{"ticker": "ECP", "overview": {"name": "ECP Emerging Growth Limited", "country": "Australia"}, "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": "ECP", "has_prices": true, "as_of": "2026-09-07", "last": 0.66, "prev_close": 0.66, "change": 0.0, "change_pct": 0.0, "session_volume": 16531.0, "vwap_5": 0.6600025129921695, "vwap_20": 0.7057755664165193, "vwap_60": 0.7495378219076538, "vwap_250": 1.0025921058791352, "high_52w": 1.26, "low_52w": 0.64, "avg_volume_20": 16736.8, "sessions": 400, "market_cap": {"value": 11429538.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143475", "src": "ASX", "ticker": "ECP", "cik": "", "company": "ECP Emerging Growth Limited", "company_raw": "ECP Emerging Growth Limited", "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 ECP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143475", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M d'Almeida", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M d'Almeida", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Crombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J D Pohl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Md'A", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M d'Almeida", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-15", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-15", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Crombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-15", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-29", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M d'Almeida", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Crombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pohl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ecp", "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": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/ecp", "needs_ocr": 0}], "directors": [{"name": "J D Pohl", "first_seen": "2025-09-04", "last_seen": "2025-09-04", "status": "current", "notices": 1}, {"name": "D Crombie", "first_seen": "2022-04-12", "last_seen": "2025-09-04", "status": "current", "notices": 3}, {"name": "S Barrett", "first_seen": "2022-04-12", "last_seen": "2026-02-17", "status": "current", "notices": 7}, {"name": "M d'Almeida", "first_seen": "2022-04-12", "last_seen": "2026-03-09", "status": "current", "notices": 4}, {"name": "J Pohl", "first_seen": "2022-04-12", "last_seen": "2022-04-12", "status": "past", "notices": 1}, {"name": "Md'A", "first_seen": "2024-09-12", "last_seen": "2024-09-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Periodic Reports", "title": "ECP Notes Qtr Report Sep 26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148940-2A1704366"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Shareholders' Quarterly Report - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148937-2A1704365"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Monthly NTA - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145643-2A1702692"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139416-2A1699021"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Change of Directors' Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137561-2A1698134"}], "performance": {"ticker": "ECP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-08-14", "close": 1.05, "volume": 10154.0}, {"date": "2014-08-15", "close": 1.05, "volume": 5500.0}, {"date": "2014-08-18", "close": 1.035, "volume": 3500.0}, {"date": "2014-08-20", "close": 1.035, "volume": 16500.0}, {"date": "2014-08-26", "close": 1.05, "volume": 50000.0}, {"date": "2014-08-27", "close": 1.035, "volume": 1500.0}, {"date": "2014-08-28", "close": 1.035, "volume": 1154.0}, {"date": "2014-08-29", "close": 1.03, "volume": 1150.0}, {"date": "2014-09-08", "close": 1.01, "volume": 4271.0}, {"date": "2014-09-15", "close": 0.935, "volume": 5000.0}, {"date": "2014-09-16", "close": 0.98, "volume": 1000.0}, {"date": "2014-09-17", "close": 1.0, "volume": 1500.0}, {"date": "2014-09-23", "close": 1.0, "volume": 5000.0}, {"date": "2014-09-25", "close": 1.0, "volume": 1.0}, {"date": "2014-09-26", "close": 0.94, "volume": 13368.0}, {"date": "2014-10-02", "close": 0.95, "volume": 31632.0}, {"date": "2014-10-03", "close": 0.96, "volume": 109346.0}, {"date": "2014-10-06", "close": 0.97, "volume": 145000.0}, {"date": "2014-10-07", "close": 0.97, "volume": 80000.0}, {"date": "2014-10-09", "close": 0.97, "volume": 100034.0}, {"date": "2014-10-23", "close": 0.96, "volume": 7766.0}, {"date": "2014-10-24", "close": 0.96, "volume": 5162.0}, {"date": "2014-10-29", "close": 0.96, "volume": 5000.0}, {"date": "2014-11-18", "close": 0.89, "volume": 18000.0}, {"date": "2014-11-19", "close": 0.89, "volume": 10000.0}, {"date": "2014-11-21", "close": 0.89, "volume": 10000.0}, {"date": "2014-11-25", "close": 0.87, "volume": 11000.0}, {"date": "2014-11-26", "close": 0.87, "volume": 5000.0}, {"date": "2014-11-27", "close": 0.86, "volume": 10000.0}, {"date": "2014-11-28", "close": 0.87, "volume": 49000.0}, {"date": "2014-12-01", "close": 0.83, "volume": 11000.0}, {"date": "2014-12-02", "close": 0.83, "volume": 30000.0}, {"date": "2014-12-04", "close": 0.85, "volume": 30000.0}, {"date": "2014-12-10", "close": 0.88, "volume": 1080.0}, {"date": "2014-12-11", "close": 0.83, "volume": 14966.0}, {"date": "2014-12-15", "close": 0.84, "volume": 5000.0}, {"date": "2014-12-16", "close": 0.81, "volume": 30000.0}, {"date": "2014-12-17", "close": 0.835, "volume": 4000.0}, {"date": "2014-12-18", "close": 0.83, "volume": 15000.0}, {"date": "2014-12-22", "close": 0.9, "volume": 38536.0}, {"date": "2015-01-09", "close": 0.9, "volume": 3384.0}, {"date": "2015-01-12", "close": 0.91, "volume": 25000.0}, {"date": "2015-01-13", "close": 0.94, "volume": 10000.0}, {"date": "2015-01-14", "close": 0.93, "volume": 1800.0}, {"date": "2015-01-15", "close": 0.9, "volume": 6000.0}, {"date": "2015-01-21", "close": 0.9, "volume": 616.0}, {"date": "2015-01-27", "close": 0.9, "volume": 9384.0}, {"date": "2015-01-28", "close": 0.85, "volume": 21000.0}, {"date": "2015-01-29", "close": 0.85, "volume": 7700.0}, {"date": "2015-02-03", "close": 0.86, "volume": 30000.0}, {"date": "2015-02-04", "close": 0.9, "volume": 11000.0}, {"date": "2015-02-05", "close": 0.9, "volume": 19000.0}, {"date": "2015-02-12", "close": 0.9, "volume": 14462.0}, {"date": "2015-02-24", "close": 0.9, "volume": 14664.0}, {"date": "2015-02-27", "close": 0.85, "volume": 30000.0}, {"date": "2015-03-02", "close": 0.85, "volume": 2500.0}, {"date": "2015-03-04", "close": 0.83, "volume": 10000.0}, {"date": "2015-03-06", "close": 0.84, "volume": 15336.0}, {"date": "2015-03-09", "close": 0.83, "volume": 3500.0}, {"date": "2015-03-16", "close": 0.83, "volume": 10000.0}, {"date": "2015-03-24", "close": 0.83, "volume": 20000.0}, {"date": "2015-03-25", "close": 0.85, "volume": 17716.0}, {"date": "2015-03-30", "close": 0.81, "volume": 12072.0}, {"date": "2015-03-31", "close": 0.84, "volume": 11786.0}, {"date": "2015-04-01", "close": 0.815, "volume": 5000.0}, {"date": "2015-04-02", "close": 0.83, "volume": 2000.0}, {"date": "2015-04-09", "close": 0.82, "volume": 25000.0}, {"date": "2015-04-14", "close": 0.83, "volume": 10286.0}, {"date": "2015-04-16", "close": 0.83, "volume": 20000.0}, {"date": "2015-04-17", "close": 0.83, "volume": 20000.0}, {"date": "2015-04-20", "close": 0.83, "volume": 15000.0}, {"date": "2015-04-21", "close": 0.87, "volume": 42284.0}, {"date": "2015-04-22", "close": 0.845, "volume": 55484.0}, {"date": "2015-04-23", "close": 0.83, "volume": 10000.0}, {"date": "2015-04-24", "close": 0.9, "volume": 7500.0}, {"date": "2015-04-27", "close": 0.83, "volume": 50000.0}, {"date": "2015-04-28", "close": 0.84, "volume": 14000.0}, {"date": "2015-04-29", "close": 0.83, "volume": 27000.0}, {"date": "2015-05-04", "close": 0.83, "volume": 42984.0}, {"date": "2015-05-05", "close": 0.9, "volume": 1552.0}, {"date": "2015-05-06", "close": 0.9, "volume": 2700.0}, {"date": "2015-05-11", "close": 0.83, "volume": 32000.0}, {"date": "2015-05-12", "close": 0.86, "volume": 1926.0}, {"date": "2015-05-13", "close": 0.82, "volume": 28074.0}, {"date": "2015-05-14", "close": 0.82, "volume": 40144.0}, {"date": "2015-05-19", "close": 0.9, "volume": 7062.0}, {"date": "2015-05-26", "close": 0.89, "volume": 20000.0}, {"date": "2015-05-29", "close": 0.95, "volume": 238938.0}, {"date": "2015-06-02", "close": 0.86, "volume": 10000.0}, {"date": "2015-06-04", "close": 0.84, "volume": 20000.0}, {"date": "2015-06-11", "close": 0.9, "volume": 5464.0}, {"date": "2015-06-15", "close": 0.84, "volume": 30000.0}, {"date": "2015-06-17", "close": 0.835, "volume": 31566.0}, {"date": "2015-06-18", "close": 0.835, "volume": 14000.0}, {"date": "2015-06-19", "close": 0.87, "volume": 10000.0}, {"date": "2015-06-22", "close": 0.83, "volume": 25000.0}, {"date": "2015-06-23", "close": 0.825, "volume": 25000.0}, {"date": "2015-06-25", "close": 0.81, "volume": 25000.0}, {"date": "2015-06-26", "close": 0.815, "volume": 7500.0}, {"date": "2015-06-29", "close": 0.81, "volume": 29852.0}, {"date": "2015-06-30", "close": 0.8, "volume": 36448.0}, {"date": "2015-07-06", "close": 0.855, "volume": 8000.0}, {"date": "2015-07-07", "close": 0.85, "volume": 5620.0}, {"date": "2015-07-08", "close": 0.85, "volume": 18289.0}, {"date": "2015-07-14", "close": 0.81, "volume": 12539.0}, {"date": "2015-07-17", "close": 0.85, "volume": 1786.0}, {"date": "2015-07-20", "close": 0.85, "volume": 16000.0}, {"date": "2015-07-21", "close": 0.86, "volume": 214.0}, {"date": "2015-07-23", "close": 0.84, "volume": 25858.0}, {"date": "2015-07-24", "close": 0.835, "volume": 20000.0}, {"date": "2015-07-29", "close": 0.84, "volume": 1000.0}, {"date": "2015-07-30", "close": 0.83, "volume": 10000.0}, {"date": "2015-07-31", "close": 0.84, "volume": 9536.0}, {"date": "2015-08-03", "close": 0.835, "volume": 10000.0}, {"date": "2015-08-07", "close": 0.83, "volume": 13655.0}, {"date": "2015-08-10", "close": 0.82, "volume": 44345.0}, {"date": "2015-08-11", "close": 0.85, "volume": 35655.0}, {"date": "2015-08-13", "close": 0.85, "volume": 5882.0}, {"date": "2015-08-20", "close": 0.85, "volume": 5850.0}, {"date": "2015-08-24", "close": 0.81, "volume": 15225.0}, {"date": "2015-08-25", "close": 0.81, "volume": 1000.0}, {"date": "2015-08-27", "close": 0.81, "volume": 15539.0}, {"date": "2015-08-28", "close": 0.78, "volume": 20000.0}, {"date": "2015-09-04", "close": 0.74, "volume": 15230.0}, {"date": "2015-09-07", "close": 0.81, "volume": 1605.0}, {"date": "2015-09-16", "close": 0.85, "volume": 14900.0}, {"date": "2015-10-05", "close": 0.86, "volume": 98113.0}, {"date": "2015-10-06", "close": 0.875, "volume": 2887.0}, {"date": "2015-10-07", "close": 0.84, "volume": 10000.0}, {"date": "2015-10-08", "close": 0.85, "volume": 30000.0}, {"date": "2015-10-09", "close": 0.83, "volume": 27113.0}, {"date": "2015-10-12", "close": 0.87, "volume": 25000.0}, {"date": "2015-10-14", "close": 0.855, "volume": 10743.0}, {"date": "2015-10-15", "close": 0.865, "volume": 1862.0}, {"date": "2015-10-19", "close": 0.84, "volume": 100000.0}, {"date": "2015-10-20", "close": 0.87, "volume": 30000.0}, {"date": "2015-10-22", "close": 0.88, "volume": 15000.0}, {"date": "2015-10-23", "close": 0.9, "volume": 1982.0}, {"date": "2015-10-29", "close": 0.9, "volume": 10000.0}, {"date": "2015-11-03", "close": 0.92, "volume": 20600.0}, {"date": "2015-11-10", "close": 0.87, "volume": 3000.0}, {"date": "2015-11-11", "close": 0.845, "volume": 68000.0}, {"date": "2015-11-12", "close": 0.91, "volume": 61227.0}, {"date": "2015-11-17", "close": 0.905, "volume": 43350.0}, {"date": "2015-11-18", "close": 0.9, "volume": 35000.0}, {"date": "2015-11-19", "close": 0.955, "volume": 30000.0}, {"date": "2015-11-23", "close": 0.955, "volume": 600.0}, {"date": "2015-11-24", "close": 0.93, "volume": 20000.0}, {"date": "2015-11-25", "close": 0.93, "volume": 25923.0}, {"date": "2015-11-26", "close": 0.915, "volume": 92175.0}, {"date": "2015-12-04", "close": 0.92, "volume": 26593.0}, {"date": "2015-12-08", "close": 0.92, "volume": 11000.0}, {"date": "2015-12-09", "close": 0.935, "volume": 10650.0}, {"date": "2015-12-10", "close": 0.935, "volume": 174.0}, {"date": "2015-12-14", "close": 0.935, "volume": 4176.0}, {"date": "2015-12-16", "close": 0.95, "volume": 5000.0}, {"date": "2015-12-17", "close": 0.97, "volume": 30350.0}, {"date": "2015-12-23", "close": 0.99, "volume": 5000.0}, {"date": "2015-12-24", "close": 1.0, "volume": 38189.0}, {"date": "2015-12-29", "close": 0.99, "volume": 20341.0}, {"date": "2015-12-30", "close": 0.995, "volume": 5678.0}, {"date": "2016-01-04", "close": 0.98, "volume": 12000.0}, {"date": "2016-01-07", "close": 0.905, "volume": 25000.0}, {"date": "2016-01-08", "close": 0.92, "volume": 5000.0}, {"date": "2016-01-12", "close": 0.93, "volume": 1200.0}, {"date": "2016-01-19", "close": 0.88, "volume": 7766.0}, {"date": "2016-01-20", "close": 0.83, "volume": 30000.0}, {"date": "2016-01-21", "close": 0.91, "volume": 12000.0}, {"date": "2016-01-22", "close": 0.91, "volume": 5750.0}, {"date": "2016-01-25", "close": 0.94, "volume": 14100.0}, {"date": "2016-01-27", "close": 0.955, "volume": 70150.0}, {"date": "2016-01-28", "close": 0.925, "volume": 3950.0}, {"date": "2016-01-29", "close": 0.95, "volume": 9900.0}, {"date": "2016-02-01", "close": 0.98, "volume": 7900.0}, {"date": "2016-02-03", "close": 0.94, "volume": 46333.0}, {"date": "2016-02-05", "close": 0.94, "volume": 200.0}, {"date": "2016-02-08", "close": 0.94, "volume": 9800.0}, {"date": "2016-02-09", "close": 0.94, "volume": 1668.0}, {"date": "2016-02-10", "close": 0.925, "volume": 5000.0}, {"date": "2016-02-11", "close": 0.91, "volume": 10000.0}, {"date": "2016-02-12", "close": 0.945, "volume": 15000.0}, {"date": "2016-02-16", "close": 0.92, "volume": 10355.0}, {"date": "2016-02-17", "close": 0.92, "volume": 5055.0}, {"date": "2016-02-18", "close": 0.95, "volume": 17238.0}, {"date": "2016-02-22", "close": 0.925, "volume": 25000.0}, {"date": "2016-02-23", "close": 0.93, "volume": 14028.0}, {"date": "2016-02-25", "close": 0.92, "volume": 10000.0}, {"date": "2016-02-29", "close": 0.93, "volume": 12000.0}, {"date": "2016-03-02", "close": 0.93, "volume": 4080.0}, {"date": "2016-03-03", "close": 0.95, "volume": 56319.0}, {"date": "2016-03-11", "close": 0.95, "volume": 17500.0}, {"date": "2016-03-14", "close": 0.94, "volume": 10110.0}, {"date": "2016-03-15", "close": 0.91, "volume": 20000.0}, {"date": "2016-03-16", "close": 0.91, "volume": 3500.0}, {"date": "2016-03-18", "close": 0.94, "volume": 14000.0}, {"date": "2016-03-24", "close": 0.92, "volume": 2500.0}, {"date": "2016-03-29", "close": 0.915, "volume": 2000.0}, {"date": "2016-04-01", "close": 0.905, "volume": 11112.0}, {"date": "2016-04-04", "close": 0.935, "volume": 32720.0}, {"date": "2016-04-05", "close": 0.93, "volume": 20896.0}, {"date": "2016-04-06", "close": 0.92, "volume": 20000.0}, {"date": "2016-04-07", "close": 0.91, "volume": 5705.0}, {"date": "2016-04-08", "close": 0.91, "volume": 2789.0}, {"date": "2016-04-12", "close": 0.88, "volume": 20000.0}, {"date": "2016-04-13", "close": 0.925, "volume": 21287.0}, {"date": "2016-04-20", "close": 0.915, "volume": 16300.0}, {"date": "2016-04-21", "close": 0.925, "volume": 10810.0}, {"date": "2016-04-22", "close": 0.925, "volume": 9190.0}, {"date": "2016-04-26", "close": 0.93, "volume": 22000.0}, {"date": "2016-04-27", "close": 0.915, "volume": 35810.0}, {"date": "2016-04-28", "close": 0.9, "volume": 147695.0}, {"date": "2016-04-29", "close": 0.935, "volume": 44559.0}, {"date": "2016-05-03", "close": 0.955, "volume": 36000.0}, {"date": "2016-05-09", "close": 0.94, "volume": 10620.0}, {"date": "2016-05-11", "close": 0.93, "volume": 2499.0}, {"date": "2016-05-12", "close": 0.905, "volume": 20000.0}, {"date": "2016-05-13", "close": 0.89, "volume": 15301.0}, {"date": "2016-05-16", "close": 0.93, "volume": 756.0}, {"date": "2016-05-18", "close": 0.91, "volume": 5000.0}, {"date": "2016-05-20", "close": 0.93, "volume": 1344.0}, {"date": "2016-05-23", "close": 0.94, "volume": 20000.0}, {"date": "2016-05-24", "close": 0.92, "volume": 680.0}, {"date": "2016-05-25", "close": 0.92, "volume": 2760.0}, {"date": "2016-05-27", "close": 0.94, "volume": 2800.0}, {"date": "2016-05-30", "close": 0.95, "volume": 8096.0}, {"date": "2016-05-31", "close": 0.95, "volume": 22100.0}, {"date": "2016-06-01", "close": 0.935, "volume": 700.0}, {"date": "2016-06-06", "close": 0.94, "volume": 61445.0}, {"date": "2016-06-07", "close": 0.94, "volume": 2200.0}, {"date": "2016-06-08", "close": 0.93, "volume": 21445.0}, {"date": "2016-06-09", "close": 0.95, "volume": 5000.0}, {"date": "2016-06-10", "close": 0.935, "volume": 3500.0}, {"date": "2016-06-14", "close": 0.925, "volume": 24500.0}, {"date": "2016-06-16", "close": 0.925, "volume": 700.0}, {"date": "2016-06-17", "close": 0.935, "volume": 12100.0}, {"date": "2016-06-20", "close": 0.93, "volume": 28000.0}, {"date": "2016-06-21", "close": 0.94, "volume": 10000.0}, {"date": "2016-06-22", "close": 0.93, "volume": 300.0}, {"date": "2016-06-24", "close": 0.91, "volume": 26500.0}, {"date": "2016-06-28", "close": 0.91, "volume": 700.0}, {"date": "2016-06-30", "close": 0.94, "volume": 61011.0}, {"date": "2016-07-05", "close": 0.91, "volume": 20279.0}, {"date": "2016-07-06", "close": 0.9, "volume": 15134.0}, {"date": "2016-07-07", "close": 0.89, "volume": 9200.0}, {"date": "2016-07-08", "close": 0.9, "volume": 11500.0}, {"date": "2016-07-11", "close": 0.9, "volume": 6000.0}, {"date": "2016-07-12", "close": 0.915, "volume": 24549.0}, {"date": "2016-07-14", "close": 0.91, "volume": 29690.0}, {"date": "2016-07-18", "close": 0.92, "volume": 10000.0}, {"date": "2016-07-19", "close": 0.95, "volume": 9010.0}, {"date": "2016-07-20", "close": 0.96, "volume": 22000.0}, {"date": "2016-07-25", "close": 0.975, "volume": 11400.0}, {"date": "2016-07-27", "close": 0.975, "volume": 12000.0}, {"date": "2016-07-29", "close": 0.985, "volume": 51551.0}, {"date": "2016-08-01", "close": 1.0, "volume": 40088.0}, {"date": "2016-08-02", "close": 1.0, "volume": 1000.0}, {"date": "2016-08-03", "close": 0.95, "volume": 25700.0}, {"date": "2016-08-04", "close": 1.0, "volume": 14500.0}, {"date": "2016-08-05", "close": 0.99, "volume": 32170.0}, {"date": "2016-08-08", "close": 0.98, "volume": 38530.0}, {"date": "2016-08-09", "close": 0.99, "volume": 13420.0}, {"date": "2016-08-10", "close": 0.99, "volume": 11700.0}, {"date": "2016-08-11", "close": 0.96, "volume": 30000.0}, {"date": "2016-08-12", "close": 0.975, "volume": 13580.0}, {"date": "2016-08-15", "close": 0.98, "volume": 130000.0}, {"date": "2016-08-16", "close": 0.97, "volume": 72820.0}, {"date": "2016-08-17", "close": 0.995, "volume": 9305.0}, {"date": "2016-08-18", "close": 0.995, "volume": 19880.0}, {"date": "2016-08-19", "close": 0.995, "volume": 3000.0}, {"date": "2016-08-22", "close": 1.0, "volume": 50100.0}, {"date": "2016-08-23", "close": 1.0, "volume": 20000.0}, {"date": "2016-08-24", "close": 1.015, "volume": 56479.0}, {"date": "2016-08-25", "close": 1.015, "volume": 71521.0}, {"date": "2016-08-26", "close": 1.015, "volume": 3000.0}, {"date": "2016-08-29", "close": 1.0, "volume": 77700.0}, {"date": "2016-08-30", "close": 1.005, "volume": 1900.0}, {"date": "2016-08-31", "close": 0.99, "volume": 57000.0}, {"date": "2016-09-01", "close": 1.0, "volume": 11080.0}, {"date": "2016-09-02", "close": 1.01, "volume": 31900.0}, {"date": "2016-09-05", "close": 0.99, "volume": 20000.0}, {"date": "2016-09-07", "close": 0.98, "volume": 10000.0}, {"date": "2016-09-09", "close": 1.0, "volume": 32000.0}, {"date": "2016-09-12", "close": 0.955, "volume": 48220.0}, {"date": "2016-09-13", "close": 0.96, "volume": 7000.0}, {"date": "2016-09-14", "close": 0.98, "volume": 900.0}, {"date": "2016-09-15", "close": 0.98, "volume": 2000.0}, {"date": "2016-09-16", "close": 0.955, "volume": 32000.0}, {"date": "2016-09-20", "close": 0.95, "volume": 10000.0}, {"date": "2016-09-22", "close": 0.95, "volume": 8705.0}, {"date": "2016-09-23", "close": 0.965, "volume": 27000.0}, {"date": "2016-09-27", "close": 0.975, "volume": 10239.0}, {"date": "2016-09-29", "close": 0.95, "volume": 6068.0}, {"date": "2016-09-30", "close": 0.975, "volume": 10288.0}, {"date": "2016-10-04", "close": 0.99, "volume": 42636.0}, {"date": "2016-10-05", "close": 0.96, "volume": 33000.0}, {"date": "2016-10-06", "close": 0.975, "volume": 85000.0}, {"date": "2016-10-07", "close": 0.98, "volume": 35208.0}, {"date": "2016-10-10", "close": 0.965, "volume": 35162.0}, {"date": "2016-10-11", "close": 0.955, "volume": 15000.0}, {"date": "2016-10-17", "close": 0.97, "volume": 2310.0}, {"date": "2016-10-20", "close": 0.965, "volume": 28000.0}, {"date": "2016-10-21", "close": 0.95, "volume": 37590.0}, {"date": "2016-10-24", "close": 0.945, "volume": 10000.0}, {"date": "2016-10-26", "close": 0.93, "volume": 28400.0}, {"date": "2016-10-31", "close": 0.92, "volume": 7000.0}, {"date": "2016-11-01", "close": 0.91, "volume": 21603.0}, {"date": "2016-11-02", "close": 0.905, "volume": 2774.0}, {"date": "2016-11-03", "close": 0.89, "volume": 10500.0}, {"date": "2016-11-04", "close": 0.895, "volume": 66500.0}, {"date": "2016-11-07", "close": 0.9, "volume": 30420.0}, {"date": "2016-11-08", "close": 0.925, "volume": 47574.0}, {"date": "2016-11-09", "close": 0.905, "volume": 50352.0}, {"date": "2016-11-10", "close": 0.9, "volume": 10000.0}, {"date": "2016-11-11", "close": 0.925, "volume": 30000.0}, {"date": "2016-11-14", "close": 0.92, "volume": 13000.0}, {"date": "2016-11-15", "close": 0.905, "volume": 20260.0}, {"date": "2016-11-16", "close": 0.9, "volume": 41514.0}, {"date": "2016-11-17", "close": 0.935, "volume": 510.0}, {"date": "2016-11-24", "close": 0.93, "volume": 876.0}, {"date": "2016-11-25", "close": 0.925, "volume": 46530.0}, {"date": "2016-11-28", "close": 0.915, "volume": 2500.0}, {"date": "2016-11-30", "close": 0.92, "volume": 25000.0}, {"date": "2016-12-02", "close": 0.925, "volume": 5000.0}, {"date": "2016-12-05", "close": 0.915, "volume": 45524.0}, {"date": "2016-12-06", "close": 0.915, "volume": 2000.0}, {"date": "2016-12-08", "close": 0.9, "volume": 35678.0}, {"date": "2016-12-12", "close": 0.88, "volume": 7575.0}, {"date": "2016-12-14", "close": 0.92, "volume": 30239.0}, {"date": "2016-12-20", "close": 0.92, "volume": 5436.0}, {"date": "2017-01-05", "close": 0.93, "volume": 7500.0}, {"date": "2017-01-09", "close": 0.91, "volume": 7000.0}, {"date": "2017-01-10", "close": 0.915, "volume": 20000.0}, {"date": "2017-01-11", "close": 0.915, "volume": 14076.0}, {"date": "2017-01-13", "close": 0.91, "volume": 1000.0}, {"date": "2017-01-16", "close": 0.905, "volume": 53582.0}, {"date": "2017-01-17", "close": 0.9, "volume": 29442.0}, {"date": "2017-01-23", "close": 0.895, "volume": 1150.0}, {"date": "2017-01-25", "close": 0.865, "volume": 49000.0}, {"date": "2017-01-27", "close": 0.9, "volume": 48508.0}, {"date": "2017-01-30", "close": 0.87, "volume": 30436.0}, {"date": "2017-02-01", "close": 0.85, "volume": 5541.0}, {"date": "2017-02-07", "close": 0.85, "volume": 1895.0}, {"date": "2017-02-09", "close": 0.875, "volume": 1350.0}, {"date": "2017-02-10", "close": 0.875, "volume": 4150.0}, {"date": "2017-02-13", "close": 0.915, "volume": 66713.0}, {"date": "2017-02-14", "close": 0.89, "volume": 20000.0}, {"date": "2017-02-15", "close": 0.885, "volume": 15000.0}, {"date": "2017-02-16", "close": 0.86, "volume": 56092.0}, {"date": "2017-02-20", "close": 0.865, "volume": 17421.0}, {"date": "2017-02-21", "close": 0.865, "volume": 3500.0}, {"date": "2017-02-24", "close": 0.86, "volume": 6688.0}, {"date": "2017-02-27", "close": 0.84, "volume": 16003.0}, {"date": "2017-02-28", "close": 0.84, "volume": 8000.0}, {"date": "2017-03-03", "close": 0.84, "volume": 9072.0}, {"date": "2017-03-08", "close": 0.84, "volume": 22164.0}, {"date": "2017-03-09", "close": 0.84, "volume": 20164.0}, {"date": "2017-03-14", "close": 0.85, "volume": 6189.0}, {"date": "2017-03-15", "close": 0.84, "volume": 15000.0}, {"date": "2017-03-16", "close": 0.835, "volume": 10000.0}, {"date": "2017-03-17", "close": 0.855, "volume": 11000.0}, {"date": "2017-03-22", "close": 0.86, "volume": 12150.0}, {"date": "2017-03-28", "close": 0.855, "volume": 579.0}, {"date": "2017-04-06", "close": 0.86, "volume": 1500.0}, {"date": "2017-04-07", "close": 0.86, "volume": 22998.0}, {"date": "2017-04-10", "close": 0.86, "volume": 28002.0}, {"date": "2017-04-11", "close": 0.865, "volume": 4155.0}, {"date": "2017-04-12", "close": 0.86, "volume": 6000.0}, {"date": "2017-04-13", "close": 0.86, "volume": 7059.0}, {"date": "2017-04-19", "close": 0.86, "volume": 12925.0}, {"date": "2017-04-21", "close": 0.865, "volume": 47075.0}, {"date": "2017-04-24", "close": 0.87, "volume": 35421.0}, {"date": "2017-04-26", "close": 0.87, "volume": 8240.0}, {"date": "2017-04-27", "close": 0.88, "volume": 13000.0}, {"date": "2017-04-28", "close": 0.885, "volume": 10260.0}, {"date": "2017-05-01", "close": 0.87, "volume": 12000.0}, {"date": "2017-05-03", "close": 0.885, "volume": 6925.0}, {"date": "2017-05-04", "close": 0.865, "volume": 8510.0}, {"date": "2017-05-08", "close": 0.89, "volume": 38816.0}, {"date": "2017-05-10", "close": 0.9, "volume": 43184.0}, {"date": "2017-05-16", "close": 0.87, "volume": 10000.0}, {"date": "2017-05-19", "close": 0.87, "volume": 10000.0}, {"date": "2017-05-22", "close": 0.87, "volume": 26000.0}, {"date": "2017-05-23", "close": 0.895, "volume": 30184.0}, {"date": "2017-05-24", "close": 0.895, "volume": 3956.0}, {"date": "2017-05-25", "close": 0.86, "volume": 10000.0}, {"date": "2017-05-26", "close": 0.855, "volume": 20000.0}, {"date": "2017-05-30", "close": 0.85, "volume": 34776.0}, {"date": "2017-05-31", "close": 0.855, "volume": 5224.0}, {"date": "2017-06-02", "close": 0.895, "volume": 2600.0}, {"date": "2017-06-05", "close": 0.85, "volume": 30000.0}, {"date": "2017-06-06", "close": 0.895, "volume": 1697.0}, {"date": "2017-06-09", "close": 0.9, "volume": 20803.0}, {"date": "2017-06-13", "close": 0.86, "volume": 10336.0}, {"date": "2017-06-14", "close": 0.86, "volume": 18697.0}, {"date": "2017-06-15", "close": 0.86, "volume": 84105.0}, {"date": "2017-06-16", "close": 0.86, "volume": 35000.0}, {"date": "2017-06-19", "close": 0.875, "volume": 33000.0}, {"date": "2017-06-21", "close": 0.855, "volume": 165000.0}, {"date": "2017-06-22", "close": 0.9, "volume": 4015.0}, {"date": "2017-06-23", "close": 0.905, "volume": 16061.0}, {"date": "2017-06-26", "close": 0.915, "volume": 4306.0}, {"date": "2017-06-27", "close": 0.85, "volume": 30000.0}, {"date": "2017-06-29", "close": 0.905, "volume": 38000.0}, {"date": "2017-06-30", "close": 0.885, "volume": 8000.0}, {"date": "2017-07-03", "close": 0.865, "volume": 25943.0}, {"date": "2017-07-04", "close": 0.88, "volume": 8118.0}, {"date": "2017-07-05", "close": 0.885, "volume": 17825.0}, {"date": "2017-07-06", "close": 0.865, "volume": 37175.0}, {"date": "2017-07-10", "close": 0.87, "volume": 23000.0}, {"date": "2017-07-11", "close": 0.865, "volume": 8580.0}, {"date": "2017-07-12", "close": 0.865, "volume": 10000.0}, {"date": "2017-07-13", "close": 0.89, "volume": 16580.0}, {"date": "2017-07-14", "close": 0.875, "volume": 20000.0}, {"date": "2017-07-18", "close": 0.88, "volume": 25000.0}, {"date": "2017-07-21", "close": 0.88, "volume": 25000.0}, {"date": "2017-07-25", "close": 0.865, "volume": 103768.0}, {"date": "2017-07-26", "close": 0.88, "volume": 20340.0}, {"date": "2017-07-28", "close": 0.865, "volume": 60000.0}, {"date": "2017-08-02", "close": 0.86, "volume": 9500.0}, {"date": "2017-08-04", "close": 0.865, "volume": 10000.0}, {"date": "2017-08-09", "close": 0.85, "volume": 25000.0}, {"date": "2017-08-10", "close": 0.855, "volume": 11764.0}, {"date": "2017-08-11", "close": 0.86, "volume": 1732.0}, {"date": "2017-08-14", "close": 0.855, "volume": 32236.0}, {"date": "2017-08-15", "close": 0.84, "volume": 24772.0}, {"date": "2017-08-17", "close": 0.84, "volume": 49000.0}, {"date": "2017-08-21", "close": 0.85, "volume": 4717.0}, {"date": "2017-08-22", "close": 0.905, "volume": 13500.0}, {"date": "2017-08-29", "close": 0.89, "volume": 23500.0}, {"date": "2017-08-31", "close": 0.9, "volume": 29000.0}, {"date": "2017-09-01", "close": 0.88, "volume": 10500.0}, {"date": "2017-09-12", "close": 0.845, "volume": 49608.0}, {"date": "2017-09-13", "close": 0.895, "volume": 2378.0}, {"date": "2017-09-14", "close": 0.895, "volume": 6000.0}, {"date": "2017-09-25", "close": 0.89, "volume": 2650.0}, {"date": "2017-09-28", "close": 0.89, "volume": 3400.0}, {"date": "2017-09-29", "close": 0.9, "volume": 35572.0}, {"date": "2017-10-03", "close": 0.9, "volume": 48007.0}, {"date": "2017-10-04", "close": 0.88, "volume": 15000.0}, {"date": "2017-10-05", "close": 0.915, "volume": 4010.0}, {"date": "2017-10-11", "close": 0.91, "volume": 19570.0}, {"date": "2017-10-12", "close": 0.91, "volume": 19148.0}, {"date": "2017-10-16", "close": 0.915, "volume": 13740.0}, {"date": "2017-10-17", "close": 0.865, "volume": 52000.0}, {"date": "2017-10-18", "close": 0.915, "volume": 2486.0}, {"date": "2017-10-23", "close": 0.915, "volume": 25000.0}, {"date": "2017-10-25", "close": 0.875, "volume": 20000.0}, {"date": "2017-10-27", "close": 0.885, "volume": 431.0}, {"date": "2017-10-30", "close": 0.89, "volume": 2400.0}, {"date": "2017-10-31", "close": 0.915, "volume": 19300.0}, {"date": "2017-11-06", "close": 0.9, "volume": 20000.0}, {"date": "2017-11-07", "close": 0.915, "volume": 104300.0}, {"date": "2017-11-09", "close": 0.9, "volume": 75782.0}, {"date": "2017-11-10", "close": 0.9, "volume": 14875.0}, {"date": "2017-11-13", "close": 0.905, "volume": 29000.0}, {"date": "2017-11-14", "close": 0.905, "volume": 18236.0}, {"date": "2017-11-16", "close": 0.905, "volume": 1000.0}, {"date": "2017-11-20", "close": 0.91, "volume": 25925.0}, {"date": "2017-11-22", "close": 0.885, "volume": 59864.0}, {"date": "2017-11-23", "close": 0.895, "volume": 10000.0}, {"date": "2017-11-28", "close": 0.9, "volume": 35000.0}, {"date": "2017-11-29", "close": 0.915, "volume": 31000.0}, {"date": "2017-11-30", "close": 0.91, "volume": 3251.0}, {"date": "2017-12-01", "close": 0.915, "volume": 49444.0}, {"date": "2017-12-07", "close": 0.905, "volume": 22034.0}, {"date": "2017-12-08", "close": 0.92, "volume": 20000.0}, {"date": "2017-12-12", "close": 0.925, "volume": 10331.0}, {"date": "2017-12-13", "close": 0.93, "volume": 769.0}, {"date": "2017-12-14", "close": 0.93, "volume": 18820.0}, {"date": "2017-12-21", "close": 0.925, "volume": 4000.0}, {"date": "2017-12-22", "close": 0.93, "volume": 13500.0}, {"date": "2017-12-27", "close": 0.93, "volume": 30000.0}, {"date": "2017-12-28", "close": 0.92, "volume": 28574.0}, {"date": "2017-12-29", "close": 0.925, "volume": 21411.0}, {"date": "2018-01-02", "close": 0.93, "volume": 1075.0}, {"date": "2018-01-03", "close": 0.93, "volume": 30000.0}, {"date": "2018-01-04", "close": 0.915, "volume": 1500.0}, {"date": "2018-01-05", "close": 0.92, "volume": 2000.0}, {"date": "2018-01-10", "close": 0.95, "volume": 101147.0}, {"date": "2018-01-12", "close": 0.93, "volume": 3000.0}, {"date": "2018-01-16", "close": 0.94, "volume": 20000.0}, {"date": "2018-01-18", "close": 0.94, "volume": 5000.0}, {"date": "2018-01-23", "close": 0.94, "volume": 10000.0}, {"date": "2018-01-24", "close": 0.97, "volume": 23858.0}, {"date": "2018-01-29", "close": 0.94, "volume": 12041.0}, {"date": "2018-01-30", "close": 0.925, "volume": 47701.0}, {"date": "2018-01-31", "close": 0.925, "volume": 23299.0}, {"date": "2018-02-01", "close": 0.94, "volume": 4840.0}, {"date": "2018-02-05", "close": 0.92, "volume": 1823.0}, {"date": "2018-02-06", "close": 0.905, "volume": 19050.0}, {"date": "2018-02-08", "close": 0.925, "volume": 23493.0}, {"date": "2018-02-13", "close": 0.94, "volume": 24134.0}, {"date": "2018-02-15", "close": 0.94, "volume": 5500.0}, {"date": "2018-02-21", "close": 0.935, "volume": 8000.0}, {"date": "2018-02-22", "close": 0.905, "volume": 15621.0}, {"date": "2018-02-26", "close": 0.93, "volume": 71495.0}, {"date": "2018-02-27", "close": 0.93, "volume": 5285.0}, {"date": "2018-02-28", "close": 0.93, "volume": 28720.0}, {"date": "2018-03-01", "close": 0.92, "volume": 17092.0}, {"date": "2018-03-06", "close": 0.915, "volume": 51908.0}, {"date": "2018-03-07", "close": 0.91, "volume": 2041335.0}, {"date": "2018-03-08", "close": 0.91, "volume": 10700.0}, {"date": "2018-03-09", "close": 0.91, "volume": 10000.0}, {"date": "2018-03-12", "close": 0.91, "volume": 5351.0}, {"date": "2018-03-14", "close": 0.885, "volume": 20000.0}, {"date": "2018-03-15", "close": 0.89, "volume": 20000.0}, {"date": "2018-03-16", "close": 0.9, "volume": 25673.0}, {"date": "2018-03-19", "close": 0.89, "volume": 21127.0}, {"date": "2018-03-20", "close": 0.885, "volume": 28252.0}, {"date": "2018-03-21", "close": 0.885, "volume": 1343.0}, {"date": "2018-03-22", "close": 0.88, "volume": 35000.0}, {"date": "2018-03-29", "close": 0.86, "volume": 5000.0}, {"date": "2018-04-03", "close": 0.9, "volume": 2503.0}, {"date": "2018-04-04", "close": 0.9, "volume": 2422.0}, {"date": "2018-04-05", "close": 0.9, "volume": 7796.0}, {"date": "2018-04-11", "close": 0.875, "volume": 29192.0}, {"date": "2018-04-12", "close": 0.895, "volume": 912.0}, {"date": "2018-04-16", "close": 0.88, "volume": 20000.0}, {"date": "2018-04-17", "close": 0.89, "volume": 25494.0}, {"date": "2018-04-18", "close": 0.86, "volume": 17329.0}, {"date": "2018-04-19", "close": 0.84, "volume": 69602.0}, {"date": "2018-04-20", "close": 0.845, "volume": 10000.0}, {"date": "2018-04-27", "close": 0.88, "volume": 11000.0}, {"date": "2018-04-30", "close": 0.89, "volume": 28000.0}, {"date": "2018-05-02", "close": 0.885, "volume": 1442.0}, {"date": "2018-05-03", "close": 0.9, "volume": 19000.0}, {"date": "2018-05-04", "close": 0.9, "volume": 23210.0}, {"date": "2018-05-10", "close": 0.88, "volume": 7098.0}, {"date": "2018-05-11", "close": 0.885, "volume": 40110.0}, {"date": "2018-05-14", "close": 0.89, "volume": 19902.0}, {"date": "2018-05-15", "close": 0.91, "volume": 7126.0}, {"date": "2018-05-18", "close": 0.88, "volume": 20000.0}, {"date": "2018-05-22", "close": 0.89, "volume": 1938.0}, {"date": "2018-05-24", "close": 0.91, "volume": 36079.0}, {"date": "2018-05-29", "close": 0.92, "volume": 71000.0}, {"date": "2018-05-30", "close": 0.91, "volume": 2250.0}, {"date": "2018-06-01", "close": 0.885, "volume": 65323.0}, {"date": "2018-06-05", "close": 0.92, "volume": 20000.0}, {"date": "2018-06-06", "close": 0.93, "volume": 17000.0}, {"date": "2018-06-07", "close": 0.94, "volume": 81958.0}, {"date": "2018-06-08", "close": 0.94, "volume": 3775.0}, {"date": "2018-06-14", "close": 0.95, "volume": 32615.0}, {"date": "2018-06-18", "close": 0.92, "volume": 2000.0}, {"date": "2018-06-19", "close": 0.94, "volume": 19059.0}, {"date": "2018-06-20", "close": 0.94, "volume": 16511.0}, {"date": "2018-06-21", "close": 0.95, "volume": 20000.0}, {"date": "2018-06-25", "close": 0.985, "volume": 55684.0}, {"date": "2018-06-28", "close": 0.95, "volume": 2500.0}, {"date": "2018-06-29", "close": 0.985, "volume": 36922.0}, {"date": "2018-07-05", "close": 0.98, "volume": 1832.0}, {"date": "2018-07-06", "close": 0.98, "volume": 2665.0}, {"date": "2018-07-12", "close": 0.96, "volume": 15790.0}, {"date": "2018-07-19", "close": 0.985, "volume": 67000.0}, {"date": "2018-07-20", "close": 0.96, "volume": 27286.0}, {"date": "2018-08-02", "close": 0.95, "volume": 35978.0}, {"date": "2018-08-06", "close": 0.95, "volume": 641.0}, {"date": "2018-08-07", "close": 0.94, "volume": 17141.0}, {"date": "2018-08-09", "close": 0.94, "volume": 12167.0}, {"date": "2018-08-10", "close": 0.97, "volume": 162047.0}, {"date": "2018-08-13", "close": 0.98, "volume": 40000.0}, {"date": "2018-08-14", "close": 0.945, "volume": 50000.0}, {"date": "2018-08-15", "close": 0.985, "volume": 444731.0}, {"date": "2018-08-16", "close": 0.96, "volume": 187.0}, {"date": "2018-08-17", "close": 0.985, "volume": 17760.0}, {"date": "2018-08-20", "close": 0.99, "volume": 15000.0}, {"date": "2018-08-21", "close": 0.995, "volume": 4000.0}, {"date": "2018-08-22", "close": 1.01, "volume": 75023.0}, {"date": "2018-08-23", "close": 1.03, "volume": 33107.0}, {"date": "2018-08-27", "close": 1.04, "volume": 893.0}, {"date": "2018-08-28", "close": 1.005, "volume": 31500.0}, {"date": "2018-08-29", "close": 1.035, "volume": 1000.0}, {"date": "2018-09-04", "close": 1.035, "volume": 65000.0}, {"date": "2018-09-05", "close": 1.055, "volume": 127575.0}, {"date": "2018-09-06", "close": 1.035, "volume": 25000.0}, {"date": "2018-09-07", "close": 1.03, "volume": 20508.0}, {"date": "2018-09-10", "close": 0.995, "volume": 348.0}, {"date": "2018-09-11", "close": 1.035, "volume": 32050.0}, {"date": "2018-09-12", "close": 1.04, "volume": 730.0}, {"date": "2018-09-14", "close": 1.04, "volume": 413.0}, {"date": "2018-09-17", "close": 1.01, "volume": 25000.0}, {"date": "2018-09-25", "close": 1.025, "volume": 2500.0}, {"date": "2018-09-27", "close": 1.03, "volume": 81187.0}, {"date": "2018-10-02", "close": 1.04, "volume": 7011.0}, {"date": "2018-10-03", "close": 1.04, "volume": 616.0}, {"date": "2018-10-04", "close": 1.01, "volume": 10000.0}, {"date": "2018-10-05", "close": 1.0, "volume": 37764.0}, {"date": "2018-10-08", "close": 1.03, "volume": 81.0}, {"date": "2018-10-09", "close": 1.0, "volume": 1000.0}, {"date": "2018-10-11", "close": 0.995, "volume": 154.0}, {"date": "2018-10-15", "close": 0.975, "volume": 341.0}, {"date": "2018-10-16", "close": 0.96, "volume": 6000.0}, {"date": "2018-10-17", "close": 0.995, "volume": 611.0}, {"date": "2018-10-22", "close": 0.985, "volume": 10522.0}, {"date": "2018-10-23", "close": 0.925, "volume": 15000.0}, {"date": "2018-10-24", "close": 0.93, "volume": 40000.0}, {"date": "2018-10-25", "close": 0.91, "volume": 35000.0}, {"date": "2018-10-29", "close": 0.905, "volume": 9066.0}, {"date": "2018-10-30", "close": 0.91, "volume": 3360.0}, {"date": "2018-10-31", "close": 0.91, "volume": 8375.0}, {"date": "2018-11-01", "close": 0.9, "volume": 5310.0}, {"date": "2018-11-02", "close": 0.93, "volume": 38845.0}, {"date": "2018-11-06", "close": 0.885, "volume": 27500.0}, {"date": "2018-11-07", "close": 0.935, "volume": 535.0}, {"date": "2018-11-13", "close": 0.94, "volume": 186.0}, {"date": "2018-11-21", "close": 0.935, "volume": 1084.0}, {"date": "2018-11-26", "close": 0.9, "volume": 3166.0}, {"date": "2018-11-28", "close": 0.9, "volume": 29558.0}, {"date": "2018-11-29", "close": 0.91, "volume": 37276.0}, {"date": "2018-11-30", "close": 0.9, "volume": 23027.0}, {"date": "2018-12-03", "close": 0.91, "volume": 46973.0}, {"date": "2018-12-06", "close": 0.915, "volume": 610.0}, {"date": "2018-12-07", "close": 0.9, "volume": 20433.0}, {"date": "2018-12-12", "close": 0.87, "volume": 9567.0}, {"date": "2018-12-14", "close": 0.88, "volume": 84363.0}, {"date": "2018-12-17", "close": 0.88, "volume": 137.0}, {"date": "2018-12-31", "close": 0.88, "volume": 13429.0}, {"date": "2019-01-07", "close": 0.885, "volume": 12587.0}, {"date": "2019-01-08", "close": 0.9, "volume": 595.0}, {"date": "2019-01-09", "close": 0.91, "volume": 8575.0}, {"date": "2019-01-11", "close": 0.91, "volume": 342.0}, {"date": "2019-01-14", "close": 0.91, "volume": 55.0}, {"date": "2019-01-15", "close": 0.91, "volume": 51033.0}, {"date": "2019-01-16", "close": 0.91, "volume": 13009.0}, {"date": "2019-01-17", "close": 0.91, "volume": 19.0}, {"date": "2019-01-18", "close": 0.92, "volume": 10882.0}, {"date": "2019-01-21", "close": 0.905, "volume": 54373.0}, {"date": "2019-01-23", "close": 0.895, "volume": 25674.0}, {"date": "2019-01-24", "close": 0.89, "volume": 20000.0}, {"date": "2019-01-25", "close": 0.92, "volume": 9000.0}, {"date": "2019-01-29", "close": 0.875, "volume": 40018.0}, {"date": "2019-02-01", "close": 0.9, "volume": 39839.0}, {"date": "2019-02-04", "close": 0.87, "volume": 25462.0}, {"date": "2019-02-05", "close": 0.92, "volume": 33058.0}, {"date": "2019-02-06", "close": 0.925, "volume": 10811.0}, {"date": "2019-02-07", "close": 0.9, "volume": 12691.0}, {"date": "2019-02-11", "close": 0.88, "volume": 5360.0}, {"date": "2019-02-12", "close": 0.88, "volume": 24430.0}, {"date": "2019-02-13", "close": 0.915, "volume": 806.0}, {"date": "2019-02-14", "close": 0.925, "volume": 10893.0}, {"date": "2019-02-15", "close": 0.925, "volume": 3500.0}, {"date": "2019-02-21", "close": 0.935, "volume": 7286.0}, {"date": "2019-02-25", "close": 0.935, "volume": 9714.0}, {"date": "2019-03-04", "close": 0.9, "volume": 15285.0}, {"date": "2019-03-06", "close": 0.92, "volume": 10870.0}, {"date": "2019-03-07", "close": 0.925, "volume": 28262.0}, {"date": "2019-03-08", "close": 0.935, "volume": 27301.0}, {"date": "2019-03-11", "close": 0.935, "volume": 8000.0}, {"date": "2019-03-12", "close": 0.935, "volume": 50000.0}, {"date": "2019-03-13", "close": 0.92, "volume": 5000.0}, {"date": "2019-03-14", "close": 0.955, "volume": 10000.0}, {"date": "2019-03-15", "close": 0.93, "volume": 189.0}, {"date": "2019-03-18", "close": 0.93, "volume": 9906.0}, {"date": "2019-03-19", "close": 0.925, "volume": 35188.0}, {"date": "2019-03-21", "close": 0.925, "volume": 1958.0}, {"date": "2019-03-22", "close": 0.925, "volume": 3500.0}, {"date": "2019-03-29", "close": 0.945, "volume": 7000.0}, {"date": "2019-04-02", "close": 0.945, "volume": 10583.0}, {"date": "2019-04-03", "close": 0.955, "volume": 23456.0}, {"date": "2019-04-08", "close": 0.94, "volume": 13477.0}, {"date": "2019-04-10", "close": 0.915, "volume": 44248.0}, {"date": "2019-04-12", "close": 0.92, "volume": 32900.0}, {"date": "2019-04-15", "close": 0.915, "volume": 76759.0}, {"date": "2019-04-17", "close": 0.94, "volume": 40116.0}, {"date": "2019-04-18", "close": 0.955, "volume": 22063.0}, {"date": "2019-04-23", "close": 0.955, "volume": 43.0}, {"date": "2019-04-24", "close": 0.96, "volume": 20872.0}, {"date": "2019-04-26", "close": 0.96, "volume": 683.0}, {"date": "2019-05-01", "close": 0.98, "volume": 20000.0}, {"date": "2019-05-03", "close": 1.0, "volume": 12513.0}, {"date": "2019-05-06", "close": 0.975, "volume": 21097.0}, {"date": "2019-05-08", "close": 0.95, "volume": 84000.0}, {"date": "2019-05-09", "close": 0.95, "volume": 8.0}, {"date": "2019-05-13", "close": 0.93, "volume": 22997.0}, {"date": "2019-05-15", "close": 0.97, "volume": 114.0}, {"date": "2019-05-17", "close": 0.985, "volume": 1897.0}, {"date": "2019-05-20", "close": 1.0, "volume": 20000.0}, {"date": "2019-05-21", "close": 0.975, "volume": 5000.0}, {"date": "2019-05-30", "close": 0.94, "volume": 15000.0}, {"date": "2019-06-03", "close": 0.925, "volume": 28018.0}, {"date": "2019-06-04", "close": 0.92, "volume": 61082.0}, {"date": "2019-06-05", "close": 0.93, "volume": 34889.0}, {"date": "2019-06-07", "close": 0.935, "volume": 4046.0}, {"date": "2019-06-12", "close": 0.965, "volume": 877.0}, {"date": "2019-06-17", "close": 0.925, "volume": 25607.0}, {"date": "2019-06-18", "close": 0.925, "volume": 22713.0}, {"date": "2019-06-19", "close": 0.955, "volume": 13721.0}, {"date": "2019-06-21", "close": 0.93, "volume": 31000.0}, {"date": "2019-06-24", "close": 0.95, "volume": 21515.0}, {"date": "2019-06-25", "close": 0.95, "volume": 1644.0}, {"date": "2019-06-26", "close": 0.93, "volume": 45883.0}, {"date": "2019-06-27", "close": 0.965, "volume": 35.0}, {"date": "2019-07-05", "close": 0.97, "volume": 364.0}, {"date": "2019-07-10", "close": 0.97, "volume": 182.0}, {"date": "2019-07-16", "close": 0.94, "volume": 69.0}, {"date": "2019-07-17", "close": 0.94, "volume": 69559.0}, {"date": "2019-07-22", "close": 0.94, "volume": 1550.0}, {"date": "2019-07-23", "close": 0.965, "volume": 10100.0}, {"date": "2019-07-26", "close": 0.965, "volume": 9765.0}, {"date": "2019-07-29", "close": 0.965, "volume": 10235.0}, {"date": "2019-07-30", "close": 0.975, "volume": 62804.0}, {"date": "2019-08-01", "close": 0.975, "volume": 5807.0}, {"date": "2019-08-02", "close": 0.955, "volume": 2882.0}, {"date": "2019-08-05", "close": 0.925, "volume": 124503.0}, {"date": "2019-08-06", "close": 0.9, "volume": 36903.0}, {"date": "2019-08-07", "close": 0.9, "volume": 38659.0}, {"date": "2019-08-08", "close": 0.915, "volume": 59337.0}, {"date": "2019-08-09", "close": 0.91, "volume": 46550.0}, {"date": "2019-08-12", "close": 0.92, "volume": 7253.0}, {"date": "2019-08-13", "close": 0.92, "volume": 2747.0}, {"date": "2019-08-15", "close": 0.9, "volume": 43927.0}, {"date": "2019-08-19", "close": 0.93, "volume": 17671.0}, {"date": "2019-08-21", "close": 0.93, "volume": 7104.0}, {"date": "2019-08-22", "close": 0.93, "volume": 2896.0}, {"date": "2019-09-02", "close": 0.93, "volume": 23532.0}, {"date": "2019-09-03", "close": 0.93, "volume": 12431.0}, {"date": "2019-09-04", "close": 0.95, "volume": 26553.0}, {"date": "2019-09-06", "close": 0.975, "volume": 50476.0}, {"date": "2019-09-09", "close": 1.0, "volume": 12612.0}, {"date": "2019-09-10", "close": 0.97, "volume": 16920.0}, {"date": "2019-09-11", "close": 0.995, "volume": 8217.0}, {"date": "2019-09-23", "close": 0.99, "volume": 7259.0}, {"date": "2019-09-24", "close": 0.99, "volume": 500.0}, {"date": "2019-09-25", "close": 1.0, "volume": 9798.0}, {"date": "2019-10-01", "close": 0.97, "volume": 6046.0}, {"date": "2019-10-03", "close": 0.97, "volume": 5000.0}, {"date": "2019-10-04", "close": 1.0, "volume": 15000.0}, {"date": "2019-10-10", "close": 0.99, "volume": 80.0}, {"date": "2019-10-14", "close": 0.97, "volume": 7775.0}, {"date": "2019-10-16", "close": 1.0, "volume": 25000.0}, {"date": "2019-10-17", "close": 1.0, "volume": 42690.0}, {"date": "2019-10-29", "close": 0.975, "volume": 35222.0}, {"date": "2019-10-30", "close": 0.96, "volume": 56554.0}, {"date": "2019-10-31", "close": 0.96, "volume": 37000.0}, {"date": "2019-11-04", "close": 0.96, "volume": 44916.0}, {"date": "2019-11-05", "close": 0.97, "volume": 17520.0}, {"date": "2019-11-06", "close": 0.97, "volume": 17671.0}, {"date": "2019-11-07", "close": 0.98, "volume": 98228.0}, {"date": "2019-11-08", "close": 0.995, "volume": 27849.0}, {"date": "2019-11-11", "close": 1.0, "volume": 19534.0}, {"date": "2019-11-12", "close": 1.01, "volume": 62942.0}, {"date": "2019-11-13", "close": 1.0, "volume": 27000.0}, {"date": "2019-11-14", "close": 1.03, "volume": 124284.0}, {"date": "2019-11-15", "close": 1.03, "volume": 1745.0}, {"date": "2019-11-18", "close": 1.015, "volume": 5208.0}, {"date": "2019-11-19", "close": 1.025, "volume": 20208.0}, {"date": "2019-11-20", "close": 1.025, "volume": 25000.0}, {"date": "2019-11-21", "close": 1.02, "volume": 90000.0}, {"date": "2019-11-22", "close": 1.035, "volume": 5000.0}, {"date": "2019-11-25", "close": 1.015, "volume": 62738.0}, {"date": "2019-11-27", "close": 1.05, "volume": 39049.0}, {"date": "2019-11-28", "close": 1.04, "volume": 40000.0}, {"date": "2019-11-29", "close": 1.1, "volume": 35574.0}, {"date": "2019-12-02", "close": 1.07, "volume": 40000.0}, {"date": "2019-12-03", "close": 1.09, "volume": 30000.0}, {"date": "2019-12-04", "close": 1.07, "volume": 17512.0}, {"date": "2019-12-05", "close": 1.1, "volume": 5000.0}, {"date": "2019-12-06", "close": 1.1, "volume": 33509.0}, {"date": "2019-12-10", "close": 1.095, "volume": 1678.0}, {"date": "2019-12-11", "close": 1.1, "volume": 115000.0}, {"date": "2019-12-12", "close": 1.095, "volume": 869.0}, {"date": "2019-12-17", "close": 1.1, "volume": 390.0}, {"date": "2019-12-18", "close": 1.1, "volume": 25000.0}, {"date": "2019-12-23", "close": 1.1, "volume": 120000.0}, {"date": "2020-01-02", "close": 1.1, "volume": 10000.0}, {"date": "2020-01-03", "close": 1.1, "volume": 17278.0}, {"date": "2020-01-06", "close": 1.1, "volume": 3237.0}, {"date": "2020-01-09", "close": 1.11, "volume": 25000.0}, {"date": "2020-01-10", "close": 1.11, "volume": 2948.0}, {"date": "2020-01-14", "close": 1.08, "volume": 4991.0}, {"date": "2020-01-17", "close": 1.135, "volume": 20000.0}, {"date": "2020-01-20", "close": 1.1, "volume": 15000.0}, {"date": "2020-01-22", "close": 1.12, "volume": 23000.0}, {"date": "2020-01-23", "close": 1.12, "volume": 35657.0}, {"date": "2020-01-24", "close": 1.135, "volume": 10000.0}, {"date": "2020-01-28", "close": 1.11, "volume": 34243.0}, {"date": "2020-02-03", "close": 1.085, "volume": 9241.0}, {"date": "2020-02-05", "close": 1.09, "volume": 25000.0}, {"date": "2020-02-07", "close": 1.09, "volume": 14000.0}, {"date": "2020-02-10", "close": 1.12, "volume": 15000.0}, {"date": "2020-02-12", "close": 1.11, "volume": 3238.0}, {"date": "2020-02-13", "close": 1.09, "volume": 10000.0}, {"date": "2020-02-17", "close": 1.1, "volume": 3441.0}, {"date": "2020-02-18", "close": 1.1, "volume": 105.0}, {"date": "2020-02-19", "close": 1.12, "volume": 10000.0}, {"date": "2020-02-20", "close": 1.13, "volume": 15000.0}, {"date": "2020-02-24", "close": 1.1, "volume": 29382.0}, {"date": "2020-02-25", "close": 1.085, "volume": 8930.0}, {"date": "2020-02-26", "close": 1.04, "volume": 300.0}, {"date": "2020-02-27", "close": 0.99, "volume": 98.0}, {"date": "2020-02-28", "close": 0.99, "volume": 18307.0}, {"date": "2020-03-04", "close": 0.95, "volume": 3000.0}, {"date": "2020-03-06", "close": 0.995, "volume": 10000.0}, {"date": "2020-03-09", "close": 0.99, "volume": 11514.0}, {"date": "2020-03-10", "close": 0.95, "volume": 10000.0}, {"date": "2020-03-11", "close": 0.99, "volume": 7243.0}, {"date": "2020-03-12", "close": 0.88, "volume": 18500.0}, {"date": "2020-03-25", "close": 0.79, "volume": 10000.0}, {"date": "2020-03-27", "close": 0.78, "volume": 26808.0}, {"date": "2020-03-30", "close": 0.705, "volume": 16956.0}, {"date": "2020-03-31", "close": 0.82, "volume": 36703.0}, {"date": "2020-04-01", "close": 0.82, "volume": 6097.0}, {"date": "2020-04-06", "close": 0.78, "volume": 17175.0}, {"date": "2020-04-07", "close": 0.88, "volume": 23508.0}, {"date": "2020-04-09", "close": 0.9, "volume": 2982.0}, {"date": "2020-04-14", "close": 0.9, "volume": 5127.0}, {"date": "2020-04-15", "close": 0.9, "volume": 24757.0}, {"date": "2020-04-17", "close": 0.91, "volume": 10243.0}, {"date": "2020-04-23", "close": 0.78, "volume": 10000.0}, {"date": "2020-04-24", "close": 0.855, "volume": 35000.0}, {"date": "2020-04-27", "close": 0.86, "volume": 25000.0}, {"date": "2020-04-28", "close": 0.925, "volume": 2800.0}, {"date": "2020-04-30", "close": 0.94, "volume": 50932.0}, {"date": "2020-05-01", "close": 0.9, "volume": 31461.0}, {"date": "2020-05-04", "close": 0.945, "volume": 5085.0}, {"date": "2020-05-05", "close": 0.935, "volume": 56301.0}, {"date": "2020-05-06", "close": 0.95, "volume": 36495.0}, {"date": "2020-05-07", "close": 0.96, "volume": 51289.0}, {"date": "2020-05-08", "close": 0.97, "volume": 39910.0}, {"date": "2020-05-11", "close": 1.0, "volume": 14458.0}, {"date": "2020-05-13", "close": 1.0, "volume": 24171.0}, {"date": "2020-05-19", "close": 1.015, "volume": 38350.0}, {"date": "2020-05-20", "close": 1.01, "volume": 20458.0}, {"date": "2020-05-21", "close": 1.01, "volume": 9033.0}, {"date": "2020-05-25", "close": 1.035, "volume": 23380.0}, {"date": "2020-05-26", "close": 1.1, "volume": 60250.0}, {"date": "2020-05-27", "close": 1.07, "volume": 10000.0}, {"date": "2020-05-28", "close": 1.07, "volume": 23009.0}, {"date": "2020-05-29", "close": 1.03, "volume": 1005.0}, {"date": "2020-06-01", "close": 1.03, "volume": 10000.0}, {"date": "2020-06-02", "close": 1.085, "volume": 2936.0}, {"date": "2020-06-03", "close": 1.095, "volume": 71323.0}, {"date": "2020-06-04", "close": 1.135, "volume": 152973.0}, {"date": "2020-06-05", "close": 1.11, "volume": 67847.0}, {"date": "2020-06-09", "close": 1.12, "volume": 88653.0}, {"date": "2020-06-10", "close": 1.14, "volume": 70008.0}, {"date": "2020-06-11", "close": 1.135, "volume": 49.0}, {"date": "2020-06-12", "close": 1.1, "volume": 10000.0}, {"date": "2020-06-16", "close": 1.12, "volume": 20451.0}, {"date": "2020-06-17", "close": 1.12, "volume": 5976.0}, {"date": "2020-06-18", "close": 1.1, "volume": 8000.0}, {"date": "2020-06-19", "close": 1.14, "volume": 59468.0}, {"date": "2020-06-23", "close": 1.145, "volume": 7000.0}, {"date": "2020-06-25", "close": 1.1, "volume": 2700.0}, {"date": "2020-07-01", "close": 1.13, "volume": 14686.0}, {"date": "2020-07-02", "close": 1.13, "volume": 28392.0}, {"date": "2020-07-03", "close": 1.11, "volume": 22186.0}, {"date": "2020-07-06", "close": 1.13, "volume": 6722.0}, {"date": "2020-07-07", "close": 1.125, "volume": 18889.0}, {"date": "2020-07-08", "close": 1.125, "volume": 13804.0}, {"date": "2020-07-09", "close": 1.125, "volume": 17074.0}, {"date": "2020-07-14", "close": 1.1, "volume": 19392.0}, {"date": "2020-07-15", "close": 1.125, "volume": 29090.0}, {"date": "2020-07-17", "close": 1.1, "volume": 10000.0}, {"date": "2020-07-20", "close": 1.125, "volume": 22040.0}, {"date": "2020-07-21", "close": 1.135, "volume": 28763.0}, {"date": "2020-07-22", "close": 1.15, "volume": 22524.0}, {"date": "2020-07-30", "close": 1.125, "volume": 5440.0}, {"date": "2020-08-03", "close": 1.12, "volume": 9400.0}, {"date": "2020-08-04", "close": 1.135, "volume": 15000.0}, {"date": "2020-08-06", "close": 1.135, "volume": 2625.0}, {"date": "2020-08-10", "close": 1.14, "volume": 10000.0}, {"date": "2020-08-11", "close": 1.14, "volume": 1000.0}, {"date": "2020-08-12", "close": 1.14, "volume": 26169.0}, {"date": "2020-08-13", "close": 1.12, "volume": 29724.0}, {"date": "2020-08-14", "close": 1.105, "volume": 1276.0}, {"date": "2020-08-17", "close": 1.14, "volume": 17738.0}, {"date": "2020-08-18", "close": 1.16, "volume": 105053.0}, {"date": "2020-08-19", "close": 1.16, "volume": 46927.0}, {"date": "2020-08-20", "close": 1.185, "volume": 95756.0}, {"date": "2020-08-21", "close": 1.18, "volume": 52250.0}, {"date": "2020-08-24", "close": 1.21, "volume": 107000.0}, {"date": "2020-08-25", "close": 1.235, "volume": 84000.0}, {"date": "2020-08-26", "close": 1.295, "volume": 38322.0}, {"date": "2020-08-27", "close": 1.29, "volume": 19926.0}, {"date": "2020-08-31", "close": 1.285, "volume": 1190.0}, {"date": "2020-09-01", "close": 1.24, "volume": 2000.0}, {"date": "2020-09-02", "close": 1.23, "volume": 1000.0}, {"date": "2020-09-04", "close": 1.2, "volume": 1700.0}, {"date": "2020-09-07", "close": 1.12, "volume": 20000.0}, {"date": "2020-09-08", "close": 1.22, "volume": 32192.0}, {"date": "2020-09-09", "close": 1.165, "volume": 41823.0}, {"date": "2020-09-10", "close": 1.205, "volume": 594.0}, {"date": "2020-09-16", "close": 1.21, "volume": 5228.0}, {"date": "2020-09-17", "close": 1.205, "volume": 78917.0}, {"date": "2020-09-18", "close": 1.21, "volume": 25981.0}, {"date": "2020-09-23", "close": 1.18, "volume": 15000.0}, {"date": "2020-09-30", "close": 1.205, "volume": 35609.0}, {"date": "2020-10-01", "close": 1.21, "volume": 16979.0}, {"date": "2020-10-02", "close": 1.2, "volume": 40755.0}, {"date": "2020-10-05", "close": 1.245, "volume": 4000.0}, {"date": "2020-10-07", "close": 1.25, "volume": 20361.0}, {"date": "2020-10-08", "close": 1.255, "volume": 27831.0}, {"date": "2020-10-09", "close": 1.285, "volume": 9105.0}, {"date": "2020-10-12", "close": 1.32, "volume": 21021.0}, {"date": "2020-10-13", "close": 1.375, "volume": 15752.0}, {"date": "2020-10-15", "close": 1.37, "volume": 20000.0}, {"date": "2020-10-19", "close": 1.335, "volume": 20486.0}, {"date": "2020-10-20", "close": 1.33, "volume": 30114.0}, {"date": "2020-10-22", "close": 1.33, "volume": 814.0}, {"date": "2020-10-26", "close": 1.36, "volume": 10000.0}, {"date": "2020-10-27", "close": 1.33, "volume": 1000.0}, {"date": "2020-10-29", "close": 1.33, "volume": 47840.0}, {"date": "2020-11-03", "close": 1.33, "volume": 7296.0}, {"date": "2020-11-05", "close": 1.345, "volume": 5358.0}, {"date": "2020-11-09", "close": 1.41, "volume": 15000.0}, {"date": "2020-11-10", "close": 1.45, "volume": 72649.0}, {"date": "2020-11-11", "close": 1.465, "volume": 400.0}, {"date": "2020-11-12", "close": 1.42, "volume": 15695.0}, {"date": "2020-11-13", "close": 1.47, "volume": 64.0}, {"date": "2020-11-18", "close": 1.5, "volume": 4000.0}, {"date": "2020-11-23", "close": 1.44, "volume": 5000.0}, {"date": "2020-11-24", "close": 1.48, "volume": 32027.0}, {"date": "2020-11-25", "close": 1.45, "volume": 7909.0}, {"date": "2020-11-26", "close": 1.45, "volume": 24555.0}, {"date": "2020-11-30", "close": 1.51, "volume": 20333.0}, {"date": "2020-12-02", "close": 1.53, "volume": 5000.0}, {"date": "2020-12-07", "close": 1.545, "volume": 16000.0}, {"date": "2020-12-09", "close": 1.545, "volume": 15000.0}, {"date": "2020-12-10", "close": 1.54, "volume": 632.0}, {"date": "2020-12-11", "close": 1.54, "volume": 36406.0}, {"date": "2020-12-14", "close": 1.565, "volume": 19212.0}, {"date": "2020-12-15", "close": 1.565, "volume": 320.0}, {"date": "2020-12-16", "close": 1.565, "volume": 629.0}, {"date": "2020-12-18", "close": 1.495, "volume": 37715.0}, {"date": "2020-12-21", "close": 1.53, "volume": 1401.0}, {"date": "2020-12-24", "close": 1.525, "volume": 3570.0}, {"date": "2021-01-05", "close": 1.49, "volume": 17585.0}, {"date": "2021-01-07", "close": 1.49, "volume": 33730.0}, {"date": "2021-01-08", "close": 1.52, "volume": 12099.0}, {"date": "2021-01-11", "close": 1.47, "volume": 27381.0}, {"date": "2021-01-12", "close": 1.425, "volume": 12754.0}, {"date": "2021-01-13", "close": 1.42, "volume": 42746.0}, {"date": "2021-01-14", "close": 1.42, "volume": 15346.0}, {"date": "2021-01-15", "close": 1.415, "volume": 636.0}, {"date": "2021-01-18", "close": 1.38, "volume": 1786.0}, {"date": "2021-01-19", "close": 1.395, "volume": 565.0}, {"date": "2021-01-20", "close": 1.43, "volume": 10441.0}, {"date": "2021-01-21", "close": 1.47, "volume": 4496.0}, {"date": "2021-01-22", "close": 1.51, "volume": 20223.0}, {"date": "2021-01-28", "close": 1.51, "volume": 1324.0}, {"date": "2021-01-29", "close": 1.54, "volume": 7640.0}, {"date": "2021-02-02", "close": 1.5, "volume": 28300.0}, {"date": "2021-02-05", "close": 1.52, "volume": 10000.0}, {"date": "2021-02-08", "close": 1.5, "volume": 4901.0}, {"date": "2021-02-12", "close": 1.47, "volume": 11000.0}, {"date": "2021-02-15", "close": 1.47, "volume": 20000.0}, {"date": "2021-02-16", "close": 1.465, "volume": 48254.0}, {"date": "2021-02-17", "close": 1.45, "volume": 32804.0}, {"date": "2021-02-18", "close": 1.47, "volume": 13615.0}, {"date": "2021-02-19", "close": 1.47, "volume": 53228.0}, {"date": "2021-02-22", "close": 1.47, "volume": 1230.0}, {"date": "2021-02-23", "close": 1.45, "volume": 629.0}, {"date": "2021-02-25", "close": 1.4, "volume": 11046.0}, {"date": "2021-02-26", "close": 1.4, "volume": 18217.0}, {"date": "2021-03-01", "close": 1.44, "volume": 95.0}, {"date": "2021-03-03", "close": 1.45, "volume": 18080.0}, {"date": "2021-03-04", "close": 1.45, "volume": 786.0}, {"date": "2021-03-05", "close": 1.45, "volume": 6828.0}, {"date": "2021-03-11", "close": 1.45, "volume": 1500.0}, {"date": "2021-03-16", "close": 1.42, "volume": 2367.0}, {"date": "2021-03-17", "close": 1.42, "volume": 15000.0}, {"date": "2021-03-18", "close": 1.465, "volume": 38771.0}, {"date": "2021-03-19", "close": 1.42, "volume": 1000.0}, {"date": "2021-03-22", "close": 1.45, "volume": 40000.0}, {"date": "2021-03-24", "close": 1.45, "volume": 30000.0}, {"date": "2021-03-31", "close": 1.45, "volume": 13387.0}, {"date": "2021-04-06", "close": 1.42, "volume": 704.0}, {"date": "2021-04-07", "close": 1.42, "volume": 1185.0}, {"date": "2021-04-08", "close": 1.45, "volume": 7500.0}, {"date": "2021-04-09", "close": 1.42, "volume": 20298.0}, {"date": "2021-04-15", "close": 1.435, "volume": 19944.0}, {"date": "2021-04-16", "close": 1.45, "volume": 13717.0}, {"date": "2021-04-23", "close": 1.39, "volume": 20000.0}, {"date": "2021-04-27", "close": 1.4, "volume": 15326.0}, {"date": "2021-04-28", "close": 1.42, "volume": 9000.0}, {"date": "2021-04-29", "close": 1.395, "volume": 1050.0}, {"date": "2021-05-03", "close": 1.39, "volume": 8721.0}, {"date": "2021-05-04", "close": 1.42, "volume": 2905.0}, {"date": "2021-05-05", "close": 1.44, "volume": 21239.0}, {"date": "2021-05-06", "close": 1.4, "volume": 10696.0}, {"date": "2021-05-07", "close": 1.44, "volume": 19562.0}, {"date": "2021-05-10", "close": 1.4, "volume": 39440.0}, {"date": "2021-05-11", "close": 1.38, "volume": 28576.0}, {"date": "2021-05-13", "close": 1.41, "volume": 10034.0}, {"date": "2021-05-14", "close": 1.42, "volume": 4293.0}, {"date": "2021-05-17", "close": 1.425, "volume": 947.0}, {"date": "2021-05-19", "close": 1.4, "volume": 3263.0}, {"date": "2021-05-31", "close": 1.45, "volume": 1737.0}, {"date": "2021-06-02", "close": 1.455, "volume": 13000.0}, {"date": "2021-06-04", "close": 1.455, "volume": 12150.0}, {"date": "2021-06-07", "close": 1.45, "volume": 23096.0}, {"date": "2021-06-08", "close": 1.46, "volume": 31776.0}, {"date": "2021-06-09", "close": 1.495, "volume": 1371.0}, {"date": "2021-06-10", "close": 1.5, "volume": 1.0}, {"date": "2021-06-15", "close": 1.49, "volume": 359.0}, {"date": "2021-06-16", "close": 1.51, "volume": 8815.0}, {"date": "2021-06-18", "close": 1.51, "volume": 28000.0}, {"date": "2021-06-23", "close": 1.51, "volume": 3050.0}, {"date": "2021-06-24", "close": 1.47, "volume": 30216.0}, {"date": "2021-06-25", "close": 1.44, "volume": 35905.0}, {"date": "2021-06-30", "close": 1.51, "volume": 14082.0}, {"date": "2021-07-02", "close": 1.45, "volume": 4000.0}, {"date": "2021-07-05", "close": 1.5, "volume": 19768.0}, {"date": "2021-07-06", "close": 1.515, "volume": 49389.0}, {"date": "2021-07-08", "close": 1.535, "volume": 16735.0}, {"date": "2021-07-09", "close": 1.515, "volume": 1611.0}, {"date": "2021-07-12", "close": 1.48, "volume": 10000.0}, {"date": "2021-07-14", "close": 1.49, "volume": 10000.0}, {"date": "2021-07-15", "close": 1.52, "volume": 13400.0}, {"date": "2021-07-19", "close": 1.54, "volume": 2580.0}, {"date": "2021-07-20", "close": 1.5, "volume": 1150.0}, {"date": "2021-07-26", "close": 1.52, "volume": 29795.0}, {"date": "2021-07-30", "close": 1.5, "volume": 2918.0}, {"date": "2021-08-03", "close": 1.545, "volume": 10998.0}, {"date": "2021-08-05", "close": 1.5, "volume": 10800.0}, {"date": "2021-08-09", "close": 1.46, "volume": 37132.0}, {"date": "2021-08-10", "close": 1.5, "volume": 5058.0}, {"date": "2021-08-16", "close": 1.505, "volume": 665.0}, {"date": "2021-08-18", "close": 1.51, "volume": 4600.0}, {"date": "2021-08-19", "close": 1.49, "volume": 909.0}, {"date": "2021-08-20", "close": 1.47, "volume": 2667.0}, {"date": "2021-08-23", "close": 1.455, "volume": 21133.0}, {"date": "2021-08-24", "close": 1.485, "volume": 14075.0}, {"date": "2021-08-25", "close": 1.52, "volume": 25000.0}, {"date": "2021-08-27", "close": 1.55, "volume": 22944.0}, {"date": "2021-08-30", "close": 1.575, "volume": 10000.0}, {"date": "2021-09-01", "close": 1.58, "volume": 5000.0}, {"date": "2021-09-03", "close": 1.64, "volume": 18264.0}, {"date": "2021-09-07", "close": 1.665, "volume": 21926.0}, {"date": "2021-09-08", "close": 1.68, "volume": 17483.0}, {"date": "2021-09-09", "close": 1.64, "volume": 789.0}, {"date": "2021-09-13", "close": 1.65, "volume": 600.0}, {"date": "2021-09-14", "close": 1.64, "volume": 15613.0}, {"date": "2021-09-16", "close": 1.64, "volume": 602.0}, {"date": "2021-09-20", "close": 1.59, "volume": 12525.0}, {"date": "2021-09-21", "close": 1.63, "volume": 490.0}, {"date": "2021-09-23", "close": 1.64, "volume": 6000.0}, {"date": "2021-09-27", "close": 1.64, "volume": 6085.0}, {"date": "2021-09-28", "close": 1.6, "volume": 5920.0}, {"date": "2021-10-04", "close": 1.6, "volume": 1000.0}, {"date": "2021-10-05", "close": 1.58, "volume": 13611.0}, {"date": "2021-10-06", "close": 1.585, "volume": 19575.0}, {"date": "2021-10-11", "close": 1.59, "volume": 62.0}, {"date": "2021-10-12", "close": 1.6, "volume": 2326.0}, {"date": "2021-10-13", "close": 1.57, "volume": 5155.0}, {"date": "2021-10-14", "close": 1.59, "volume": 2890.0}, {"date": "2021-10-15", "close": 1.625, "volume": 4110.0}, {"date": "2021-10-18", "close": 1.625, "volume": 127.0}, {"date": "2021-10-19", "close": 1.63, "volume": 14146.0}, {"date": "2021-10-20", "close": 1.63, "volume": 4000.0}, {"date": "2021-10-22", "close": 1.625, "volume": 10155.0}, {"date": "2021-10-26", "close": 1.63, "volume": 18741.0}, {"date": "2021-10-27", "close": 1.65, "volume": 3540.0}, {"date": "2021-10-28", "close": 1.605, "volume": 685.0}, {"date": "2021-10-29", "close": 1.6, "volume": 3100.0}, {"date": "2021-11-03", "close": 1.67, "volume": 16168.0}, {"date": "2021-11-11", "close": 1.62, "volume": 6463.0}, {"date": "2021-11-17", "close": 1.69, "volume": 1182.0}, {"date": "2021-11-19", "close": 1.685, "volume": 66.0}, {"date": "2021-11-23", "close": 1.66, "volume": 52052.0}, {"date": "2021-11-24", "close": 1.66, "volume": 34054.0}, {"date": "2021-11-25", "close": 1.63, "volume": 7782.0}, {"date": "2021-11-29", "close": 1.53, "volume": 20146.0}, {"date": "2021-11-30", "close": 1.58, "volume": 5500.0}, {"date": "2021-12-06", "close": 1.625, "volume": 7.0}, {"date": "2021-12-08", "close": 1.545, "volume": 2500.0}, {"date": "2021-12-14", "close": 1.55, "volume": 2534.0}, {"date": "2021-12-15", "close": 1.545, "volume": 13034.0}, {"date": "2021-12-17", "close": 1.59, "volume": 628.0}, {"date": "2021-12-20", "close": 1.52, "volume": 26962.0}, {"date": "2021-12-21", "close": 1.5, "volume": 44260.0}, {"date": "2021-12-22", "close": 1.505, "volume": 540.0}, {"date": "2021-12-24", "close": 1.525, "volume": 8865.0}, {"date": "2021-12-30", "close": 1.55, "volume": 1592.0}, {"date": "2022-01-04", "close": 1.575, "volume": 60.0}, {"date": "2022-01-05", "close": 1.55, "volume": 40000.0}, {"date": "2022-01-06", "close": 1.54, "volume": 94574.0}, {"date": "2022-01-10", "close": 1.57, "volume": 5688.0}, {"date": "2022-01-13", "close": 1.57, "volume": 2538.0}, {"date": "2022-01-14", "close": 1.525, "volume": 65000.0}, {"date": "2022-01-17", "close": 1.54, "volume": 21576.0}, {"date": "2022-01-19", "close": 1.54, "volume": 56473.0}, {"date": "2022-01-20", "close": 1.55, "volume": 11737.0}, {"date": "2022-01-21", "close": 1.5, "volume": 37104.0}, {"date": "2022-01-24", "close": 1.45, "volume": 31385.0}, {"date": "2022-01-25", "close": 1.445, "volume": 31671.0}, {"date": "2022-01-27", "close": 1.475, "volume": 6779.0}, {"date": "2022-02-07", "close": 1.4, "volume": 26832.0}, {"date": "2022-02-08", "close": 1.3, "volume": 77693.0}, {"date": "2022-02-10", "close": 1.4, "volume": 16962.0}, {"date": "2022-02-14", "close": 1.385, "volume": 3738.0}, {"date": "2022-02-15", "close": 1.35, "volume": 10878.0}, {"date": "2022-02-17", "close": 1.39, "volume": 8.0}, {"date": "2022-02-21", "close": 1.4, "volume": 557.0}, {"date": "2022-02-22", "close": 1.31, "volume": 18652.0}, {"date": "2022-02-23", "close": 1.34, "volume": 1.0}, {"date": "2022-02-24", "close": 1.3, "volume": 27042.0}, {"date": "2022-02-25", "close": 1.335, "volume": 11228.0}, {"date": "2022-02-28", "close": 1.27, "volume": 2863.0}, {"date": "2022-03-01", "close": 1.32, "volume": 17913.0}, {"date": "2022-03-02", "close": 1.295, "volume": 2314.0}, {"date": "2022-03-03", "close": 1.295, "volume": 23039.0}, {"date": "2022-03-04", "close": 1.295, "volume": 1.0}, {"date": "2022-03-07", "close": 1.295, "volume": 1.0}, {"date": "2022-03-10", "close": 1.235, "volume": 12100.0}, {"date": "2022-03-15", "close": 1.27, "volume": 1.0}, {"date": "2022-03-16", "close": 1.27, "volume": 2000.0}, {"date": "2022-03-17", "close": 1.27, "volume": 3933.0}, {"date": "2022-03-22", "close": 1.23, "volume": 35000.0}, {"date": "2022-03-23", "close": 1.295, "volume": 15000.0}, {"date": "2022-03-24", "close": 1.29, "volume": 171.0}, {"date": "2022-03-25", "close": 1.29, "volume": 5000.0}, {"date": "2022-03-29", "close": 1.36, "volume": 14032.0}, {"date": "2022-03-31", "close": 1.36, "volume": 1000.0}, {"date": "2022-04-05", "close": 1.41, "volume": 12675.0}, {"date": "2022-04-07", "close": 1.3, "volume": 18490.0}, {"date": "2022-04-08", "close": 1.3, "volume": 19200.0}, {"date": "2022-04-12", "close": 1.4, "volume": 30000.0}, {"date": "2022-04-14", "close": 1.375, "volume": 8355.0}, {"date": "2022-04-19", "close": 1.375, "volume": 12369.0}, {"date": "2022-04-20", "close": 1.38, "volume": 18.0}, {"date": "2022-04-27", "close": 1.3, "volume": 10000.0}, {"date": "2022-04-28", "close": 1.28, "volume": 8000.0}, {"date": "2022-04-29", "close": 1.31, "volume": 2000.0}, {"date": "2022-05-05", "close": 1.2, "volume": 37512.0}, {"date": "2022-05-06", "close": 1.125, "volume": 8000.0}, {"date": "2022-05-10", "close": 1.12, "volume": 27796.0}, {"date": "2022-05-11", "close": 1.08, "volume": 2.0}, {"date": "2022-05-12", "close": 1.05, "volume": 1000.0}, {"date": "2022-05-13", "close": 1.1, "volume": 22000.0}, {"date": "2022-05-16", "close": 1.1, "volume": 14707.0}, {"date": "2022-05-18", "close": 1.105, "volume": 22800.0}, {"date": "2022-05-19", "close": 1.1, "volume": 30757.0}, {"date": "2022-05-23", "close": 1.155, "volume": 865.0}, {"date": "2022-05-30", "close": 1.155, "volume": 3500.0}, {"date": "2022-06-02", "close": 1.1, "volume": 22439.0}, {"date": "2022-06-14", "close": 1.1, "volume": 2724.0}, {"date": "2022-06-16", "close": 1.0, "volume": 27660.0}, {"date": "2022-06-17", "close": 0.99, "volume": 20913.0}, {"date": "2022-06-20", "close": 0.96, "volume": 10840.0}, {"date": "2022-06-21", "close": 1.0, "volume": 1013.0}, {"date": "2022-06-23", "close": 1.075, "volume": 9991.0}, {"date": "2022-06-24", "close": 1.005, "volume": 1121.0}, {"date": "2022-06-28", "close": 1.1, "volume": 5500.0}, {"date": "2022-07-01", "close": 1.13, "volume": 19964.0}, {"date": "2022-07-07", "close": 1.08, "volume": 13926.0}, {"date": "2022-07-08", "close": 1.08, "volume": 500.0}, {"date": "2022-07-14", "close": 1.05, "volume": 4276.0}, {"date": "2022-07-15", "close": 1.075, "volume": 5224.0}, {"date": "2022-07-18", "close": 1.075, "volume": 930.0}, {"date": "2022-07-20", "close": 1.06, "volume": 26896.0}, {"date": "2022-07-21", "close": 1.08, "volume": 35766.0}, {"date": "2022-07-25", "close": 1.04, "volume": 938.0}, {"date": "2022-08-02", "close": 1.09, "volume": 600.0}, {"date": "2022-08-03", "close": 1.15, "volume": 14234.0}, {"date": "2022-08-04", "close": 1.16, "volume": 862.0}, {"date": "2022-08-09", "close": 1.16, "volume": 1000.0}, {"date": "2022-08-11", "close": 1.16, "volume": 6138.0}, {"date": "2022-08-12", "close": 1.16, "volume": 433.0}, {"date": "2022-08-15", "close": 1.16, "volume": 29314.0}, {"date": "2022-08-16", "close": 1.17, "volume": 5346.0}, {"date": "2022-08-17", "close": 1.145, "volume": 7692.0}, {"date": "2022-08-18", "close": 1.135, "volume": 21893.0}, {"date": "2022-08-19", "close": 1.12, "volume": 5000.0}, {"date": "2022-08-22", "close": 1.09, "volume": 1.0}, {"date": "2022-08-23", "close": 1.09, "volume": 32037.0}, {"date": "2022-08-24", "close": 1.07, "volume": 11833.0}, {"date": "2022-08-25", "close": 1.045, "volume": 7733.0}, {"date": "2022-08-29", "close": 1.05, "volume": 21000.0}, {"date": "2022-09-05", "close": 1.0, "volume": 16179.0}, {"date": "2022-09-07", "close": 1.08, "volume": 12179.0}, {"date": "2022-09-08", "close": 1.12, "volume": 6358.0}, {"date": "2022-09-12", "close": 1.12, "volume": 135392.0}, {"date": "2022-09-29", "close": 1.05, "volume": 3358.0}, {"date": "2022-09-30", "close": 1.0, "volume": 65099.0}, {"date": "2022-10-04", "close": 1.025, "volume": 972.0}, {"date": "2022-10-05", "close": 1.025, "volume": 2030.0}, {"date": "2022-10-07", "close": 0.995, "volume": 1048.0}, {"date": "2022-10-10", "close": 0.925, "volume": 22958.0}, {"date": "2022-10-17", "close": 0.9, "volume": 23752.0}, {"date": "2022-10-18", "close": 0.91, "volume": 3000.0}, {"date": "2022-10-19", "close": 0.935, "volume": 1.0}, {"date": "2022-10-20", "close": 0.9, "volume": 20000.0}, {"date": "2022-10-24", "close": 0.9, "volume": 6054.0}, {"date": "2022-11-04", "close": 1.025, "volume": 10000.0}, {"date": "2022-11-08", "close": 0.975, "volume": 11.0}, {"date": "2022-11-11", "close": 1.01, "volume": 10000.0}, {"date": "2022-11-24", "close": 1.075, "volume": 28067.0}, {"date": "2022-11-25", "close": 1.08, "volume": 14132.0}, {"date": "2022-11-28", "close": 1.07, "volume": 12933.0}, {"date": "2022-11-29", "close": 1.075, "volume": 7979.0}, {"date": "2022-12-02", "close": 1.14, "volume": 13000.0}, {"date": "2022-12-05", "close": 1.15, "volume": 7000.0}, {"date": "2022-12-07", "close": 1.2, "volume": 958.0}, {"date": "2022-12-12", "close": 1.19, "volume": 410.0}, {"date": "2022-12-13", "close": 1.15, "volume": 69160.0}, {"date": "2022-12-14", "close": 1.12, "volume": 36995.0}, {"date": "2022-12-20", "close": 1.04, "volume": 2157.0}, {"date": "2022-12-30", "close": 1.12, "volume": 350.0}, {"date": "2023-01-06", "close": 1.08, "volume": 3520.0}, {"date": "2023-01-13", "close": 1.16, "volume": 14741.0}, {"date": "2023-01-16", "close": 1.16, "volume": 33369.0}, {"date": "2023-01-17", "close": 1.12, "volume": 30000.0}, {"date": "2023-01-18", "close": 1.12, "volume": 8777.0}, {"date": "2023-01-27", "close": 1.11, "volume": 14251.0}, {"date": "2023-01-30", "close": 1.12, "volume": 1.0}, {"date": "2023-02-03", "close": 1.025, "volume": 10000.0}, {"date": "2023-02-09", "close": 1.1, "volume": 10708.0}, {"date": "2023-02-10", "close": 1.175, "volume": 65436.0}, {"date": "2023-02-13", "close": 1.175, "volume": 1.0}, {"date": "2023-02-16", "close": 1.11, "volume": 2000.0}, {"date": "2023-02-17", "close": 1.1, "volume": 7393.0}, {"date": "2023-02-22", "close": 1.05, "volume": 49232.0}, {"date": "2023-02-24", "close": 1.05, "volume": 5228.0}, {"date": "2023-02-28", "close": 1.01, "volume": 9500.0}, {"date": "2023-03-03", "close": 1.11, "volume": 22767.0}, {"date": "2023-03-08", "close": 1.085, "volume": 51033.0}, {"date": "2023-03-13", "close": 1.155, "volume": 36480.0}, {"date": "2023-03-14", "close": 1.145, "volume": 2300.0}, {"date": "2023-03-22", "close": 1.145, "volume": 13491.0}, {"date": "2023-03-27", "close": 1.05, "volume": 23349.0}, {"date": "2023-03-29", "close": 1.03, "volume": 15166.0}, {"date": "2023-03-30", "close": 1.045, "volume": 10500.0}, {"date": "2023-04-11", "close": 1.05, "volume": 81831.0}, {"date": "2023-04-12", "close": 1.025, "volume": 30886.0}, {"date": "2023-04-13", "close": 1.05, "volume": 80520.0}, {"date": "2023-04-19", "close": 1.095, "volume": 699.0}, {"date": "2023-04-28", "close": 1.065, "volume": 15389.0}, {"date": "2023-05-02", "close": 1.12, "volume": 58500.0}, {"date": "2023-05-08", "close": 1.07, "volume": 25957.0}, {"date": "2023-05-09", "close": 1.075, "volume": 9500.0}, {"date": "2023-05-15", "close": 1.08, "volume": 584.0}, {"date": "2023-05-22", "close": 1.06, "volume": 10622.0}, {"date": "2023-05-23", "close": 1.08, "volume": 4338.0}, {"date": "2023-05-24", "close": 1.06, "volume": 10000.0}, {"date": "2023-05-25", "close": 1.06, "volume": 24408.0}, {"date": "2023-05-30", "close": 1.06, "volume": 3.0}, {"date": "2023-06-13", "close": 1.08, "volume": 3223.0}, {"date": "2023-06-14", "close": 1.04, "volume": 50000.0}, {"date": "2023-06-19", "close": 1.04, "volume": 9979.0}, {"date": "2023-06-22", "close": 1.04, "volume": 5346.0}, {"date": "2023-06-26", "close": 1.0, "volume": 47800.0}, {"date": "2023-06-27", "close": 1.0, "volume": 19510.0}, {"date": "2023-07-06", "close": 1.025, "volume": 8013.0}, {"date": "2023-07-13", "close": 1.13, "volume": 13051.0}, {"date": "2023-07-27", "close": 1.12, "volume": 42387.0}, {"date": "2023-07-28", "close": 1.14, "volume": 130195.0}, {"date": "2023-07-31", "close": 1.12, "volume": 81700.0}, {"date": "2023-08-01", "close": 1.12, "volume": 5021.0}, {"date": "2023-08-02", "close": 1.15, "volume": 14197.0}, {"date": "2023-08-07", "close": 1.14, "volume": 9000.0}, {"date": "2023-08-08", "close": 1.15, "volume": 58091.0}, {"date": "2023-08-10", "close": 1.17, "volume": 6200.0}, {"date": "2023-08-15", "close": 1.135, "volume": 17121.0}, {"date": "2023-08-23", "close": 1.16, "volume": 8534.0}, {"date": "2023-08-24", "close": 1.16, "volume": 789.0}, {"date": "2023-08-25", "close": 1.15, "volume": 17250.0}, {"date": "2023-08-30", "close": 1.035, "volume": 6250.0}, {"date": "2023-09-04", "close": 1.145, "volume": 39401.0}, {"date": "2023-09-05", "close": 1.15, "volume": 1938.0}, {"date": "2023-09-06", "close": 1.15, "volume": 648.0}, {"date": "2023-09-11", "close": 1.15, "volume": 3.0}, {"date": "2023-09-12", "close": 1.165, "volume": 14158.0}, {"date": "2023-09-15", "close": 1.2, "volume": 19180.0}, {"date": "2023-09-19", "close": 1.16, "volume": 22465.0}, {"date": "2023-09-20", "close": 1.16, "volume": 35582.0}, {"date": "2023-10-03", "close": 1.11, "volume": 9759.0}, {"date": "2023-10-04", "close": 1.09, "volume": 19000.0}, {"date": "2023-10-05", "close": 1.1, "volume": 10650.0}, {"date": "2023-10-06", "close": 1.1, "volume": 2188.0}, {"date": "2023-10-11", "close": 1.1, "volume": 789.0}, {"date": "2023-10-17", "close": 1.13, "volume": 17380.0}, {"date": "2023-10-23", "close": 1.185, "volume": 4215.0}, {"date": "2023-10-24", "close": 1.18, "volume": 4.0}, {"date": "2023-10-30", "close": 1.05, "volume": 759.0}, {"date": "2023-10-31", "close": 1.1, "volume": 1575.0}, {"date": "2023-11-07", "close": 1.155, "volume": 8560.0}, {"date": "2023-11-16", "close": 1.1, "volume": 3914.0}, {"date": "2023-11-22", "close": 1.1, "volume": 14640.0}, {"date": "2023-11-23", "close": 1.1, "volume": 9048.0}, {"date": "2023-11-27", "close": 1.1, "volume": 13825.0}, {"date": "2023-12-05", "close": 1.1, "volume": 15600.0}, {"date": "2023-12-11", "close": 1.15, "volume": 527.0}, {"date": "2023-12-13", "close": 1.11, "volume": 21218.0}, {"date": "2023-12-19", "close": 1.17, "volume": 34576.0}, {"date": "2023-12-20", "close": 1.12, "volume": 23824.0}, {"date": "2024-01-02", "close": 1.19, "volume": 21740.0}, {"date": "2024-01-03", "close": 1.19, "volume": 20020.0}, {"date": "2024-01-05", "close": 1.19, "volume": 17200.0}, {"date": "2024-01-08", "close": 1.2, "volume": 61563.0}, {"date": "2024-01-09", "close": 1.18, "volume": 19409.0}, {"date": "2024-01-11", "close": 1.21, "volume": 16200.0}, {"date": "2024-01-24", "close": 1.225, "volume": 760.0}, {"date": "2024-01-25", "close": 1.2, "volume": 36296.0}, {"date": "2024-02-05", "close": 1.21, "volume": 20407.0}, {"date": "2024-02-12", "close": 1.21, "volume": 25000.0}, {"date": "2024-02-13", "close": 1.18, "volume": 10751.0}, {"date": "2024-02-16", "close": 1.24, "volume": 29439.0}, {"date": "2024-02-20", "close": 1.29, "volume": 23953.0}, {"date": "2024-02-23", "close": 1.25, "volume": 1600.0}, {"date": "2024-02-27", "close": 1.265, "volume": 4731.0}, {"date": "2024-02-29", "close": 1.28, "volume": 1899.0}, {"date": "2024-03-01", "close": 1.26, "volume": 1984.0}, {"date": "2024-03-04", "close": 1.28, "volume": 24080.0}, {"date": "2024-03-05", "close": 1.28, "volume": 139172.0}, {"date": "2024-03-06", "close": 1.28, "volume": 10315.0}, {"date": "2024-03-08", "close": 1.28, "volume": 5200.0}, {"date": "2024-03-11", "close": 1.28, "volume": 2.0}, {"date": "2024-03-13", "close": 1.285, "volume": 18150.0}, {"date": "2024-03-14", "close": 1.28, "volume": 28000.0}, {"date": "2024-03-15", "close": 1.295, "volume": 3339.0}, {"date": "2024-03-18", "close": 1.235, "volume": 10619.0}, {"date": "2024-03-20", "close": 1.28, "volume": 9276.0}, {"date": "2024-03-22", "close": 1.255, "volume": 759.0}, {"date": "2024-03-26", "close": 1.255, "volume": 78.0}, {"date": "2024-03-28", "close": 1.23, "volume": 14039.0}, {"date": "2024-04-02", "close": 1.27, "volume": 30000.0}, {"date": "2024-04-04", "close": 1.23, "volume": 17812.0}, {"date": "2024-04-08", "close": 1.26, "volume": 2000.0}, {"date": "2024-04-09", "close": 1.28, "volume": 19660.0}, {"date": "2024-04-10", "close": 1.25, "volume": 9313.0}, {"date": "2024-04-11", "close": 1.25, "volume": 23585.0}, {"date": "2024-04-12", "close": 1.265, "volume": 11325.0}, {"date": "2024-04-15", "close": 1.3, "volume": 10576.0}, {"date": "2024-04-17", "close": 1.3, "volume": 7500.0}, {"date": "2024-04-19", "close": 1.26, "volume": 41183.0}, {"date": "2024-04-22", "close": 1.26, "volume": 4126.0}, {"date": "2024-04-23", "close": 1.255, "volume": 8500.0}, {"date": "2024-04-26", "close": 1.3, "volume": 7447.0}, {"date": "2024-04-29", "close": 1.3, "volume": 7803.0}, {"date": "2024-05-01", "close": 1.25, "volume": 20000.0}, {"date": "2024-05-06", "close": 1.26, "volume": 20000.0}, {"date": "2024-05-08", "close": 1.27, "volume": 10000.0}, {"date": "2024-05-09", "close": 1.3, "volume": 1008.0}, {"date": "2024-05-10", "close": 1.25, "volume": 38460.0}, {"date": "2024-05-13", "close": 1.3, "volume": 29291.0}, {"date": "2024-05-16", "close": 1.25, "volume": 19125.0}, {"date": "2024-05-22", "close": 1.3, "volume": 87397.0}, {"date": "2024-05-24", "close": 1.28, "volume": 4941.0}, {"date": "2024-05-27", "close": 1.28, "volume": 12403.0}, {"date": "2024-05-28", "close": 1.265, "volume": 75020.0}, {"date": "2024-05-30", "close": 1.255, "volume": 21479.0}, {"date": "2024-05-31", "close": 1.24, "volume": 48021.0}, {"date": "2024-06-03", "close": 1.3, "volume": 26515.0}, {"date": "2024-06-04", "close": 1.25, "volume": 17000.0}, {"date": "2024-06-18", "close": 1.27, "volume": 8015.0}, {"date": "2024-06-21", "close": 1.3, "volume": 20700.0}, {"date": "2024-06-25", "close": 1.27, "volume": 5635.0}, {"date": "2024-06-26", "close": 1.28, "volume": 15748.0}, {"date": "2024-07-03", "close": 1.27, "volume": 7615.0}, {"date": "2024-07-04", "close": 1.25, "volume": 2800.0}, {"date": "2024-07-05", "close": 1.27, "volume": 8000.0}, {"date": "2024-07-08", "close": 1.28, "volume": 63538.0}, {"date": "2024-07-09", "close": 1.205, "volume": 65347.0}, {"date": "2024-07-12", "close": 1.24, "volume": 19083.0}, {"date": "2024-07-17", "close": 1.365, "volume": 2684.0}, {"date": "2024-07-18", "close": 1.295, "volume": 750.0}, {"date": "2024-07-24", "close": 1.33, "volume": 13431.0}, {"date": "2024-07-29", "close": 1.355, "volume": 3580.0}, {"date": "2024-07-30", "close": 1.385, "volume": 124.0}, {"date": "2024-07-31", "close": 1.385, "volume": 2205.0}, {"date": "2024-08-01", "close": 1.39, "volume": 10010.0}, {"date": "2024-08-05", "close": 1.355, "volume": 10000.0}, {"date": "2024-08-06", "close": 1.3725, "volume": 152.0}, {"date": "2024-08-07", "close": 1.39, "volume": 1914.0}, {"date": "2024-08-08", "close": 1.39, "volume": 9903.0}, {"date": "2024-08-09", "close": 1.39, "volume": 384.0}, {"date": "2024-08-12", "close": 1.39, "volume": 9100.0}, {"date": "2024-08-13", "close": 1.39, "volume": 1275.0}, {"date": "2024-08-14", "close": 1.4, "volume": 1519.0}, {"date": "2024-08-15", "close": 1.38, "volume": 1002.0}, {"date": "2024-08-19", "close": 1.39, "volume": 7249.0}, {"date": "2024-08-21", "close": 1.4, "volume": 40534.0}, {"date": "2024-08-22", "close": 1.4, "volume": 351.0}, {"date": "2024-08-23", "close": 1.42, "volume": 24987.0}, {"date": "2024-08-26", "close": 1.47, "volume": 340.0}, {"date": "2024-08-27", "close": 1.47, "volume": 23659.0}, {"date": "2024-08-28", "close": 1.47, "volume": 4.0}, {"date": "2024-08-29", "close": 1.45, "volume": 9257.0}, {"date": "2024-08-30", "close": 1.45, "volume": 14.0}, {"date": "2024-09-09", "close": 1.45, "volume": 2069.0}, {"date": "2024-09-11", "close": 1.44, "volume": 5.0}, {"date": "2024-09-16", "close": 1.38, "volume": 2076.0}, {"date": "2024-09-17", "close": 1.42, "volume": 357.0}, {"date": "2024-09-18", "close": 1.38, "volume": 23178.0}, {"date": "2024-09-20", "close": 1.36, "volume": 44479.0}, {"date": "2024-09-23", "close": 1.38, "volume": 373.0}, {"date": "2024-09-25", "close": 1.385, "volume": 4620.0}, {"date": "2024-09-26", "close": 1.4, "volume": 28798.0}, {"date": "2024-09-30", "close": 1.4, "volume": 21378.0}, {"date": "2024-10-02", "close": 1.42, "volume": 7399.0}, {"date": "2024-10-03", "close": 1.45, "volume": 13708.0}, {"date": "2024-10-08", "close": 1.47, "volume": 9996.0}, {"date": "2024-10-09", "close": 1.48, "volume": 508.0}, {"date": "2024-10-10", "close": 1.5, "volume": 6970.0}, {"date": "2024-10-11", "close": 1.5, "volume": 4680.0}, {"date": "2024-10-16", "close": 1.49, "volume": 5.0}, {"date": "2024-10-17", "close": 1.47, "volume": 3341.0}, {"date": "2024-10-24", "close": 1.48, "volume": 2004.0}, {"date": "2024-10-25", "close": 1.425, "volume": 2700.0}, {"date": "2024-10-28", "close": 1.46, "volume": 6103.0}, {"date": "2024-10-30", "close": 1.48, "volume": 10179.0}, {"date": "2024-11-01", "close": 1.48, "volume": 699.0}, {"date": "2024-11-04", "close": 1.48, "volume": 781.0}, {"date": "2024-11-05", "close": 1.45, "volume": 74583.0}, {"date": "2024-11-06", "close": 1.46, "volume": 347.0}, {"date": "2024-11-07", "close": 1.45, "volume": 31554.0}, {"date": "2024-11-11", "close": 1.42, "volume": 22094.0}, {"date": "2024-11-12", "close": 1.42, "volume": 699.0}, {"date": "2024-11-14", "close": 1.45, "volume": 47100.0}, {"date": "2024-11-15", "close": 1.45, "volume": 2854.0}, {"date": "2024-11-18", "close": 1.48, "volume": 62.0}, {"date": "2024-11-19", "close": 1.45, "volume": 675.0}, {"date": "2024-11-21", "close": 1.41, "volume": 10234.0}, {"date": "2024-11-26", "close": 1.425, "volume": 4666.0}, {"date": "2024-12-02", "close": 1.45, "volume": 123.0}, {"date": "2024-12-03", "close": 1.45, "volume": 3997.0}, {"date": "2024-12-04", "close": 1.46, "volume": 21003.0}, {"date": "2024-12-11", "close": 1.485, "volume": 29.0}, {"date": "2024-12-13", "close": 1.53, "volume": 55377.0}, {"date": "2024-12-16", "close": 1.53, "volume": 1001.0}, {"date": "2024-12-17", "close": 1.53, "volume": 2243.0}, {"date": "2024-12-18", "close": 1.505, "volume": 2.0}, {"date": "2024-12-19", "close": 1.485, "volume": 278.0}, {"date": "2024-12-27", "close": 1.485, "volume": 2.0}, {"date": "2024-12-30", "close": 1.475, "volume": 1550.0}, {"date": "2025-01-02", "close": 1.41, "volume": 504.0}, {"date": "2025-01-07", "close": 1.41, "volume": 1888.0}, {"date": "2025-01-08", "close": 1.405, "volume": 8774.0}, {"date": "2025-01-10", "close": 1.37, "volume": 11749.0}, {"date": "2025-01-13", "close": 1.37, "volume": 3000.0}, {"date": "2025-01-14", "close": 1.42, "volume": 52441.0}, {"date": "2025-01-15", "close": 1.47, "volume": 2864.0}, {"date": "2025-01-16", "close": 1.5, "volume": 7916.0}, {"date": "2025-01-22", "close": 1.48, "volume": 2.0}, {"date": "2025-01-28", "close": 1.385, "volume": 955.0}, {"date": "2025-01-29", "close": 1.42, "volume": 11348.0}, {"date": "2025-01-30", "close": 1.42, "volume": 120.0}, {"date": "2025-02-05", "close": 1.42, "volume": 12779.0}, {"date": "2025-02-06", "close": 1.42, "volume": 981.0}, {"date": "2025-02-07", "close": 1.42, "volume": 5000.0}, {"date": "2025-02-10", "close": 1.45, "volume": 17000.0}, {"date": "2025-02-13", "close": 1.44, "volume": 232.0}, {"date": "2025-02-18", "close": 1.385, "volume": 22733.0}, {"date": "2025-02-19", "close": 1.4, "volume": 5000.0}, {"date": "2025-02-21", "close": 1.385, "volume": 351.0}, {"date": "2025-02-25", "close": 1.365, "volume": 7380.0}, {"date": "2025-02-28", "close": 1.25, "volume": 32157.0}, {"date": "2025-03-06", "close": 1.305, "volume": 1000.0}, {"date": "2025-03-13", "close": 1.32, "volume": 4791.0}, {"date": "2025-03-21", "close": 1.16, "volume": 26514.0}, {"date": "2025-03-24", "close": 1.25, "volume": 13499.0}, {"date": "2025-03-27", "close": 1.275, "volume": 3969.0}, {"date": "2025-04-02", "close": 1.225, "volume": 1003.0}, {"date": "2025-04-03", "close": 1.275, "volume": 994.0}, {"date": "2025-04-07", "close": 1.19, "volume": 1266.0}, {"date": "2025-04-08", "close": 1.19, "volume": 8898.0}, {"date": "2025-04-09", "close": 1.185, "volume": 4624.0}, {"date": "2025-04-10", "close": 1.185, "volume": 7828.0}, {"date": "2025-04-15", "close": 1.15, "volume": 90.0}, {"date": "2025-04-16", "close": 1.155, "volume": 1.0}, {"date": "2025-04-17", "close": 1.15, "volume": 12579.0}, {"date": "2025-04-22", "close": 1.14, "volume": 2610.0}, {"date": "2025-04-24", "close": 1.135, "volume": 2820.0}, {"date": "2025-04-28", "close": 1.14, "volume": 14605.0}, {"date": "2025-04-30", "close": 1.18, "volume": 15000.0}, {"date": "2025-05-02", "close": 1.185, "volume": 1.0}, {"date": "2025-05-07", "close": 1.13, "volume": 7894.0}, {"date": "2025-05-12", "close": 1.22, "volume": 24585.0}, {"date": "2025-05-13", "close": 1.22, "volume": 20260.0}, {"date": "2025-05-14", "close": 1.245, "volume": 16284.0}, {"date": "2025-05-15", "close": 1.185, "volume": 15772.0}, {"date": "2025-05-20", "close": 1.27, "volume": 7464.0}, {"date": "2025-05-21", "close": 1.26, "volume": 529.0}, {"date": "2025-05-22", "close": 1.2, "volume": 33021.0}, {"date": "2025-05-26", "close": 1.205, "volume": 1000.0}, {"date": "2025-05-27", "close": 1.2, "volume": 1396.0}, {"date": "2025-05-29", "close": 1.2, "volume": 2500.0}, {"date": "2025-06-03", "close": 1.2, "volume": 7578.0}, {"date": "2025-06-04", "close": 1.265, "volume": 1577.0}, {"date": "2025-06-10", "close": 1.265, "volume": 3605.0}, {"date": "2025-06-16", "close": 1.3, "volume": 51764.0}, {"date": "2025-06-17", "close": 1.25, "volume": 3422.0}, {"date": "2025-06-18", "close": 1.195, "volume": 7063.0}, {"date": "2025-06-24", "close": 1.21, "volume": 14316.0}, {"date": "2025-06-26", "close": 1.17, "volume": 4500.0}, {"date": "2025-06-30", "close": 1.215, "volume": 10852.0}, {"date": "2025-07-01", "close": 1.215, "volume": 41.0}, {"date": "2025-07-02", "close": 1.215, "volume": 10972.0}, {"date": "2025-07-03", "close": 1.215, "volume": 1.0}, {"date": "2025-07-04", "close": 1.215, "volume": 1.0}, {"date": "2025-07-07", "close": 1.22, "volume": 1.0}, {"date": "2025-07-08", "close": 1.225, "volume": 1.0}, {"date": "2025-07-09", "close": 1.23, "volume": 1.0}, {"date": "2025-07-14", "close": 1.255, "volume": 9051.0}, {"date": "2025-07-15", "close": 1.275, "volume": 786.0}, {"date": "2025-07-17", "close": 1.27, "volume": 764.0}, {"date": "2025-07-21", "close": 1.265, "volume": 790.0}, {"date": "2025-07-22", "close": 1.27, "volume": 15000.0}, {"date": "2025-07-23", "close": 1.26, "volume": 789.0}, {"date": "2025-07-30", "close": 1.295, "volume": 17500.0}, {"date": "2025-08-01", "close": 1.27, "volume": 1650.0}, {"date": "2025-08-04", "close": 1.29, "volume": 1117.0}, {"date": "2025-08-05", "close": 1.29, "volume": 34662.0}, {"date": "2025-08-06", "close": 1.34, "volume": 29000.0}, {"date": "2025-08-07", "close": 1.36, "volume": 1529.0}, {"date": "2025-08-11", "close": 1.345, "volume": 7386.0}, {"date": "2025-08-12", "close": 1.345, "volume": 3450.0}, {"date": "2025-08-13", "close": 1.355, "volume": 9339.0}, {"date": "2025-08-15", "close": 1.34, "volume": 1014.0}, {"date": "2025-08-18", "close": 1.305, "volume": 1822.0}, {"date": "2025-08-19", "close": 1.3, "volume": 3803.0}, {"date": "2025-08-22", "close": 1.27, "volume": 714.0}, {"date": "2025-08-25", "close": 1.27, "volume": 5000.0}, {"date": "2025-08-26", "close": 1.235, "volume": 10000.0}, {"date": "2025-08-28", "close": 1.27, "volume": 3849.0}, {"date": "2025-08-29", "close": 1.27, "volume": 19384.0}, {"date": "2025-09-11", "close": 1.285, "volume": 163.0}, {"date": "2025-09-15", "close": 1.285, "volume": 15.0}, {"date": "2025-09-16", "close": 1.28, "volume": 2.0}, {"date": "2025-09-19", "close": 1.23, "volume": 611.0}, {"date": "2025-09-25", "close": 1.285, "volume": 405.0}, {"date": "2025-09-26", "close": 1.25, "volume": 7500.0}, {"date": "2025-10-09", "close": 1.27, "volume": 6000.0}, {"date": "2025-10-10", "close": 1.25, "volume": 29496.0}, {"date": "2025-10-13", "close": 1.24, "volume": 15000.0}, {"date": "2025-10-14", "close": 1.23, "volume": 30517.0}, {"date": "2025-10-15", "close": 1.21, "volume": 8724.0}, {"date": "2025-10-16", "close": 1.15, "volume": 8888.0}, {"date": "2025-10-17", "close": 1.155, "volume": 40710.0}, {"date": "2025-10-20", "close": 1.125, "volume": 35000.0}, {"date": "2025-10-21", "close": 1.13, "volume": 6805.0}, {"date": "2025-10-22", "close": 1.12, "volume": 40474.0}, {"date": "2025-10-23", "close": 1.115, "volume": 19180.0}, {"date": "2025-10-28", "close": 1.145, "volume": 821.0}, {"date": "2025-10-29", "close": 1.145, "volume": 12854.0}, {"date": "2025-10-30", "close": 1.19, "volume": 28666.0}, {"date": "2025-11-03", "close": 1.175, "volume": 317.0}, {"date": "2025-11-05", "close": 1.17, "volume": 50204.0}, {"date": "2025-11-06", "close": 1.17, "volume": 83368.0}, {"date": "2025-11-07", "close": 1.17, "volume": 141320.0}, {"date": "2025-11-10", "close": 1.17, "volume": 17267.0}, {"date": "2025-11-13", "close": 1.26, "volume": 26680.0}, {"date": "2025-11-17", "close": 1.18, "volume": 36390.0}, {"date": "2025-11-18", "close": 1.165, "volume": 28612.0}, {"date": "2025-11-20", "close": 1.17, "volume": 8551.0}, {"date": "2025-11-21", "close": 1.1775, "volume": 5250.0}, {"date": "2025-11-24", "close": 1.175, "volume": 141.0}, {"date": "2025-11-26", "close": 1.18, "volume": 28568.0}, {"date": "2025-11-28", "close": 1.21, "volume": 6320.0}, {"date": "2025-12-02", "close": 1.17, "volume": 66114.0}, {"date": "2025-12-03", "close": 1.175, "volume": 700.0}, {"date": "2025-12-04", "close": 1.18, "volume": 31143.0}, {"date": "2025-12-10", "close": 1.145, "volume": 16261.0}, {"date": "2025-12-12", "close": 1.14, "volume": 54018.0}, {"date": "2025-12-15", "close": 1.175, "volume": 12062.0}, {"date": "2025-12-16", "close": 1.17, "volume": 405.0}, {"date": "2025-12-18", "close": 1.14, "volume": 17254.0}, {"date": "2025-12-22", "close": 1.15, "volume": 12202.0}, {"date": "2025-12-23", "close": 1.155, "volume": 25400.0}, {"date": "2025-12-24", "close": 1.12, "volume": 3014.0}, {"date": "2025-12-29", "close": 1.105, "volume": 15440.0}, {"date": "2025-12-30", "close": 1.11, "volume": 20350.0}, {"date": "2026-01-02", "close": 1.11, "volume": 1871.0}, {"date": "2026-01-05", "close": 1.11, "volume": 10000.0}, {"date": "2026-01-07", "close": 1.11, "volume": 40000.0}, {"date": "2026-01-13", "close": 1.11, "volume": 3500.0}, {"date": "2026-01-14", "close": 1.11, "volume": 5050.0}, {"date": "2026-01-15", "close": 1.1, "volume": 10911.0}, {"date": "2026-01-16", "close": 1.1, "volume": 6.0}, {"date": "2026-01-19", "close": 1.11, "volume": 4183.0}, {"date": "2026-01-21", "close": 1.09, "volume": 4544.0}, {"date": "2026-01-22", "close": 1.09, "volume": 8920.0}, {"date": "2026-01-23", "close": 1.085, "volume": 21033.0}, {"date": "2026-01-29", "close": 1.08, "volume": 927.0}, {"date": "2026-01-30", "close": 1.07, "volume": 5902.0}, {"date": "2026-02-02", "close": 1.01, "volume": 7890.0}, {"date": "2026-02-05", "close": 0.935, "volume": 27041.0}, {"date": "2026-02-06", "close": 0.985, "volume": 8217.0}, {"date": "2026-02-09", "close": 0.935, "volume": 99390.0}, {"date": "2026-02-10", "close": 0.91, "volume": 304479.0}, {"date": "2026-02-11", "close": 0.98, "volume": 23457.0}, {"date": "2026-02-12", "close": 0.91, "volume": 25000.0}, {"date": "2026-02-13", "close": 0.91, "volume": 13585.0}, {"date": "2026-02-17", "close": 1.0, "volume": 124132.0}, {"date": "2026-02-19", "close": 0.99, "volume": 1010.0}, {"date": "2026-02-23", "close": 0.97, "volume": 1030.0}, {"date": "2026-02-24", "close": 0.9, "volume": 174407.0}, {"date": "2026-02-26", "close": 0.945, "volume": 2782.0}, {"date": "2026-02-27", "close": 0.92, "volume": 21739.0}, {"date": "2026-03-05", "close": 0.9, "volume": 12627.0}, {"date": "2026-03-06", "close": 0.87, "volume": 92914.0}, {"date": "2026-03-10", "close": 0.86, "volume": 15000.0}, {"date": "2026-03-19", "close": 0.845, "volume": 11030.0}, {"date": "2026-03-20", "close": 0.85, "volume": 600.0}, {"date": "2026-03-23", "close": 0.85, "volume": 3.0}, {"date": "2026-03-25", "close": 0.82, "volume": 5454.0}, {"date": "2026-03-27", "close": 0.85, "volume": 2055.0}, {"date": "2026-03-30", "close": 0.82, "volume": 25353.0}, {"date": "2026-04-01", "close": 0.835, "volume": 200.0}, {"date": "2026-04-02", "close": 0.825, "volume": 1200.0}, {"date": "2026-04-07", "close": 0.825, "volume": 20983.0}, {"date": "2026-04-08", "close": 0.85, "volume": 37433.0}, {"date": "2026-04-09", "close": 0.85, "volume": 2000.0}, {"date": "2026-04-10", "close": 0.85, "volume": 30001.0}, {"date": "2026-04-13", "close": 0.835, "volume": 10000.0}, {"date": "2026-04-15", "close": 0.84, "volume": 8000.0}, {"date": "2026-04-16", "close": 0.86, "volume": 11712.0}, {"date": "2026-04-17", "close": 0.845, "volume": 24730.0}, {"date": "2026-04-20", "close": 0.845, "volume": 27172.0}, {"date": "2026-04-21", "close": 0.835, "volume": 119466.0}, {"date": "2026-04-27", "close": 0.83, "volume": 18239.0}, {"date": "2026-04-29", "close": 0.835, "volume": 27963.0}, {"date": "2026-04-30", "close": 0.81, "volume": 53357.0}, {"date": "2026-05-01", "close": 0.865, "volume": 22823.0}, {"date": "2026-05-11", "close": 0.82, "volume": 6041.0}, {"date": "2026-05-13", "close": 0.845, "volume": 5917.0}, {"date": "2026-05-14", "close": 0.79, "volume": 14243.0}, {"date": "2026-05-15", "close": 0.795, "volume": 8563.0}, {"date": "2026-05-19", "close": 0.745, "volume": 15944.0}, {"date": "2026-05-26", "close": 0.73, "volume": 25243.0}, {"date": "2026-05-27", "close": 0.76, "volume": 5749.0}, {"date": "2026-05-28", "close": 0.69, "volume": 22101.0}, {"date": "2026-05-29", "close": 0.78, "volume": 4109.0}, {"date": "2026-06-09", "close": 0.775, "volume": 4418.0}, {"date": "2026-06-11", "close": 0.73, "volume": 19588.0}, {"date": "2026-06-12", "close": 0.73, "volume": 54880.0}, {"date": "2026-06-15", "close": 0.755, "volume": 63014.0}, {"date": "2026-06-16", "close": 0.74, "volume": 114977.0}, {"date": "2026-06-18", "close": 0.73, "volume": 110397.0}, {"date": "2026-06-19", "close": 0.755, "volume": 2026.0}, {"date": "2026-06-25", "close": 0.7, "volume": 42836.0}, {"date": "2026-06-26", "close": 0.675, "volume": 21000.0}, {"date": "2026-06-29", "close": 0.65, "volume": 22827.0}, {"date": "2026-06-30", "close": 0.665, "volume": 51819.0}, {"date": "2026-07-01", "close": 0.655, "volume": 13188.0}, {"date": "2026-07-06", "close": 0.7, "volume": 1429.0}, {"date": "2026-07-10", "close": 0.7, "volume": 137.0}, {"date": "2026-07-15", "close": 0.725, "volume": 5.0}, {"date": "2026-07-21", "close": 0.725, "volume": 2263.0}, {"date": "2026-07-22", "close": 0.76, "volume": 184.0}, {"date": "2026-07-27", "close": 0.725, "volume": 4215.0}, {"date": "2026-07-28", "close": 0.725, "volume": 9500.0}, {"date": "2026-07-29", "close": 0.725, "volume": 3460.0}, {"date": "2026-07-30", "close": 0.725, "volume": 1140.0}, {"date": "2026-07-31", "close": 0.64, "volume": 59107.0}, {"date": "2026-08-03", "close": 0.65, "volume": 16086.0}, {"date": "2026-08-04", "close": 0.7, "volume": 13905.0}, {"date": "2026-08-06", "close": 0.705, "volume": 5400.0}, {"date": "2026-08-07", "close": 0.77, "volume": 4531.0}, {"date": "2026-08-12", "close": 0.76, "volume": 31186.0}, {"date": "2026-08-13", "close": 0.77, "volume": 15469.0}, {"date": "2026-08-14", "close": 0.77, "volume": 50257.0}, {"date": "2026-08-17", "close": 0.83, "volume": 625.0}, {"date": "2026-08-19", "close": 0.79, "volume": 10006.0}, {"date": "2026-08-21", "close": 0.765, "volume": 758.0}, {"date": "2026-08-24", "close": 0.79, "volume": 26206.0}, {"date": "2026-08-26", "close": 0.75, "volume": 575.0}, {"date": "2026-08-27", "close": 0.74, "volume": 2.0}, {"date": "2026-08-31", "close": 0.73, "volume": 1.0}, {"date": "2026-09-01", "close": 0.72, "volume": 1.0}, {"date": "2026-09-03", "close": 0.72, "volume": 2.0}, {"date": "2026-09-04", "close": 0.66, "volume": 82948.0}, {"date": "2026-09-07", "close": 0.66, "volume": 16531.0}], "refreshing": true}