {"date": "2026-08-14", "close": 0.585, "volume": 1.0}, {"date": "2026-08-17", "close": 0.5, "volume": 3087.0}, {"date": "2026-08-18", "close": 0.505, "volume": 1989.0}, {"date": "2026-08-19", "close": 0.51, "volume": 1669.0}, {"date": "2026-08-25", "close": 0.59, "volume": 71102.0}, {"date": "2026-08-27", "close": 0.57, "volume": 4216.0}, {"date": "2026-08-28", "close": 0.54, "volume": 3407.0}, {"date": "2026-08-31", "close": 0.54, "volume": 103906.0}, {"date": "2026-09-01", "close": 0.545, "volume": 164.0}, {"date": "2026-09-02", "close": 0.555, "volume": 134.0}, {"date": "2026-09-03", "close": 0.55, "volume": 12904.0}, {"date": "2026-09-08", "close": 0.545, "volume": 11885.0}, {"date": "2026-09-10", "close": 0.555, "volume": 6268.0}, {"date": "2026-09-11", "close": 0.53, "volume": 11000.0}, {"date": "2026-09-17", "close": 0.53, "volume": 4792.0}, {"date": "2026-09-21", "close": 0.53, "volume": 121.0}, {"date": "2026-09-22", "close": 0.53, "volume": 15034.0}, {"date": "2026-09-23", "close": 0.535, "volume": 15.0}, {"date": "2026-09-25", "close": 0.54, "volume": 1.0}, {"date": "2026-09-28", "close": 0.535, "volume": 84.0}, {"date": "2026-09-29", "close": 0.525, "volume": 7829.0}, {"date": "2026-09-30", "close": 0.535, "volume": 9634.0}, {"date": "2026-10-05", "close": 0.55, "volume": 44694.0}, {"date": "2026-10-06", "close": 0.57, "volume": 35654.0}, {"date": "2026-10-07", "close": 0.54, "volume": 3998.0}, {"date": "2026-10-09", "close": 0.57, "volume": 64.0}, {"date": "2026-10-12", "close": 0.585, "volume": 7010.0}, {"date": "2026-10-13", "close": 0.58, "volume": 16627.0}, {"date": "2026-10-14", "close": 0.57, "volume": 1.0}, {"date": "2026-10-15", "close": 0.5525, "volume": 2347.0}, {"date": "2026-10-16", "close": 0.535, "volume": 4906.0}, {"date": "2026-10-20", "close": 0.5, "volume": 24216.0}, {"date": "2026-10-21", "close": 0.5, "volume": 32380.0}, {"date": "2026-10-22", "close": 0.505, "volume": 438.0}, {"date": "2026-10-23", "close": 0.505, "volume": 869.0}, {"date": "2026-10-26", "close": 0.505, "volume": 7523.0}], "refreshing": true}