{"ticker": "MEC", "overview": {"name": "Morphic Ethical Equities Fund Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MEC", "has_prices": true, "as_of": "2026-09-07", "last": 1.165, "prev_close": 1.16, "change": 0.0050000000000001155, "change_pct": 0.004310344827586307, "session_volume": 10000.0, "vwap_5": 1.1673979389895677, "vwap_20": 1.2085012659887828, "vwap_60": 1.2846373205486825, "vwap_250": 1.1579141715425985, "high_52w": 1.39, "low_52w": 1.09, "avg_volume_20": 9913.2, "sessions": 400, "market_cap": {"value": 35716913.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Forstmann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lowenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Forstmann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lowenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Forstmann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lowenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Slater", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-21", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fisher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-30", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jack Lowenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-16", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jack Lowenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-16", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-12", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/mec", "needs_ocr": 0}], "directors": [{"name": "amended", "first_seen": "2017-11-12", "last_seen": "2017-11-12", "status": "past", "notices": 1}, {"name": "Jack Lowenstein", "first_seen": "2018-08-16", "last_seen": "2018-08-16", "status": "past", "notices": 2}, {"name": "J Fisher", "first_seen": "2019-07-30", "last_seen": "2019-07-30", "status": "past", "notices": 1}, {"name": "C Slater", "first_seen": "2020-10-21", "last_seen": "2020-10-21", "status": "past", "notices": 1}, {"name": "J Lowenstein", "first_seen": "2023-06-26", "last_seen": "2023-11-15", "status": "past", "notices": 3}, {"name": "M Forstmann", "first_seen": "2023-06-26", "last_seen": "2024-02-21", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Company Administration", "title": "Update in relation to the Investment Manager Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156988-2A1707769"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "NTA at 23.10.2026 Pre-tax 1.2043 Post-tax 1.1760", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156978-2A1707768"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "MEC Monthly Performance Report September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156158-2A1707336"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "NTA at 16.10.2026 Pre-tax 1.2417 Post-tax 1.2041", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153170-2A1706140"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151565-2A1705499"}], "performance": {"ticker": "MEC", "has_prices": true, "summary": {"n": 43, "avg": 0.0032409616465313425, "win_rate": 0.7209302325581395, "best": 0.302325581395349, "worst": -0.9181286549707601, "as_of": "2026-11-02"}, "buys": [{"who": "Leuba Sean P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Corp. Development & GC", "amount": 6780.0, "date": "2025-08-11", "score": 24.4, "ref_price": 13.68, "return": -0.9181286549707601}, {"who": "Lehr Rachele Marie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19712.0, "date": "2025-08-08", "score": 39.4, "ref_price": 1.135, "return": -0.013215859030836918}, {"who": "Reddy Jagadeesh A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 105450.0, "date": "2025-08-07", "score": 50.1, "ref_price": 1.12, "return": 0.0}, {"who": "Reddy Jagadeesh A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 5225.0, "date": "2025-03-12", "score": 34.5, "ref_price": 0.99, "return": 0.13131313131313144}, {"who": "Leuba Sean P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Corp. Development & GC", "amount": 14179.0, "date": "2025-03-06", "score": 39.2, "ref_price": 1.035, "return": 0.08212560386473448}, {"who": "Butz Todd M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20078.9016, "date": "2024-11-07", "score": 38.9, "ref_price": 1.01, "return": 0.10891089108910901}, {"who": "Lehr Rachele Marie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 23850.0, "date": "2024-11-07", "score": 39.2, "ref_price": 1.01, "return": 0.10891089108910901}, {"who": "Reddy Jagadeesh A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 98698.15999999999, "date": "2024-11-07", "score": 50.0, "ref_price": 1.01, "return": 0.10891089108910901}, {"who": "Leuba Sean P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Corp. Development & GC", "amount": 16125.0, "date": "2024-11-07", "score": 24.8, "ref_price": 1.01, "return": 0.10891089108910901}, {"who": "Reddy Jagadeesh A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 98698.15999999999, "date": "2024-11-07", "score": 50.0, "ref_price": 1.01, "return": 0.10891089108910901}, {"who": "Reddy Jagadeesh A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 20046.0, "date": "2024-03-15", "score": 40.9, "ref_price": 1.06, "return": 0.05660377358490571}, {"who": "Fisher Steven L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38250.0, "date": "2023-11-17", "score": 36.5, "ref_price": 12.95, "return": -0.9135135135135134}, {"who": "Fisher Steven L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62250.0, "date": "2023-11-03", "score": 42.1, "ref_price": 12.13, "return": -0.9076669414674362}, {"who": "Reddy Jagadeesh A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 247047.93320000003, "date": "2022-11-04", "score": 67.1, "ref_price": 9.65, "return": -0.883937823834197}, {"who": "Reddy Jagadeesh A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 247047.93320000003, "date": "2022-11-04", "score": 55.8, "ref_price": 9.65, "return": -0.883937823834197}, {"who": "Butz Todd M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14499.2, "date": "2022-08-10", "score": 37.1, "ref_price": 7.35, "return": -0.8476190476190476}, {"who": "Christen Timothy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19600.0, "date": "2022-03-04", "score": 31.1, "ref_price": 1.225, "return": -0.08571428571428569}, {"who": "Michels Patrick D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170500.0, "date": "2021-11-04", "score": 44.8, "ref_price": 1.38, "return": -0.18840579710144914}, {"who": "Kamphuis Robert D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 163158.0, "date": "2021-05-06", "score": 52.1, "ref_price": 1.125, "return": -0.00444444444444435}, {"who": "St. Peter John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10551.199999999999, "date": "2020-03-13", "score": 42.8, "ref_price": 0.86, "return": 0.302325581395349}, {"who": "Kamphuis Robert D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 165000.0, "date": "2020-03-12", "score": 58.1, "ref_price": 0.86, "return": 0.302325581395349}, {"who": "Christen Timothy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114550.0, "date": "2020-03-12", "score": 48.5, "ref_price": 0.86, "return": 0.302325581395349}, {"who": "Butz Todd M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21130.5, "date": "2020-03-12", "score": 43.5, "ref_price": 0.86, "return": 0.302325581395349}, {"who": "Johnson Craig E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60198.0, "date": "2020-03-11", "score": 36.4, "ref_price": 0.915, "return": 0.22404371584699462}, {"who": "Christen Timothy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63097.0, "date": "2020-03-10", "score": 41.2, "ref_price": 0.91, "return": 0.23076923076923084}, {"who": "Christen Timothy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59183.2, "date": "2020-03-02", "score": 41.2, "ref_price": 0.97, "return": 0.1546391752577321}, {"who": "CARLSON ALLEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37345.0, "date": "2020-03-02", "score": 49.0, "ref_price": 0.97, "return": 0.1546391752577321}, {"who": "Rothman Jay O.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103250.0, "date": "2019-11-04", "score": 54.2, "ref_price": 0.875, "return": 0.28000000000000014}, {"who": "Raber Ryan F", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Sales & Marketing", "amount": 21250.0, "date": "2019-10-31", "score": 26.2, "ref_price": 0.875, "return": 0.28000000000000014}, {"who": "Kamphuis Robert D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 175799.99999999997, "date": "2019-10-30", "score": 58.0, "ref_price": 0.865, "return": 0.2947976878612718}, {"who": "Butz Todd M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 87531.0, "date": "2019-10-30", "score": 60.9, "ref_price": 0.865, "return": 0.2947976878612718}, {"who": "Christen Timothy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111797.5, "date": "2019-10-30", "score": 54.6, "ref_price": 0.865, "return": 0.2947976878612718}, {"who": "Fisher Steven L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90130.5, "date": "2019-08-13", "score": 38.5, "ref_price": 0.895, "return": 0.2513966480446928}, {"who": "Kamphuis Robert D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 181347.0, "date": "2019-08-08", "score": 58.6, "ref_price": 11.82, "return": -0.9052453468697123}, {"who": "Sanderson Clifford O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - HR", "amount": 28968.5, "date": "2019-06-13", "score": 52.7, "ref_price": 0.9, "return": 0.24444444444444452}, {"who": "Kamphuis Robert D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 448139.509, "date": "2019-06-13", "score": 57.9, "ref_price": 0.9, "return": 0.24444444444444452}, {"who": "Christen Timothy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96900.0, "date": "2019-06-12", "score": 53.9, "ref_price": 0.91, "return": 0.23076923076923084}, {"who": "Butz Todd M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 71724.8422, "date": "2019-06-12", "score": 59.8, "ref_price": 0.91, "return": 0.23076923076923084}, {"who": "St. Peter John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2019-05-13", "score": 26.7, "ref_price": 0.895, "return": 0.2513966480446928}, {"who": "Rothman Jay O.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.0, "date": "2019-05-13", "score": 38.2, "ref_price": 0.895, "return": 0.2513966480446928}, {"who": "Michels Patrick D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 425000.0, "date": "2019-05-13", "score": 46.6, "ref_price": 0.895, "return": 0.2513966480446928}, {"who": "Christen Timothy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.0, "date": "2019-05-13", "score": 38.2, "ref_price": 0.895, "return": 0.2513966480446928}, {"who": "CARLSON ALLEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.0, "date": "2019-05-13", "score": 38.2, "ref_price": 0.895, "return": 0.2513966480446928}]}, "price_series": [{"date": "2017-05-03", "close": 1.065, "volume": 50380.0}, {"date": "2017-05-04", "close": 1.075, "volume": 70000.0}, {"date": "2017-05-05", "close": 1.085, "volume": 84350.0}, {"date": "2017-05-08", "close": 1.09, "volume": 101750.0}, {"date": "2017-05-09", "close": 1.15, "volume": 17000.0}, {"date": "2017-05-10", "close": 1.14, "volume": 56471.0}, {"date": "2017-05-11", "close": 1.14, "volume": 71609.0}, {"date": "2017-05-12", "close": 1.14, "volume": 34028.0}, {"date": "2017-05-15", "close": 1.11, "volume": 51785.0}, {"date": "2017-05-16", "close": 1.09, "volume": 94230.0}, {"date": "2017-05-17", "close": 1.13, "volume": 7661.0}, {"date": "2017-05-18", "close": 1.095, "volume": 56500.0}, {"date": "2017-05-19", "close": 1.11, "volume": 3843.0}, {"date": "2017-05-22", "close": 1.14, "volume": 97236.0}, {"date": "2017-05-23", "close": 1.13, "volume": 15535.0}, {"date": "2017-05-24", "close": 1.14, "volume": 59100.0}, {"date": "2017-05-25", "close": 1.14, "volume": 47300.0}, {"date": "2017-05-26", "close": 1.14, "volume": 16566.0}, {"date": "2017-05-29", "close": 1.14, "volume": 33849.0}, {"date": "2017-05-30", "close": 1.14, "volume": 26584.0}, {"date": "2017-05-31", "close": 1.135, "volume": 78652.0}, {"date": "2017-06-02", "close": 1.14, "volume": 50000.0}, {"date": "2017-06-05", "close": 1.12, "volume": 40185.0}, {"date": "2017-06-06", "close": 1.13, "volume": 25000.0}, {"date": "2017-06-07", "close": 1.13, "volume": 1500.0}, {"date": "2017-06-08", "close": 1.14, "volume": 206586.0}, {"date": "2017-06-09", "close": 1.14, "volume": 6378.0}, {"date": "2017-06-13", "close": 1.14, "volume": 159417.0}, {"date": "2017-06-14", "close": 1.145, "volume": 238850.0}, {"date": "2017-06-15", "close": 1.14, "volume": 22250.0}, {"date": "2017-06-16", "close": 1.155, "volume": 272033.0}, {"date": "2017-06-19", "close": 1.13, "volume": 44109.0}, {"date": "2017-06-20", "close": 1.12, "volume": 21734.0}, {"date": "2017-06-21", "close": 1.12, "volume": 260800.0}, {"date": "2017-06-22", "close": 1.12, "volume": 83432.0}, {"date": "2017-06-23", "close": 1.125, "volume": 8489.0}, {"date": "2017-06-26", "close": 1.125, "volume": 21682.0}, {"date": "2017-06-27", "close": 1.125, "volume": 35712.0}, {"date": "2017-06-28", "close": 1.125, "volume": 475.0}, {"date": "2017-06-29", "close": 1.1, "volume": 101400.0}, {"date": "2017-06-30", "close": 1.11, "volume": 30810.0}, {"date": "2017-07-03", "close": 1.1, "volume": 9525.0}, {"date": "2017-07-04", "close": 1.13, "volume": 75496.0}, {"date": "2017-07-05", "close": 1.135, "volume": 9918.0}, {"date": "2017-07-06", "close": 1.16, "volume": 15214.0}, {"date": "2017-07-07", "close": 1.15, "volume": 32037.0}, {"date": "2017-07-10", "close": 1.16, "volume": 33432.0}, {"date": "2017-07-11", "close": 1.16, "volume": 18000.0}, {"date": "2017-07-12", "close": 1.12, "volume": 193226.0}, {"date": "2017-07-13", "close": 1.13, "volume": 79670.0}, {"date": "2017-07-14", "close": 1.12, "volume": 58800.0}, {"date": "2017-07-17", "close": 1.13, "volume": 17238.0}, {"date": "2017-07-18", "close": 1.12, "volume": 45213.0}, {"date": "2017-07-19", "close": 1.12, "volume": 3468.0}, {"date": "2017-07-20", "close": 1.13, "volume": 29850.0}, {"date": "2017-07-24", "close": 1.125, "volume": 37800.0}, {"date": "2017-07-25", "close": 1.11, "volume": 9000.0}, {"date": "2017-07-26", "close": 1.125, "volume": 35399.0}, {"date": "2017-07-27", "close": 1.13, "volume": 40970.0}, {"date": "2017-07-28", "close": 1.115, "volume": 30000.0}, {"date": "2017-07-31", "close": 1.125, "volume": 69445.0}, {"date": "2017-08-01", "close": 1.125, "volume": 3700.0}, {"date": "2017-08-02", "close": 1.125, "volume": 32855.0}, {"date": "2017-08-03", "close": 1.12, "volume": 43537.0}, {"date": "2017-08-04", "close": 1.1, "volume": 81494.0}, {"date": "2017-08-07", "close": 1.11, "volume": 22519.0}, {"date": "2017-08-08", "close": 1.125, "volume": 46497.0}, {"date": "2017-08-09", "close": 1.11, "volume": 36607.0}, {"date": "2017-08-10", "close": 1.12, "volume": 23030.0}, {"date": "2017-08-14", "close": 1.12, "volume": 15000.0}, {"date": "2017-08-15", "close": 1.12, "volume": 23000.0}, {"date": "2017-08-16", "close": 1.11, "volume": 25837.0}, {"date": "2017-08-17", "close": 1.095, "volume": 10128.0}, {"date": "2017-08-18", "close": 1.1, "volume": 21175.0}, {"date": "2017-08-21", "close": 1.1, "volume": 9576.0}, {"date": "2017-08-23", "close": 1.1, "volume": 12749.0}, {"date": "2017-08-24", "close": 1.085, "volume": 32384.0}, {"date": "2017-08-25", "close": 1.075, "volume": 15606.0}, {"date": "2017-08-28", "close": 1.07, "volume": 2500.0}, {"date": "2017-08-29", "close": 1.08, "volume": 26022.0}, {"date": "2017-08-30", "close": 1.11, "volume": 179859.0}, {"date": "2017-08-31", "close": 1.12, "volume": 101945.0}, {"date": "2017-09-01", "close": 1.1, "volume": 16270.0}, {"date": "2017-09-04", "close": 1.11, "volume": 40992.0}, {"date": "2017-09-05", "close": 1.11, "volume": 36036.0}, {"date": "2017-09-06", "close": 1.11, "volume": 9009.0}, {"date": "2017-09-07", "close": 1.09, "volume": 4217.0}, {"date": "2017-09-08", "close": 1.09, "volume": 40909.0}, {"date": "2017-09-11", "close": 1.06, "volume": 37545.0}, {"date": "2017-09-13", "close": 1.07, "volume": 10000.0}, {"date": "2017-09-15", "close": 1.08, "volume": 34759.0}, {"date": "2017-09-18", "close": 1.08, "volume": 1.0}, {"date": "2017-09-19", "close": 1.08, "volume": 1750.0}, {"date": "2017-09-20", "close": 1.07, "volume": 15500.0}, {"date": "2017-09-22", "close": 1.07, "volume": 6000.0}, {"date": "2017-09-25", "close": 1.08, "volume": 22306.0}, {"date": "2017-09-26", "close": 1.065, "volume": 10000.0}, {"date": "2017-09-27", "close": 1.05, "volume": 36422.0}, {"date": "2017-09-28", "close": 1.07, "volume": 3474.0}, {"date": "2017-09-29", "close": 1.055, "volume": 530.0}, {"date": "2017-10-02", "close": 1.06, "volume": 900.0}, {"date": "2017-10-03", "close": 1.055, "volume": 10000.0}, {"date": "2017-10-04", "close": 1.045, "volume": 80000.0}, {"date": "2017-10-05", "close": 1.05, "volume": 16232.0}, {"date": "2017-10-06", "close": 1.085, "volume": 11162.0}, {"date": "2017-10-09", "close": 1.085, "volume": 6613.0}, {"date": "2017-10-10", "close": 1.09, "volume": 55835.0}, {"date": "2017-10-11", "close": 1.08, "volume": 20852.0}, {"date": "2017-10-12", "close": 1.08, "volume": 4000.0}, {"date": "2017-10-13", "close": 1.085, "volume": 19000.0}, {"date": "2017-10-16", "close": 1.09, "volume": 3000.0}, {"date": "2017-10-17", "close": 1.07, "volume": 51550.0}, {"date": "2017-10-18", "close": 1.07, "volume": 2500.0}, {"date": "2017-10-19", "close": 1.09, "volume": 5494.0}, {"date": "2017-10-20", "close": 1.1, "volume": 8524.0}, {"date": "2017-10-23", "close": 1.095, "volume": 51100.0}, {"date": "2017-10-24", "close": 1.07, "volume": 77273.0}, {"date": "2017-10-25", "close": 1.09, "volume": 92.0}, {"date": "2017-10-27", "close": 1.08, "volume": 1765.0}, {"date": "2017-10-30", "close": 1.095, "volume": 4600.0}, {"date": "2017-10-31", "close": 1.09, "volume": 18300.0}, {"date": "2017-11-01", "close": 1.095, "volume": 37552.0}, {"date": "2017-11-02", "close": 1.08, "volume": 2000.0}, {"date": "2017-11-03", "close": 1.1, "volume": 61677.0}, {"date": "2017-11-06", "close": 1.085, "volume": 50874.0}, {"date": "2017-11-07", "close": 1.095, "volume": 36000.0}, {"date": "2017-11-09", "close": 1.105, "volume": 27476.0}, {"date": "2017-11-10", "close": 1.11, "volume": 106549.0}, {"date": "2017-11-13", "close": 1.08, "volume": 16600.0}, {"date": "2017-11-15", "close": 1.1, "volume": 56000.0}, {"date": "2017-11-17", "close": 1.09, "volume": 18200.0}, {"date": "2017-11-21", "close": 1.085, "volume": 13600.0}, {"date": "2017-11-22", "close": 1.06, "volume": 101300.0}, {"date": "2017-11-24", "close": 1.08, "volume": 5000.0}, {"date": "2017-11-27", "close": 1.08, "volume": 586.0}, {"date": "2017-11-28", "close": 1.065, "volume": 139836.0}, {"date": "2017-11-29", "close": 1.065, "volume": 111993.0}, {"date": "2017-11-30", "close": 1.075, "volume": 3702.0}, {"date": "2017-12-01", "close": 1.09, "volume": 49541.0}, {"date": "2017-12-04", "close": 1.07, "volume": 61848.0}, {"date": "2017-12-05", "close": 1.055, "volume": 94906.0}, {"date": "2017-12-06", "close": 1.09, "volume": 9441.0}, {"date": "2017-12-07", "close": 1.07, "volume": 71800.0}, {"date": "2017-12-11", "close": 1.08, "volume": 15800.0}, {"date": "2017-12-12", "close": 1.085, "volume": 23604.0}, {"date": "2017-12-13", "close": 1.09, "volume": 200596.0}, {"date": "2017-12-15", "close": 1.09, "volume": 36700.0}, {"date": "2017-12-18", "close": 1.085, "volume": 15706.0}, {"date": "2017-12-19", "close": 1.09, "volume": 26090.0}, {"date": "2017-12-20", "close": 1.09, "volume": 14297.0}, {"date": "2017-12-21", "close": 1.1, "volume": 1820.0}, {"date": "2017-12-22", "close": 1.1, "volume": 25200.0}, {"date": "2017-12-27", "close": 1.09, "volume": 87105.0}, {"date": "2017-12-28", "close": 1.09, "volume": 27300.0}, {"date": "2017-12-29", "close": 1.09, "volume": 123000.0}, {"date": "2018-01-02", "close": 1.09, "volume": 56693.0}, {"date": "2018-01-03", "close": 1.09, "volume": 40800.0}, {"date": "2018-01-04", "close": 1.08, "volume": 26505.0}, {"date": "2018-01-05", "close": 1.09, "volume": 88377.0}, {"date": "2018-01-08", "close": 1.1, "volume": 1000.0}, {"date": "2018-01-09", "close": 1.11, "volume": 455.0}, {"date": "2018-01-10", "close": 1.1, "volume": 11506.0}, {"date": "2018-01-11", "close": 1.09, "volume": 18300.0}, {"date": "2018-01-12", "close": 1.08, "volume": 13460.0}, {"date": "2018-01-15", "close": 1.1, "volume": 6576.0}, {"date": "2018-01-17", "close": 1.06, "volume": 38066.0}, {"date": "2018-01-18", "close": 1.065, "volume": 17234.0}, {"date": "2018-01-19", "close": 1.065, "volume": 3500.0}, {"date": "2018-01-22", "close": 1.065, "volume": 30293.0}, {"date": "2018-01-23", "close": 1.07, "volume": 1037.0}, {"date": "2018-01-24", "close": 1.065, "volume": 2500.0}, {"date": "2018-01-25", "close": 1.08, "volume": 7953.0}, {"date": "2018-01-30", "close": 1.075, "volume": 134280.0}, {"date": "2018-01-31", "close": 1.075, "volume": 13340.0}, {"date": "2018-02-01", "close": 1.085, "volume": 36838.0}, {"date": "2018-02-05", "close": 1.065, "volume": 140789.0}, {"date": "2018-02-06", "close": 1.005, "volume": 47117.0}, {"date": "2018-02-07", "close": 1.04, "volume": 32282.0}, {"date": "2018-02-08", "close": 1.065, "volume": 150.0}, {"date": "2018-02-09", "close": 1.03, "volume": 79235.0}, {"date": "2018-02-12", "close": 1.025, "volume": 42627.0}, {"date": "2018-02-13", "close": 1.045, "volume": 7413.0}, {"date": "2018-02-14", "close": 1.05, "volume": 33500.0}, {"date": "2018-02-15", "close": 1.05, "volume": 25000.0}, {"date": "2018-02-16", "close": 1.025, "volume": 25173.0}, {"date": "2018-02-19", "close": 0.995, "volume": 100469.0}, {"date": "2018-02-20", "close": 1.005, "volume": 6213.0}, {"date": "2018-02-21", "close": 0.995, "volume": 249415.0}, {"date": "2018-02-22", "close": 1.04, "volume": 23686.0}, {"date": "2018-02-23", "close": 1.05, "volume": 21218.0}, {"date": "2018-02-26", "close": 1.045, "volume": 4639.0}, {"date": "2018-02-27", "close": 0.99, "volume": 63862.0}, {"date": "2018-02-28", "close": 1.01, "volume": 214376.0}, {"date": "2018-03-01", "close": 0.99, "volume": 83927.0}, {"date": "2018-03-02", "close": 0.98, "volume": 81825.0}, {"date": "2018-03-05", "close": 0.99, "volume": 9000.0}, {"date": "2018-03-06", "close": 0.99, "volume": 38762.0}, {"date": "2018-03-07", "close": 1.005, "volume": 31437.0}, {"date": "2018-03-08", "close": 0.98, "volume": 45455.0}, {"date": "2018-03-12", "close": 1.02, "volume": 113529.0}, {"date": "2018-03-13", "close": 1.045, "volume": 5698.0}, {"date": "2018-03-14", "close": 1.04, "volume": 11500.0}, {"date": "2018-03-15", "close": 1.02, "volume": 10000.0}, {"date": "2018-03-16", "close": 1.025, "volume": 21500.0}, {"date": "2018-03-19", "close": 1.03, "volume": 5000.0}, {"date": "2018-03-21", "close": 1.05, "volume": 3600.0}, {"date": "2018-03-22", "close": 1.05, "volume": 19000.0}, {"date": "2018-03-23", "close": 1.02, "volume": 106440.0}, {"date": "2018-03-26", "close": 1.03, "volume": 83577.0}, {"date": "2018-03-27", "close": 1.035, "volume": 14000.0}, {"date": "2018-03-28", "close": 1.035, "volume": 34000.0}, {"date": "2018-04-03", "close": 1.005, "volume": 62500.0}, {"date": "2018-04-04", "close": 1.03, "volume": 2000.0}, {"date": "2018-04-05", "close": 1.01, "volume": 53250.0}, {"date": "2018-04-06", "close": 1.005, "volume": 24543.0}, {"date": "2018-04-09", "close": 1.0, "volume": 10000.0}, {"date": "2018-04-11", "close": 1.03, "volume": 11677.0}, {"date": "2018-04-12", "close": 1.02, "volume": 47000.0}, {"date": "2018-04-13", "close": 1.005, "volume": 60000.0}, {"date": "2018-04-16", "close": 1.01, "volume": 25817.0}, {"date": "2018-04-17", "close": 1.015, "volume": 123960.0}, {"date": "2018-04-18", "close": 1.02, "volume": 64000.0}, {"date": "2018-04-19", "close": 1.01, "volume": 83433.0}, {"date": "2018-04-20", "close": 1.005, "volume": 103564.0}, {"date": "2018-04-23", "close": 1.005, "volume": 20000.0}, {"date": "2018-04-24", "close": 1.02, "volume": 29803.0}, {"date": "2018-04-26", "close": 1.02, "volume": 73896.0}, {"date": "2018-04-27", "close": 1.04, "volume": 18357.0}, {"date": "2018-04-30", "close": 1.02, "volume": 31549.0}, {"date": "2018-05-01", "close": 1.03, "volume": 49215.0}, {"date": "2018-05-02", "close": 1.025, "volume": 171786.0}, {"date": "2018-05-03", "close": 1.025, "volume": 46000.0}, {"date": "2018-05-04", "close": 1.02, "volume": 145953.0}, {"date": "2018-05-07", "close": 1.015, "volume": 127932.0}, {"date": "2018-05-08", "close": 1.01, "volume": 163681.0}, {"date": "2018-05-09", "close": 1.015, "volume": 23554.0}, {"date": "2018-05-10", "close": 1.035, "volume": 88636.0}, {"date": "2018-05-11", "close": 1.03, "volume": 25400.0}, {"date": "2018-05-14", "close": 1.05, "volume": 67893.0}, {"date": "2018-05-15", "close": 1.05, "volume": 66876.0}, {"date": "2018-05-16", "close": 1.06, "volume": 4000.0}, {"date": "2018-05-17", "close": 1.07, "volume": 16124.0}, {"date": "2018-05-18", "close": 1.07, "volume": 9876.0}, {"date": "2018-05-21", "close": 1.06, "volume": 23537.0}, {"date": "2018-05-22", "close": 1.06, "volume": 7915.0}, {"date": "2018-05-23", "close": 1.06, "volume": 5000.0}, {"date": "2018-05-24", "close": 1.07, "volume": 6000.0}, {"date": "2018-05-25", "close": 1.07, "volume": 18961.0}, {"date": "2018-05-28", "close": 1.055, "volume": 51691.0}, {"date": "2018-05-29", "close": 1.06, "volume": 18800.0}, {"date": "2018-05-30", "close": 1.035, "volume": 42400.0}, {"date": "2018-05-31", "close": 1.03, "volume": 38028.0}, {"date": "2018-06-01", "close": 1.015, "volume": 116140.0}, {"date": "2018-06-04", "close": 1.005, "volume": 364483.0}, {"date": "2018-06-05", "close": 1.035, "volume": 81574.0}, {"date": "2018-06-06", "close": 1.02, "volume": 29300.0}, {"date": "2018-06-07", "close": 1.02, "volume": 83598.0}, {"date": "2018-06-08", "close": 1.04, "volume": 109950.0}, {"date": "2018-06-12", "close": 1.02, "volume": 82357.0}, {"date": "2018-06-13", "close": 1.01, "volume": 276980.0}, {"date": "2018-06-14", "close": 1.04, "volume": 99230.0}, {"date": "2018-06-15", "close": 1.04, "volume": 27953.0}, {"date": "2018-06-18", "close": 1.04, "volume": 2935.0}, {"date": "2018-06-19", "close": 1.055, "volume": 90793.0}, {"date": "2018-06-20", "close": 1.065, "volume": 500.0}, {"date": "2018-06-21", "close": 1.06, "volume": 34613.0}, {"date": "2018-06-25", "close": 1.04, "volume": 45789.0}, {"date": "2018-06-27", "close": 1.03, "volume": 58687.0}, {"date": "2018-06-28", "close": 1.035, "volume": 8505.0}, {"date": "2018-06-29", "close": 1.035, "volume": 45842.0}, {"date": "2018-07-03", "close": 1.04, "volume": 10000.0}, {"date": "2018-07-05", "close": 1.035, "volume": 6257.0}, {"date": "2018-07-06", "close": 1.04, "volume": 10000.0}, {"date": "2018-07-11", "close": 1.03, "volume": 30300.0}, {"date": "2018-07-12", "close": 1.02, "volume": 57117.0}, {"date": "2018-07-13", "close": 1.02, "volume": 10133.0}, {"date": "2018-07-16", "close": 1.02, "volume": 13000.0}, {"date": "2018-07-17", "close": 1.025, "volume": 22615.0}, {"date": "2018-07-18", "close": 1.045, "volume": 32040.0}, {"date": "2018-07-19", "close": 1.035, "volume": 3311.0}, {"date": "2018-07-20", "close": 1.02, "volume": 21559.0}, {"date": "2018-07-24", "close": 1.05, "volume": 86843.0}, {"date": "2018-07-25", "close": 1.055, "volume": 2094.0}, {"date": "2018-07-26", "close": 1.05, "volume": 24187.0}, {"date": "2018-07-30", "close": 1.045, "volume": 2600.0}, {"date": "2018-08-01", "close": 1.08, "volume": 39000.0}, {"date": "2018-08-02", "close": 1.08, "volume": 50000.0}, {"date": "2018-08-03", "close": 1.08, "volume": 10000.0}, {"date": "2018-08-07", "close": 1.085, "volume": 11000.0}, {"date": "2018-08-08", "close": 1.08, "volume": 19000.0}, {"date": "2018-08-10", "close": 1.085, "volume": 7370.0}, {"date": "2018-08-13", "close": 1.095, "volume": 46000.0}, {"date": "2018-08-14", "close": 1.095, "volume": 10000.0}, {"date": "2018-08-15", "close": 1.07, "volume": 15000.0}, {"date": "2018-08-17", "close": 1.07, "volume": 16788.0}, {"date": "2018-08-20", "close": 1.085, "volume": 68455.0}, {"date": "2018-08-21", "close": 1.085, "volume": 27726.0}, {"date": "2018-08-22", "close": 1.07, "volume": 90000.0}, {"date": "2018-08-23", "close": 1.07, "volume": 15100.0}, {"date": "2018-08-24", "close": 1.085, "volume": 82009.0}, {"date": "2018-08-27", "close": 1.09, "volume": 1274.0}, {"date": "2018-08-28", "close": 1.085, "volume": 3960.0}, {"date": "2018-08-29", "close": 1.09, "volume": 5250.0}, {"date": "2018-08-30", "close": 1.085, "volume": 1300.0}, {"date": "2018-08-31", "close": 1.04, "volume": 64208.0}, {"date": "2018-09-04", "close": 1.06, "volume": 29992.0}, {"date": "2018-09-05", "close": 1.075, "volume": 17000.0}, {"date": "2018-09-10", "close": 1.085, "volume": 25518.0}, {"date": "2018-09-11", "close": 1.04, "volume": 36000.0}, {"date": "2018-09-12", "close": 1.025, "volume": 4587.0}, {"date": "2018-09-13", "close": 1.03, "volume": 15000.0}, {"date": "2018-09-14", "close": 1.09, "volume": 44950.0}, {"date": "2018-09-17", "close": 1.05, "volume": 21170.0}, {"date": "2018-09-19", "close": 1.05, "volume": 7630.0}, {"date": "2018-09-20", "close": 1.045, "volume": 40936.0}, {"date": "2018-09-24", "close": 1.035, "volume": 16839.0}, {"date": "2018-09-25", "close": 1.035, "volume": 62753.0}, {"date": "2018-09-27", "close": 1.03, "volume": 31329.0}, {"date": "2018-09-28", "close": 1.03, "volume": 51000.0}, {"date": "2018-10-01", "close": 1.035, "volume": 5000.0}, {"date": "2018-10-02", "close": 1.035, "volume": 17000.0}, {"date": "2018-10-03", "close": 1.035, "volume": 4700.0}, {"date": "2018-10-04", "close": 1.03, "volume": 26337.0}, {"date": "2018-10-08", "close": 1.02, "volume": 27220.0}, {"date": "2018-10-09", "close": 1.03, "volume": 27768.0}, {"date": "2018-10-10", "close": 1.025, "volume": 117480.0}, {"date": "2018-10-11", "close": 1.01, "volume": 62256.0}, {"date": "2018-10-16", "close": 1.015, "volume": 1482.0}, {"date": "2018-10-17", "close": 1.04, "volume": 48798.0}, {"date": "2018-10-19", "close": 1.04, "volume": 500.0}, {"date": "2018-10-22", "close": 1.04, "volume": 24600.0}, {"date": "2018-10-23", "close": 1.04, "volume": 37850.0}, {"date": "2018-10-25", "close": 1.035, "volume": 30310.0}, {"date": "2018-10-26", "close": 1.015, "volume": 500.0}, {"date": "2018-10-29", "close": 1.015, "volume": 34230.0}, {"date": "2018-10-31", "close": 1.04, "volume": 4000.0}, {"date": "2018-11-01", "close": 1.015, "volume": 5740.0}, {"date": "2018-11-02", "close": 1.03, "volume": 89596.0}, {"date": "2018-11-05", "close": 1.03, "volume": 44190.0}, {"date": "2018-11-06", "close": 1.02, "volume": 12000.0}, {"date": "2018-11-07", "close": 0.99, "volume": 8000.0}, {"date": "2018-11-08", "close": 1.0, "volume": 4610343.0}, {"date": "2018-11-09", "close": 1.03, "volume": 89304.0}, {"date": "2018-11-12", "close": 1.0, "volume": 37623.0}, {"date": "2018-11-14", "close": 0.995, "volume": 65539.0}, {"date": "2018-11-16", "close": 1.015, "volume": 550.0}, {"date": "2018-11-19", "close": 1.025, "volume": 29500.0}, {"date": "2018-11-20", "close": 1.0, "volume": 13600.0}, {"date": "2018-11-21", "close": 0.995, "volume": 56235.0}, {"date": "2018-11-22", "close": 0.995, "volume": 28825.0}, {"date": "2018-11-23", "close": 0.995, "volume": 12000.0}, {"date": "2018-11-26", "close": 0.985, "volume": 76289.0}, {"date": "2018-11-27", "close": 0.99, "volume": 80233.0}, {"date": "2018-11-28", "close": 1.01, "volume": 6309.0}, {"date": "2018-11-30", "close": 0.995, "volume": 7100.0}, {"date": "2018-12-03", "close": 0.96, "volume": 50691.0}, {"date": "2018-12-05", "close": 0.945, "volume": 26500.0}, {"date": "2018-12-06", "close": 0.915, "volume": 82926.0}, {"date": "2018-12-07", "close": 0.92, "volume": 4858.0}, {"date": "2018-12-10", "close": 0.915, "volume": 9000.0}, {"date": "2018-12-11", "close": 0.93, "volume": 3597.0}, {"date": "2018-12-12", "close": 0.92, "volume": 3000.0}, {"date": "2018-12-13", "close": 0.92, "volume": 15000.0}, {"date": "2018-12-17", "close": 0.915, "volume": 11570.0}, {"date": "2018-12-18", "close": 0.865, "volume": 71189.0}, {"date": "2018-12-19", "close": 0.87, "volume": 154043.0}, {"date": "2018-12-20", "close": 0.845, "volume": 127892.0}, {"date": "2018-12-21", "close": 0.875, "volume": 9142.0}, {"date": "2018-12-24", "close": 0.86, "volume": 2196.0}, {"date": "2018-12-27", "close": 0.865, "volume": 20992.0}, {"date": "2018-12-28", "close": 0.89, "volume": 6617.0}, {"date": "2018-12-31", "close": 0.88, "volume": 2890.0}, {"date": "2019-01-02", "close": 0.86, "volume": 17043.0}, {"date": "2019-01-03", "close": 0.85, "volume": 78975.0}, {"date": "2019-01-07", "close": 0.87, "volume": 43110.0}, {"date": "2019-01-08", "close": 0.87, "volume": 51558.0}, {"date": "2019-01-09", "close": 0.88, "volume": 10925.0}, {"date": "2019-01-10", "close": 0.89, "volume": 1032.0}, {"date": "2019-01-11", "close": 0.86, "volume": 106014.0}, {"date": "2019-01-15", "close": 0.895, "volume": 99895.0}, {"date": "2019-01-16", "close": 0.9, "volume": 16079.0}, {"date": "2019-01-17", "close": 0.915, "volume": 72417.0}, {"date": "2019-01-18", "close": 0.875, "volume": 60849.0}, {"date": "2019-01-21", "close": 0.88, "volume": 30004.0}, {"date": "2019-01-23", "close": 0.87, "volume": 98375.0}, {"date": "2019-01-24", "close": 0.905, "volume": 14949.0}, {"date": "2019-01-25", "close": 0.91, "volume": 2127.0}, {"date": "2019-01-29", "close": 0.885, "volume": 6030.0}, {"date": "2019-01-31", "close": 0.9, "volume": 18586.0}, {"date": "2019-02-04", "close": 0.9, "volume": 9910.0}, {"date": "2019-02-05", "close": 0.91, "volume": 1994.0}, {"date": "2019-02-06", "close": 0.91, "volume": 4088.0}, {"date": "2019-02-07", "close": 0.915, "volume": 12956.0}, {"date": "2019-02-08", "close": 0.915, "volume": 5000.0}, {"date": "2019-02-11", "close": 0.915, "volume": 1000.0}, {"date": "2019-02-12", "close": 0.93, "volume": 73934.0}, {"date": "2019-02-13", "close": 0.94, "volume": 84566.0}, {"date": "2019-02-14", "close": 0.93, "volume": 10000.0}, {"date": "2019-02-15", "close": 0.94, "volume": 15753.0}, {"date": "2019-02-18", "close": 0.94, "volume": 17556.0}, {"date": "2019-02-19", "close": 0.91, "volume": 40760.0}, {"date": "2019-02-20", "close": 0.92, "volume": 2550.0}, {"date": "2019-02-21", "close": 0.9, "volume": 68087.0}, {"date": "2019-02-22", "close": 0.93, "volume": 59364.0}, {"date": "2019-02-25", "close": 0.93, "volume": 27432.0}, {"date": "2019-02-26", "close": 0.93, "volume": 13897.0}, {"date": "2019-02-27", "close": 0.9, "volume": 72267.0}, {"date": "2019-02-28", "close": 0.9, "volume": 23796.0}, {"date": "2019-03-01", "close": 0.89, "volume": 54810.0}, {"date": "2019-03-05", "close": 0.93, "volume": 54407.0}, {"date": "2019-03-07", "close": 0.905, "volume": 82604.0}, {"date": "2019-03-08", "close": 0.9, "volume": 20000.0}, {"date": "2019-03-11", "close": 0.9, "volume": 96650.0}, {"date": "2019-03-12", "close": 0.91, "volume": 42567.0}, {"date": "2019-03-13", "close": 0.92, "volume": 134688.0}, {"date": "2019-03-14", "close": 0.92, "volume": 1295.0}, {"date": "2019-03-19", "close": 0.94, "volume": 192286.0}, {"date": "2019-03-25", "close": 0.925, "volume": 3181.0}, {"date": "2019-03-26", "close": 0.9, "volume": 249875.0}, {"date": "2019-03-28", "close": 0.925, "volume": 59390.0}, {"date": "2019-03-29", "close": 0.9, "volume": 56218.0}, {"date": "2019-04-02", "close": 0.905, "volume": 12776.0}, {"date": "2019-04-03", "close": 0.935, "volume": 85448.0}, {"date": "2019-04-04", "close": 0.905, "volume": 29356.0}, {"date": "2019-04-05", "close": 0.91, "volume": 84186.0}, {"date": "2019-04-08", "close": 0.9, "volume": 116776.0}, {"date": "2019-04-09", "close": 0.925, "volume": 45074.0}, {"date": "2019-04-10", "close": 0.915, "volume": 32969.0}, {"date": "2019-04-11", "close": 0.915, "volume": 56431.0}, {"date": "2019-04-12", "close": 0.915, "volume": 27956.0}, {"date": "2019-04-15", "close": 0.92, "volume": 23610.0}, {"date": "2019-04-17", "close": 0.915, "volume": 82727.0}, {"date": "2019-04-18", "close": 0.93, "volume": 56050.0}, {"date": "2019-04-24", "close": 0.935, "volume": 175624.0}, {"date": "2019-04-26", "close": 0.905, "volume": 47366.0}, {"date": "2019-04-29", "close": 0.91, "volume": 5029.0}, {"date": "2019-04-30", "close": 0.935, "volume": 37497.0}, {"date": "2019-05-01", "close": 0.91, "volume": 87383.0}, {"date": "2019-05-02", "close": 0.895, "volume": 143602.0}, {"date": "2019-05-03", "close": 0.91, "volume": 47136.0}, {"date": "2019-05-06", "close": 0.895, "volume": 11395.0}, {"date": "2019-05-07", "close": 0.9, "volume": 90776.0}, {"date": "2019-05-08", "close": 0.89, "volume": 64006.0}, {"date": "2019-05-09", "close": 0.89, "volume": 52578.0}, {"date": "2019-05-13", "close": 0.895, "volume": 81493.0}, {"date": "2019-05-14", "close": 0.88, "volume": 136344.0}, {"date": "2019-05-15", "close": 0.89, "volume": 38000.0}, {"date": "2019-05-16", "close": 0.885, "volume": 145455.0}, {"date": "2019-05-17", "close": 0.895, "volume": 40000.0}, {"date": "2019-05-20", "close": 0.9, "volume": 89445.0}, {"date": "2019-05-21", "close": 0.915, "volume": 114350.0}, {"date": "2019-05-22", "close": 0.9, "volume": 53500.0}, {"date": "2019-05-23", "close": 0.9, "volume": 6670.0}, {"date": "2019-05-24", "close": 0.895, "volume": 35000.0}, {"date": "2019-05-27", "close": 0.895, "volume": 15821.0}, {"date": "2019-05-28", "close": 0.895, "volume": 46500.0}, {"date": "2019-05-29", "close": 0.89, "volume": 53559.0}, {"date": "2019-05-30", "close": 0.91, "volume": 128593.0}, {"date": "2019-05-31", "close": 0.895, "volume": 73858.0}, {"date": "2019-06-03", "close": 0.895, "volume": 33925.0}, {"date": "2019-06-04", "close": 0.895, "volume": 14098.0}, {"date": "2019-06-05", "close": 0.885, "volume": 281084.0}, {"date": "2019-06-06", "close": 0.895, "volume": 5731.0}, {"date": "2019-06-07", "close": 0.91, "volume": 87215.0}, {"date": "2019-06-11", "close": 0.895, "volume": 30229.0}, {"date": "2019-06-12", "close": 0.91, "volume": 30006.0}, {"date": "2019-06-13", "close": 0.9, "volume": 10000.0}, {"date": "2019-06-14", "close": 0.89, "volume": 82910.0}, {"date": "2019-06-18", "close": 0.905, "volume": 114187.0}, {"date": "2019-06-19", "close": 0.89, "volume": 958222.0}, {"date": "2019-06-20", "close": 0.89, "volume": 6340.0}, {"date": "2019-06-21", "close": 0.89, "volume": 23279.0}, {"date": "2019-06-24", "close": 0.9, "volume": 31591.0}, {"date": "2019-06-25", "close": 0.9, "volume": 67682.0}, {"date": "2019-06-26", "close": 0.875, "volume": 229397.0}, {"date": "2019-06-28", "close": 0.865, "volume": 171150.0}, {"date": "2019-07-01", "close": 0.88, "volume": 1709.0}, {"date": "2019-07-02", "close": 0.885, "volume": 17378.0}, {"date": "2019-07-03", "close": 0.875, "volume": 211191.0}, {"date": "2019-07-04", "close": 0.875, "volume": 15000.0}, {"date": "2019-07-09", "close": 0.87, "volume": 28988.0}, {"date": "2019-07-10", "close": 0.87, "volume": 46249.0}, {"date": "2019-07-11", "close": 0.87, "volume": 65510.0}, {"date": "2019-07-12", "close": 0.87, "volume": 10000.0}, {"date": "2019-07-15", "close": 0.865, "volume": 3000.0}, {"date": "2019-07-16", "close": 0.87, "volume": 37366.0}, {"date": "2019-07-17", "close": 0.875, "volume": 62331.0}, {"date": "2019-07-18", "close": 0.87, "volume": 201455.0}, {"date": "2019-07-22", "close": 0.87, "volume": 22500.0}, {"date": "2019-07-23", "close": 0.87, "volume": 29440.0}, {"date": "2019-07-24", "close": 0.87, "volume": 70000.0}, {"date": "2019-07-26", "close": 0.91, "volume": 32500.0}, {"date": "2019-07-29", "close": 0.88, "volume": 40531.0}, {"date": "2019-07-30", "close": 0.89, "volume": 18000.0}, {"date": "2019-07-31", "close": 0.89, "volume": 22800.0}, {"date": "2019-08-01", "close": 0.9, "volume": 23592.0}, {"date": "2019-08-02", "close": 0.87, "volume": 62802.0}, {"date": "2019-08-05", "close": 0.895, "volume": 81018.0}, {"date": "2019-08-06", "close": 0.87, "volume": 54753.0}, {"date": "2019-08-12", "close": 0.89, "volume": 36145.0}, {"date": "2019-08-13", "close": 0.895, "volume": 566.0}, {"date": "2019-08-14", "close": 0.895, "volume": 1725.0}, {"date": "2019-08-15", "close": 0.875, "volume": 125090.0}, {"date": "2019-08-16", "close": 0.875, "volume": 17000.0}, {"date": "2019-08-19", "close": 0.87, "volume": 28000.0}, {"date": "2019-08-21", "close": 0.875, "volume": 52857.0}, {"date": "2019-08-22", "close": 0.875, "volume": 42143.0}, {"date": "2019-08-26", "close": 0.88, "volume": 2500.0}, {"date": "2019-08-27", "close": 0.87, "volume": 53000.0}, {"date": "2019-08-29", "close": 0.88, "volume": 11646.0}, {"date": "2019-08-30", "close": 0.89, "volume": 9000.0}, {"date": "2019-09-02", "close": 0.885, "volume": 30000.0}, {"date": "2019-09-03", "close": 0.89, "volume": 64882.0}, {"date": "2019-09-04", "close": 0.88, "volume": 115932.0}, {"date": "2019-09-05", "close": 0.885, "volume": 33632.0}, {"date": "2019-09-06", "close": 0.885, "volume": 10317.0}, {"date": "2019-09-09", "close": 0.885, "volume": 30683.0}, {"date": "2019-09-10", "close": 0.885, "volume": 49762.0}, {"date": "2019-09-11", "close": 0.895, "volume": 17441.0}, {"date": "2019-09-12", "close": 0.895, "volume": 14000.0}, {"date": "2019-09-16", "close": 0.885, "volume": 18000.0}, {"date": "2019-09-17", "close": 0.885, "volume": 35300.0}, {"date": "2019-09-18", "close": 0.885, "volume": 18000.0}, {"date": "2019-09-19", "close": 0.89, "volume": 31444.0}, {"date": "2019-09-20", "close": 0.885, "volume": 4786.0}, {"date": "2019-09-23", "close": 0.875, "volume": 74210.0}, {"date": "2019-09-24", "close": 0.86, "volume": 142495.0}, {"date": "2019-09-25", "close": 0.87, "volume": 75860.0}, {"date": "2019-09-26", "close": 0.88, "volume": 40000.0}, {"date": "2019-09-27", "close": 0.895, "volume": 26815.0}, {"date": "2019-09-30", "close": 0.895, "volume": 10000.0}, {"date": "2019-10-01", "close": 0.89, "volume": 11787.0}, {"date": "2019-10-02", "close": 0.875, "volume": 26008.0}, {"date": "2019-10-03", "close": 0.865, "volume": 18165.0}, {"date": "2019-10-04", "close": 0.87, "volume": 26000.0}, {"date": "2019-10-07", "close": 0.875, "volume": 13000.0}, {"date": "2019-10-08", "close": 0.875, "volume": 32230.0}, {"date": "2019-10-09", "close": 0.865, "volume": 5000.0}, {"date": "2019-10-10", "close": 0.86, "volume": 30847.0}, {"date": "2019-10-11", "close": 0.85, "volume": 35000.0}, {"date": "2019-10-14", "close": 0.865, "volume": 10140.0}, {"date": "2019-10-17", "close": 0.855, "volume": 56000.0}, {"date": "2019-10-18", "close": 0.86, "volume": 6378.0}, {"date": "2019-10-21", "close": 0.875, "volume": 15270.0}, {"date": "2019-10-24", "close": 0.88, "volume": 137656.0}, {"date": "2019-10-25", "close": 0.86, "volume": 113441.0}, {"date": "2019-10-28", "close": 0.86, "volume": 41415.0}, {"date": "2019-10-29", "close": 0.86, "volume": 34746.0}, {"date": "2019-10-30", "close": 0.865, "volume": 28280.0}, {"date": "2019-10-31", "close": 0.875, "volume": 9856.0}, {"date": "2019-11-01", "close": 0.88, "volume": 8295.0}, {"date": "2019-11-04", "close": 0.875, "volume": 317.0}, {"date": "2019-11-05", "close": 0.88, "volume": 25700.0}, {"date": "2019-11-06", "close": 0.9, "volume": 34301.0}, {"date": "2019-11-07", "close": 0.92, "volume": 262598.0}, {"date": "2019-11-08", "close": 0.94, "volume": 116482.0}, {"date": "2019-11-11", "close": 0.96, "volume": 89282.0}, {"date": "2019-11-12", "close": 0.96, "volume": 22100.0}, {"date": "2019-11-13", "close": 0.97, "volume": 67782.0}, {"date": "2019-11-14", "close": 0.96, "volume": 82261.0}, {"date": "2019-11-15", "close": 0.98, "volume": 11326.0}, {"date": "2019-11-18", "close": 0.99, "volume": 90629.0}, {"date": "2019-11-19", "close": 1.0, "volume": 180032.0}, {"date": "2019-11-20", "close": 0.99, "volume": 80000.0}, {"date": "2019-11-21", "close": 0.97, "volume": 100000.0}, {"date": "2019-11-25", "close": 0.965, "volume": 5729.0}, {"date": "2019-11-26", "close": 0.965, "volume": 68068.0}, {"date": "2019-11-27", "close": 0.975, "volume": 109750.0}, {"date": "2019-11-28", "close": 0.975, "volume": 1000.0}, {"date": "2019-11-29", "close": 0.965, "volume": 6121.0}, {"date": "2019-12-02", "close": 0.95, "volume": 4538.0}, {"date": "2019-12-03", "close": 0.95, "volume": 27548.0}, {"date": "2019-12-04", "close": 0.95, "volume": 133.0}, {"date": "2019-12-06", "close": 0.98, "volume": 9750.0}, {"date": "2019-12-09", "close": 1.0, "volume": 1000.0}, {"date": "2019-12-10", "close": 0.99, "volume": 913.0}, {"date": "2019-12-11", "close": 0.96, "volume": 14047.0}, {"date": "2019-12-13", "close": 0.975, "volume": 41925.0}, {"date": "2019-12-16", "close": 0.975, "volume": 8402.0}, {"date": "2019-12-17", "close": 0.99, "volume": 5000.0}, {"date": "2019-12-19", "close": 0.975, "volume": 31576.0}, {"date": "2019-12-24", "close": 0.98, "volume": 140000.0}, {"date": "2019-12-30", "close": 0.96, "volume": 3726.0}, {"date": "2019-12-31", "close": 0.98, "volume": 10000.0}, {"date": "2020-01-02", "close": 0.97, "volume": 6950.0}, {"date": "2020-01-03", "close": 0.96, "volume": 39748.0}, {"date": "2020-01-06", "close": 0.96, "volume": 3590.0}, {"date": "2020-01-07", "close": 0.96, "volume": 46870.0}, {"date": "2020-01-09", "close": 0.97, "volume": 1541.0}, {"date": "2020-01-10", "close": 0.96, "volume": 10529.0}, {"date": "2020-01-14", "close": 0.965, "volume": 12456.0}, {"date": "2020-01-15", "close": 0.96, "volume": 37655.0}, {"date": "2020-01-16", "close": 0.97, "volume": 15329.0}, {"date": "2020-01-17", "close": 0.96, "volume": 5354.0}, {"date": "2020-01-20", "close": 0.96, "volume": 48727.0}, {"date": "2020-01-21", "close": 0.96, "volume": 29700.0}, {"date": "2020-01-22", "close": 0.96, "volume": 106073.0}, {"date": "2020-01-23", "close": 0.975, "volume": 6208.0}, {"date": "2020-01-24", "close": 0.965, "volume": 61227.0}, {"date": "2020-01-28", "close": 0.96, "volume": 194003.0}, {"date": "2020-01-30", "close": 0.96, "volume": 86289.0}, {"date": "2020-02-03", "close": 0.96, "volume": 62811.0}, {"date": "2020-02-04", "close": 0.965, "volume": 34018.0}, {"date": "2020-02-05", "close": 0.965, "volume": 61541.0}, {"date": "2020-02-06", "close": 0.965, "volume": 70000.0}, {"date": "2020-02-07", "close": 0.965, "volume": 168789.0}, {"date": "2020-02-10", "close": 0.96, "volume": 12565.0}, {"date": "2020-02-11", "close": 0.98, "volume": 96065.0}, {"date": "2020-02-12", "close": 0.99, "volume": 136077.0}, {"date": "2020-02-13", "close": 1.01, "volume": 120299.0}, {"date": "2020-02-14", "close": 1.04, "volume": 33843.0}, {"date": "2020-02-17", "close": 1.01, "volume": 48303.0}, {"date": "2020-02-18", "close": 1.03, "volume": 36938.0}, {"date": "2020-02-19", "close": 1.035, "volume": 61939.0}, {"date": "2020-02-20", "close": 1.05, "volume": 270065.0}, {"date": "2020-02-21", "close": 1.05, "volume": 44000.0}, {"date": "2020-02-24", "close": 1.035, "volume": 208575.0}, {"date": "2020-02-25", "close": 1.02, "volume": 79281.0}, {"date": "2020-02-26", "close": 1.03, "volume": 22000.0}, {"date": "2020-02-28", "close": 0.97, "volume": 1030065.0}, {"date": "2020-03-02", "close": 0.97, "volume": 113679.0}, {"date": "2020-03-03", "close": 0.98, "volume": 26831.0}, {"date": "2020-03-04", "close": 0.98, "volume": 5790.0}, {"date": "2020-03-05", "close": 0.99, "volume": 182163.0}, {"date": "2020-03-06", "close": 0.97, "volume": 35000.0}, {"date": "2020-03-09", "close": 0.92, "volume": 76008.0}, {"date": "2020-03-10", "close": 0.91, "volume": 4162.0}, {"date": "2020-03-11", "close": 0.915, "volume": 4372.0}, {"date": "2020-03-12", "close": 0.86, "volume": 65783.0}, {"date": "2020-03-13", "close": 0.86, "volume": 10000.0}, {"date": "2020-03-16", "close": 0.825, "volume": 11000.0}, {"date": "2020-03-18", "close": 0.75, "volume": 40000.0}, {"date": "2020-03-20", "close": 0.76, "volume": 20000.0}, {"date": "2020-03-23", "close": 0.7, "volume": 12525.0}, {"date": "2020-03-24", "close": 0.7, "volume": 4000.0}, {"date": "2020-03-25", "close": 0.73, "volume": 25930.0}, {"date": "2020-03-26", "close": 0.815, "volume": 33431.0}, {"date": "2020-03-27", "close": 0.81, "volume": 24308.0}, {"date": "2020-04-01", "close": 0.825, "volume": 9284.0}, {"date": "2020-04-02", "close": 0.785, "volume": 120000.0}, {"date": "2020-04-03", "close": 0.81, "volume": 131613.0}, {"date": "2020-04-06", "close": 0.825, "volume": 10000.0}, {"date": "2020-04-08", "close": 0.835, "volume": 30000.0}, {"date": "2020-04-09", "close": 0.805, "volume": 37106.0}, {"date": "2020-04-14", "close": 0.825, "volume": 10000.0}, {"date": "2020-04-15", "close": 0.82, "volume": 14000.0}, {"date": "2020-04-16", "close": 0.82, "volume": 25000.0}, {"date": "2020-04-17", "close": 0.85, "volume": 30869.0}, {"date": "2020-04-24", "close": 0.825, "volume": 25000.0}, {"date": "2020-05-07", "close": 0.83, "volume": 66600.0}, {"date": "2020-05-08", "close": 0.83, "volume": 35084.0}, {"date": "2020-05-13", "close": 0.83, "volume": 4527.0}, {"date": "2020-05-19", "close": 0.835, "volume": 9403.0}, {"date": "2020-05-20", "close": 0.85, "volume": 5097.0}, {"date": "2020-05-21", "close": 0.84, "volume": 63139.0}, {"date": "2020-05-26", "close": 0.86, "volume": 1650.0}, {"date": "2020-05-27", "close": 0.86, "volume": 10350.0}, {"date": "2020-05-28", "close": 0.875, "volume": 42242.0}, {"date": "2020-06-01", "close": 0.92, "volume": 13000.0}, {"date": "2020-06-02", "close": 0.91, "volume": 10869.0}, {"date": "2020-06-03", "close": 0.9, "volume": 31071.0}, {"date": "2020-06-04", "close": 0.865, "volume": 43708.0}, {"date": "2020-06-05", "close": 0.865, "volume": 16031.0}, {"date": "2020-06-09", "close": 0.92, "volume": 103927.0}, {"date": "2020-06-10", "close": 0.94, "volume": 30550.0}, {"date": "2020-06-11", "close": 0.94, "volume": 35350.0}, {"date": "2020-06-15", "close": 0.93, "volume": 37299.0}, {"date": "2020-06-16", "close": 0.93, "volume": 51500.0}, {"date": "2020-06-18", "close": 0.925, "volume": 28943.0}, {"date": "2020-06-19", "close": 0.9, "volume": 5000.0}, {"date": "2020-06-22", "close": 0.925, "volume": 130986.0}, {"date": "2020-06-23", "close": 0.945, "volume": 34697.0}, {"date": "2020-06-24", "close": 0.94, "volume": 30386.0}, {"date": "2020-06-25", "close": 0.92, "volume": 5128.0}, {"date": "2020-06-26", "close": 0.93, "volume": 107000.0}, {"date": "2020-06-29", "close": 0.9, "volume": 31000.0}, {"date": "2020-06-30", "close": 0.88, "volume": 18180.0}, {"date": "2020-07-01", "close": 0.89, "volume": 6917.0}, {"date": "2020-07-03", "close": 0.93, "volume": 6917.0}, {"date": "2020-07-06", "close": 0.93, "volume": 2500.0}, {"date": "2020-07-07", "close": 0.985, "volume": 89214.0}, {"date": "2020-07-08", "close": 0.93, "volume": 20069.0}, {"date": "2020-07-09", "close": 0.93, "volume": 1555.0}, {"date": "2020-07-10", "close": 0.93, "volume": 15474.0}, {"date": "2020-07-15", "close": 1.0, "volume": 55834.0}, {"date": "2020-07-16", "close": 0.965, "volume": 1450.0}, {"date": "2020-07-20", "close": 0.93, "volume": 25750.0}, {"date": "2020-07-21", "close": 0.95, "volume": 9500.0}, {"date": "2020-07-22", "close": 0.935, "volume": 6200.0}, {"date": "2020-07-24", "close": 0.94, "volume": 44755.0}, {"date": "2020-07-27", "close": 0.93, "volume": 19000.0}, {"date": "2020-07-29", "close": 0.935, "volume": 64000.0}, {"date": "2020-07-30", "close": 0.935, "volume": 76399.0}, {"date": "2020-07-31", "close": 0.955, "volume": 1120.0}, {"date": "2020-08-03", "close": 0.94, "volume": 36045.0}, {"date": "2020-08-04", "close": 0.905, "volume": 45455.0}, {"date": "2020-08-05", "close": 0.96, "volume": 18045.0}, {"date": "2020-08-06", "close": 0.94, "volume": 10000.0}, {"date": "2020-08-11", "close": 0.945, "volume": 18000.0}, {"date": "2020-08-12", "close": 0.94, "volume": 110000.0}, {"date": "2020-08-14", "close": 0.96, "volume": 572.0}, {"date": "2020-08-18", "close": 0.95, "volume": 2300.0}, {"date": "2020-08-19", "close": 0.96, "volume": 22758.0}, {"date": "2020-08-20", "close": 0.96, "volume": 11387.0}, {"date": "2020-08-21", "close": 0.97, "volume": 517.0}, {"date": "2020-08-24", "close": 0.95, "volume": 1037.0}, {"date": "2020-08-26", "close": 0.97, "volume": 24646.0}, {"date": "2020-08-27", "close": 0.98, "volume": 260612.0}, {"date": "2020-08-28", "close": 0.975, "volume": 277750.0}, {"date": "2020-08-31", "close": 0.98, "volume": 45286.0}, {"date": "2020-09-01", "close": 0.96, "volume": 50.0}, {"date": "2020-09-03", "close": 0.95, "volume": 19500.0}, {"date": "2020-09-04", "close": 0.945, "volume": 150487.0}, {"date": "2020-09-07", "close": 0.945, "volume": 7661.0}, {"date": "2020-09-08", "close": 0.96, "volume": 2500.0}, {"date": "2020-09-09", "close": 0.96, "volume": 22500.0}, {"date": "2020-09-10", "close": 0.96, "volume": 29500.0}, {"date": "2020-09-14", "close": 0.96, "volume": 45000.0}, {"date": "2020-09-15", "close": 0.995, "volume": 10653.0}, {"date": "2020-09-18", "close": 0.965, "volume": 5000.0}, {"date": "2020-09-22", "close": 0.965, "volume": 11363.0}, {"date": "2020-09-24", "close": 0.97, "volume": 14787.0}, {"date": "2020-09-25", "close": 0.965, "volume": 76462.0}, {"date": "2020-09-28", "close": 0.99, "volume": 79190.0}, {"date": "2020-09-29", "close": 0.985, "volume": 28667.0}, {"date": "2020-09-30", "close": 0.985, "volume": 28414.0}, {"date": "2020-10-01", "close": 0.995, "volume": 10000.0}, {"date": "2020-10-02", "close": 0.995, "volume": 2500.0}, {"date": "2020-10-06", "close": 0.99, "volume": 17500.0}, {"date": "2020-10-07", "close": 0.985, "volume": 8550.0}, {"date": "2020-10-08", "close": 1.0, "volume": 25523.0}, {"date": "2020-10-12", "close": 1.0, "volume": 1200.0}, {"date": "2020-10-13", "close": 1.0, "volume": 1200.0}, {"date": "2020-10-15", "close": 1.0, "volume": 20700.0}, {"date": "2020-10-19", "close": 1.0, "volume": 3623.0}, {"date": "2020-10-20", "close": 1.0, "volume": 2000.0}, {"date": "2020-10-22", "close": 1.0, "volume": 10000.0}, {"date": "2020-10-23", "close": 1.0, "volume": 1500.0}, {"date": "2020-10-26", "close": 1.0, "volume": 15000.0}, {"date": "2020-10-27", "close": 1.015, "volume": 21726.0}, {"date": "2020-10-29", "close": 1.0, "volume": 24200.0}, {"date": "2020-10-30", "close": 1.01, "volume": 176805.0}, {"date": "2020-11-02", "close": 1.02, "volume": 69735.0}, {"date": "2020-11-03", "close": 1.025, "volume": 4849.0}, {"date": "2020-11-05", "close": 1.03, "volume": 3713.0}, {"date": "2020-11-06", "close": 1.03, "volume": 16000.0}, {"date": "2020-11-10", "close": 1.05, "volume": 1980.0}, {"date": "2020-11-11", "close": 1.04, "volume": 71667.0}, {"date": "2020-11-12", "close": 1.04, "volume": 60073.0}, {"date": "2020-11-13", "close": 1.045, "volume": 32827.0}, {"date": "2020-11-16", "close": 1.05, "volume": 50229.0}, {"date": "2020-11-17", "close": 1.025, "volume": 190490.0}, {"date": "2020-11-18", "close": 1.025, "volume": 15000.0}, {"date": "2020-11-19", "close": 1.02, "volume": 15458.0}, {"date": "2020-11-20", "close": 1.025, "volume": 60175.0}, {"date": "2020-11-23", "close": 1.045, "volume": 1383.0}, {"date": "2020-11-24", "close": 1.03, "volume": 85946.0}, {"date": "2020-11-25", "close": 1.03, "volume": 168454.0}, {"date": "2020-11-26", "close": 1.06, "volume": 66427.0}, {"date": "2020-12-02", "close": 1.03, "volume": 18500.0}, {"date": "2020-12-03", "close": 1.05, "volume": 15849.0}, {"date": "2020-12-07", "close": 1.11, "volume": 5000.0}, {"date": "2020-12-11", "close": 1.06, "volume": 2000.0}, {"date": "2020-12-14", "close": 1.085, "volume": 3537.0}, {"date": "2020-12-15", "close": 1.065, "volume": 13053.0}, {"date": "2020-12-18", "close": 1.05, "volume": 13654.0}, {"date": "2020-12-21", "close": 1.045, "volume": 6616.0}, {"date": "2020-12-22", "close": 1.035, "volume": 58620.0}, {"date": "2020-12-23", "close": 1.035, "volume": 20810.0}, {"date": "2020-12-29", "close": 1.035, "volume": 6700.0}, {"date": "2020-12-30", "close": 1.035, "volume": 15950.0}, {"date": "2020-12-31", "close": 1.035, "volume": 2794.0}, {"date": "2021-01-04", "close": 1.035, "volume": 2888.0}, {"date": "2021-01-06", "close": 1.035, "volume": 31770.0}, {"date": "2021-01-07", "close": 1.04, "volume": 5200.0}, {"date": "2021-01-08", "close": 1.035, "volume": 53763.0}, {"date": "2021-01-11", "close": 1.055, "volume": 5000.0}, {"date": "2021-01-13", "close": 1.085, "volume": 11011.0}, {"date": "2021-01-14", "close": 1.09, "volume": 9250.0}, {"date": "2021-01-15", "close": 1.055, "volume": 10000.0}, {"date": "2021-01-19", "close": 1.05, "volume": 29327.0}, {"date": "2021-01-20", "close": 1.055, "volume": 5000.0}, {"date": "2021-01-21", "close": 1.095, "volume": 45468.0}, {"date": "2021-01-22", "close": 1.065, "volume": 56801.0}, {"date": "2021-01-25", "close": 1.06, "volume": 59000.0}, {"date": "2021-01-27", "close": 1.055, "volume": 91534.0}, {"date": "2021-01-28", "close": 1.06, "volume": 13328.0}, {"date": "2021-01-29", "close": 1.03, "volume": 71245.0}, {"date": "2021-02-01", "close": 1.035, "volume": 13931.0}, {"date": "2021-02-02", "close": 1.08, "volume": 20428.0}, {"date": "2021-02-03", "close": 1.08, "volume": 115207.0}, {"date": "2021-02-04", "close": 1.08, "volume": 17004.0}, {"date": "2021-02-05", "close": 1.08, "volume": 61498.0}, {"date": "2021-02-08", "close": 1.085, "volume": 35152.0}, {"date": "2021-02-09", "close": 1.095, "volume": 26111.0}, {"date": "2021-02-10", "close": 1.095, "volume": 10929.0}, {"date": "2021-02-11", "close": 1.095, "volume": 198043.0}, {"date": "2021-02-12", "close": 1.1, "volume": 10250.0}, {"date": "2021-02-15", "close": 1.085, "volume": 48250.0}, {"date": "2021-02-16", "close": 1.1, "volume": 17246.0}, {"date": "2021-02-17", "close": 1.09, "volume": 98010.0}, {"date": "2021-02-18", "close": 1.11, "volume": 106283.0}, {"date": "2021-02-19", "close": 1.1, "volume": 6018.0}, {"date": "2021-02-22", "close": 1.12, "volume": 39900.0}, {"date": "2021-02-23", "close": 1.13, "volume": 20000.0}, {"date": "2021-02-24", "close": 1.1, "volume": 145286.0}, {"date": "2021-02-25", "close": 1.1, "volume": 281949.0}, {"date": "2021-02-26", "close": 1.09, "volume": 66497.0}, {"date": "2021-03-02", "close": 1.095, "volume": 566.0}, {"date": "2021-03-03", "close": 1.08, "volume": 75455.0}, {"date": "2021-03-04", "close": 1.105, "volume": 4366.0}, {"date": "2021-03-08", "close": 1.12, "volume": 50000.0}, {"date": "2021-03-09", "close": 1.12, "volume": 4436.0}, {"date": "2021-03-10", "close": 1.13, "volume": 62697.0}, {"date": "2021-03-11", "close": 1.11, "volume": 4425.0}, {"date": "2021-03-12", "close": 1.12, "volume": 18328.0}, {"date": "2021-03-15", "close": 1.12, "volume": 34702.0}, {"date": "2021-03-16", "close": 1.12, "volume": 20208.0}, {"date": "2021-03-17", "close": 1.1, "volume": 23200.0}, {"date": "2021-03-18", "close": 1.1, "volume": 22397.0}, {"date": "2021-03-19", "close": 1.1, "volume": 15570.0}, {"date": "2021-03-23", "close": 1.1, "volume": 40000.0}, {"date": "2021-03-24", "close": 1.09, "volume": 60116.0}, {"date": "2021-03-25", "close": 1.09, "volume": 517.0}, {"date": "2021-03-26", "close": 1.09, "volume": 328137.0}, {"date": "2021-03-29", "close": 1.1, "volume": 10000.0}, {"date": "2021-03-30", "close": 1.09, "volume": 8785.0}, {"date": "2021-03-31", "close": 1.1, "volume": 406254.0}, {"date": "2021-04-01", "close": 1.12, "volume": 154870.0}, {"date": "2021-04-06", "close": 1.125, "volume": 25538.0}, {"date": "2021-04-07", "close": 1.105, "volume": 45880.0}, {"date": "2021-04-08", "close": 1.1, "volume": 86301.0}, {"date": "2021-04-09", "close": 1.11, "volume": 46700.0}, {"date": "2021-04-12", "close": 1.105, "volume": 26052.0}, {"date": "2021-04-14", "close": 1.12, "volume": 20000.0}, {"date": "2021-04-15", "close": 1.11, "volume": 29676.0}, {"date": "2021-04-16", "close": 1.12, "volume": 45923.0}, {"date": "2021-04-19", "close": 1.12, "volume": 57190.0}, {"date": "2021-04-20", "close": 1.13, "volume": 45672.0}, {"date": "2021-04-21", "close": 1.135, "volume": 159281.0}, {"date": "2021-04-22", "close": 1.135, "volume": 48400.0}, {"date": "2021-04-23", "close": 1.125, "volume": 60026.0}, {"date": "2021-04-26", "close": 1.125, "volume": 20680.0}, {"date": "2021-04-27", "close": 1.115, "volume": 96237.0}, {"date": "2021-04-28", "close": 1.135, "volume": 29172.0}, {"date": "2021-04-29", "close": 1.135, "volume": 45876.0}, {"date": "2021-05-03", "close": 1.14, "volume": 19284.0}, {"date": "2021-05-04", "close": 1.135, "volume": 5004.0}, {"date": "2021-05-05", "close": 1.135, "volume": 42757.0}, {"date": "2021-05-06", "close": 1.125, "volume": 66110.0}, {"date": "2021-05-07", "close": 1.125, "volume": 2124.0}, {"date": "2021-05-10", "close": 1.125, "volume": 79985.0}, {"date": "2021-05-11", "close": 1.12, "volume": 28359.0}, {"date": "2021-05-12", "close": 1.115, "volume": 26454.0}, {"date": "2021-05-13", "close": 1.09, "volume": 5510.0}, {"date": "2021-05-14", "close": 1.115, "volume": 6409.0}, {"date": "2021-05-17", "close": 1.115, "volume": 16284.0}, {"date": "2021-05-18", "close": 1.13, "volume": 255373.0}, {"date": "2021-05-19", "close": 1.15, "volume": 61907.0}, {"date": "2021-05-20", "close": 1.15, "volume": 35582.0}, {"date": "2021-05-21", "close": 1.18, "volume": 116964.0}, {"date": "2021-05-24", "close": 1.16, "volume": 76748.0}, {"date": "2021-05-25", "close": 1.2, "volume": 14384.0}, {"date": "2021-05-26", "close": 1.215, "volume": 747.0}, {"date": "2021-05-27", "close": 1.2, "volume": 17859.0}, {"date": "2021-05-28", "close": 1.2, "volume": 24798.0}, {"date": "2021-05-31", "close": 1.205, "volume": 10299.0}, {"date": "2021-06-01", "close": 1.19, "volume": 600.0}, {"date": "2021-06-02", "close": 1.185, "volume": 71350.0}, {"date": "2021-06-03", "close": 1.2, "volume": 81596.0}, {"date": "2021-06-04", "close": 1.22, "volume": 98931.0}, {"date": "2021-06-07", "close": 1.185, "volume": 17108.0}, {"date": "2021-06-08", "close": 1.21, "volume": 29168.0}, {"date": "2021-06-09", "close": 1.21, "volume": 45300.0}, {"date": "2021-06-11", "close": 1.2, "volume": 427.0}, {"date": "2021-06-15", "close": 1.185, "volume": 36674.0}, {"date": "2021-06-16", "close": 1.205, "volume": 9739.0}, {"date": "2021-06-17", "close": 1.21, "volume": 3000.0}, {"date": "2021-06-18", "close": 1.21, "volume": 11062.0}, {"date": "2021-06-21", "close": 1.215, "volume": 2548.0}, {"date": "2021-06-22", "close": 1.23, "volume": 81590.0}, {"date": "2021-06-23", "close": 1.23, "volume": 36456.0}, {"date": "2021-06-24", "close": 1.26, "volume": 3000.0}, {"date": "2021-06-25", "close": 1.21, "volume": 45161.0}, {"date": "2021-06-28", "close": 1.24, "volume": 82953.0}, {"date": "2021-06-29", "close": 1.235, "volume": 8.0}, {"date": "2021-06-30", "close": 1.25, "volume": 53057.0}, {"date": "2021-07-01", "close": 1.26, "volume": 2248.0}, {"date": "2021-07-02", "close": 1.255, "volume": 123185.0}, {"date": "2021-07-05", "close": 1.22, "volume": 22109.0}, {"date": "2021-07-06", "close": 1.22, "volume": 9224.0}, {"date": "2021-07-07", "close": 1.24, "volume": 48457.0}, {"date": "2021-07-09", "close": 1.235, "volume": 2005.0}, {"date": "2021-07-12", "close": 1.23, "volume": 37081.0}, {"date": "2021-07-13", "close": 1.24, "volume": 40009.0}, {"date": "2021-07-14", "close": 1.25, "volume": 191264.0}, {"date": "2021-07-15", "close": 1.245, "volume": 3145.0}, {"date": "2021-07-16", "close": 1.235, "volume": 63375.0}, {"date": "2021-07-19", "close": 1.235, "volume": 16022.0}, {"date": "2021-07-20", "close": 1.24, "volume": 6673.0}, {"date": "2021-07-21", "close": 1.23, "volume": 28481.0}, {"date": "2021-07-22", "close": 1.23, "volume": 10009.0}, {"date": "2021-07-23", "close": 1.23, "volume": 12554.0}, {"date": "2021-07-26", "close": 1.22, "volume": 25960.0}, {"date": "2021-07-27", "close": 1.22, "volume": 31069.0}, {"date": "2021-07-28", "close": 1.225, "volume": 10471.0}, {"date": "2021-07-29", "close": 1.23, "volume": 17937.0}, {"date": "2021-07-30", "close": 1.22, "volume": 50221.0}, {"date": "2021-08-02", "close": 1.235, "volume": 8233.0}, {"date": "2021-08-03", "close": 1.23, "volume": 16212.0}, {"date": "2021-08-04", "close": 1.24, "volume": 59289.0}, {"date": "2021-08-05", "close": 1.23, "volume": 24760.0}, {"date": "2021-08-06", "close": 1.24, "volume": 29253.0}, {"date": "2021-08-09", "close": 1.225, "volume": 31917.0}, {"date": "2021-08-10", "close": 1.24, "volume": 324.0}, {"date": "2021-08-11", "close": 1.25, "volume": 15575.0}, {"date": "2021-08-12", "close": 1.245, "volume": 7015.0}, {"date": "2021-08-13", "close": 1.25, "volume": 1194.0}, {"date": "2021-08-16", "close": 1.24, "volume": 25694.0}, {"date": "2021-08-17", "close": 1.24, "volume": 908.0}, {"date": "2021-08-18", "close": 1.245, "volume": 17087.0}, {"date": "2021-08-19", "close": 1.235, "volume": 65626.0}, {"date": "2021-08-20", "close": 1.25, "volume": 6604.0}, {"date": "2021-08-23", "close": 1.24, "volume": 31250.0}, {"date": "2021-08-24", "close": 1.25, "volume": 46483.0}, {"date": "2021-08-25", "close": 1.25, "volume": 12065.0}, {"date": "2021-08-26", "close": 1.27, "volume": 42990.0}, {"date": "2021-08-27", "close": 1.265, "volume": 11513.0}, {"date": "2021-08-30", "close": 1.255, "volume": 20668.0}, {"date": "2021-08-31", "close": 1.29, "volume": 54403.0}, {"date": "2021-09-01", "close": 1.3, "volume": 4241.0}, {"date": "2021-09-02", "close": 1.3075, "volume": 2397.0}, {"date": "2021-09-03", "close": 1.32, "volume": 18752.0}, {"date": "2021-09-06", "close": 1.34, "volume": 30509.0}, {"date": "2021-09-07", "close": 1.35, "volume": 3801.0}, {"date": "2021-09-08", "close": 1.345, "volume": 15108.0}, {"date": "2021-09-09", "close": 1.345, "volume": 19642.0}, {"date": "2021-09-10", "close": 1.345, "volume": 219.0}, {"date": "2021-09-13", "close": 1.315, "volume": 3944.0}, {"date": "2021-09-14", "close": 1.34, "volume": 1087.0}, {"date": "2021-09-15", "close": 1.35, "volume": 59933.0}, {"date": "2021-09-16", "close": 1.34, "volume": 27432.0}, {"date": "2021-09-17", "close": 1.33, "volume": 23376.0}, {"date": "2021-09-20", "close": 1.285, "volume": 69630.0}, {"date": "2021-09-21", "close": 1.27, "volume": 97141.0}, {"date": "2021-09-22", "close": 1.275, "volume": 3734.0}, {"date": "2021-09-23", "close": 1.28, "volume": 42302.0}, {"date": "2021-09-24", "close": 1.3, "volume": 13372.0}, {"date": "2021-09-27", "close": 1.3, "volume": 19587.0}, {"date": "2021-09-29", "close": 1.33, "volume": 15444.0}, {"date": "2021-09-30", "close": 1.295, "volume": 25482.0}, {"date": "2021-10-04", "close": 1.29, "volume": 24194.0}, {"date": "2021-10-05", "close": 1.28, "volume": 32502.0}, {"date": "2021-10-06", "close": 1.32, "volume": 1387.0}, {"date": "2021-10-07", "close": 1.315, "volume": 1.0}, {"date": "2021-10-08", "close": 1.32, "volume": 7818.0}, {"date": "2021-10-11", "close": 1.315, "volume": 434.0}, {"date": "2021-10-12", "close": 1.33, "volume": 21875.0}, {"date": "2021-10-13", "close": 1.35, "volume": 20558.0}, {"date": "2021-10-14", "close": 1.37, "volume": 13134.0}, {"date": "2021-10-15", "close": 1.325, "volume": 16293.0}, {"date": "2021-10-18", "close": 1.35, "volume": 16176.0}, {"date": "2021-10-19", "close": 1.325, "volume": 2508.0}, {"date": "2021-10-22", "close": 1.33, "volume": 10664.0}, {"date": "2021-10-25", "close": 1.36, "volume": 4549.0}, {"date": "2021-10-26", "close": 1.35, "volume": 16280.0}, {"date": "2021-10-27", "close": 1.345, "volume": 30029.0}, {"date": "2021-10-28", "close": 1.36, "volume": 16065.0}, {"date": "2021-10-29", "close": 1.365, "volume": 29791.0}, {"date": "2021-11-01", "close": 1.365, "volume": 44.0}, {"date": "2021-11-02", "close": 1.365, "volume": 28818.0}, {"date": "2021-11-03", "close": 1.37, "volume": 18353.0}, {"date": "2021-11-04", "close": 1.38, "volume": 46544.0}, {"date": "2021-11-05", "close": 1.395, "volume": 7149.0}, {"date": "2021-11-08", "close": 1.39, "volume": 7934.0}, {"date": "2021-11-09", "close": 1.36, "volume": 29042.0}, {"date": "2021-11-10", "close": 1.38, "volume": 81463.0}, {"date": "2021-11-11", "close": 1.37, "volume": 43355.0}, {"date": "2021-11-12", "close": 1.37, "volume": 26031.0}, {"date": "2021-11-15", "close": 1.395, "volume": 20514.0}, {"date": "2021-11-16", "close": 1.39, "volume": 42992.0}, {"date": "2021-11-17", "close": 1.385, "volume": 39856.0}, {"date": "2021-11-18", "close": 1.38, "volume": 19473.0}, {"date": "2021-11-19", "close": 1.385, "volume": 49242.0}, {"date": "2021-11-22", "close": 1.395, "volume": 57878.0}, {"date": "2021-11-23", "close": 1.395, "volume": 13993.0}, {"date": "2021-11-24", "close": 1.4, "volume": 97163.0}, {"date": "2021-11-25", "close": 1.39, "volume": 5434.0}, {"date": "2021-11-26", "close": 1.37, "volume": 106233.0}, {"date": "2021-11-29", "close": 1.35, "volume": 36071.0}, {"date": "2021-11-30", "close": 1.355, "volume": 54981.0}, {"date": "2021-12-01", "close": 1.38, "volume": 73533.0}, {"date": "2021-12-02", "close": 1.35, "volume": 1145.0}, {"date": "2021-12-03", "close": 1.38, "volume": 24182.0}, {"date": "2021-12-06", "close": 1.35, "volume": 8182.0}, {"date": "2021-12-07", "close": 1.33, "volume": 42936.0}, {"date": "2021-12-13", "close": 1.35, "volume": 1398.0}, {"date": "2021-12-14", "close": 1.37, "volume": 46700.0}, {"date": "2021-12-15", "close": 1.365, "volume": 479.0}, {"date": "2021-12-16", "close": 1.3525, "volume": 281.0}, {"date": "2021-12-17", "close": 1.365, "volume": 48981.0}, {"date": "2021-12-20", "close": 1.36, "volume": 260.0}, {"date": "2021-12-22", "close": 1.34, "volume": 130361.0}, {"date": "2021-12-23", "close": 1.345, "volume": 3.0}, {"date": "2021-12-24", "close": 1.335, "volume": 111.0}, {"date": "2021-12-29", "close": 1.36, "volume": 5251.0}, {"date": "2021-12-30", "close": 1.36, "volume": 797.0}, {"date": "2021-12-31", "close": 1.335, "volume": 14422.0}, {"date": "2022-01-04", "close": 1.37, "volume": 11380.0}, {"date": "2022-01-05", "close": 1.34, "volume": 17944.0}, {"date": "2022-01-06", "close": 1.335, "volume": 17746.0}, {"date": "2022-01-07", "close": 1.34, "volume": 75.0}, {"date": "2022-01-10", "close": 1.34, "volume": 3730.0}, {"date": "2022-01-11", "close": 1.31, "volume": 71038.0}, {"date": "2022-01-12", "close": 1.325, "volume": 22655.0}, {"date": "2022-01-13", "close": 1.35, "volume": 1.0}, {"date": "2022-01-14", "close": 1.345, "volume": 70.0}, {"date": "2022-01-17", "close": 1.345, "volume": 54.0}, {"date": "2022-01-18", "close": 1.325, "volume": 7851.0}, {"date": "2022-01-19", "close": 1.34, "volume": 84.0}, {"date": "2022-01-20", "close": 1.33, "volume": 31204.0}, {"date": "2022-01-21", "close": 1.31, "volume": 3831.0}, {"date": "2022-01-24", "close": 1.31, "volume": 5227.0}, {"date": "2022-01-25", "close": 1.28, "volume": 31535.0}, {"date": "2022-01-27", "close": 1.25, "volume": 73919.0}, {"date": "2022-01-28", "close": 1.2, "volume": 35221.0}, {"date": "2022-01-31", "close": 1.225, "volume": 20614.0}, {"date": "2022-02-01", "close": 1.245, "volume": 61030.0}, {"date": "2022-02-02", "close": 1.25, "volume": 13767.0}, {"date": "2022-02-03", "close": 1.26, "volume": 158.0}, {"date": "2022-02-04", "close": 1.28, "volume": 24162.0}, {"date": "2022-02-07", "close": 1.25, "volume": 18522.0}, {"date": "2022-02-08", "close": 1.265, "volume": 112066.0}, {"date": "2022-02-09", "close": 1.26, "volume": 9460.0}, {"date": "2022-02-10", "close": 1.26, "volume": 22501.0}, {"date": "2022-02-11", "close": 1.28, "volume": 8749.0}, {"date": "2022-02-14", "close": 1.26, "volume": 23820.0}, {"date": "2022-02-15", "close": 1.26, "volume": 25500.0}, {"date": "2022-02-16", "close": 1.27, "volume": 225721.0}, {"date": "2022-02-17", "close": 1.26, "volume": 2295.0}, {"date": "2022-02-18", "close": 1.27, "volume": 24323.0}, {"date": "2022-02-21", "close": 1.25, "volume": 36.0}, {"date": "2022-02-22", "close": 1.22, "volume": 27877.0}, {"date": "2022-02-23", "close": 1.21, "volume": 10563.0}, {"date": "2022-02-24", "close": 1.18, "volume": 65091.0}, {"date": "2022-02-25", "close": 1.225, "volume": 6500.0}, {"date": "2022-02-28", "close": 1.23, "volume": 19790.0}, {"date": "2022-03-02", "close": 1.205, "volume": 20258.0}, {"date": "2022-03-03", "close": 1.21, "volume": 11474.0}, {"date": "2022-03-04", "close": 1.225, "volume": 17.0}, {"date": "2022-03-07", "close": 1.2, "volume": 5277.0}, {"date": "2022-03-08", "close": 1.2, "volume": 508.0}, {"date": "2022-03-09", "close": 1.175, "volume": 44408.0}, {"date": "2022-03-10", "close": 1.2, "volume": 5340.0}, {"date": "2022-03-11", "close": 1.2, "volume": 85.0}, {"date": "2022-03-14", "close": 1.2, "volume": 1.0}, {"date": "2022-03-18", "close": 1.18, "volume": 74135.0}, {"date": "2022-03-21", "close": 1.18, "volume": 17.0}, {"date": "2022-03-22", "close": 1.18, "volume": 5170.0}, {"date": "2022-03-23", "close": 1.165, "volume": 45591.0}, {"date": "2022-03-24", "close": 1.175, "volume": 16782.0}, {"date": "2022-03-25", "close": 1.145, "volume": 15535.0}, {"date": "2022-03-28", "close": 1.175, "volume": 4169.0}, {"date": "2022-03-29", "close": 1.175, "volume": 97.0}, {"date": "2022-03-30", "close": 1.175, "volume": 37.0}, {"date": "2022-03-31", "close": 1.175, "volume": 4278.0}, {"date": "2022-04-01", "close": 1.15, "volume": 13612.0}, {"date": "2022-04-04", "close": 1.175, "volume": 9513.0}, {"date": "2022-04-05", "close": 1.16, "volume": 20609.0}, {"date": "2022-04-06", "close": 1.14, "volume": 22868.0}, {"date": "2022-04-07", "close": 1.135, "volume": 13576.0}, {"date": "2022-04-08", "close": 1.14, "volume": 6.0}, {"date": "2022-04-11", "close": 1.135, "volume": 8615.0}, {"date": "2022-04-12", "close": 1.135, "volume": 5000.0}, {"date": "2022-04-13", "close": 1.11, "volume": 12562.0}, {"date": "2022-04-19", "close": 1.14, "volume": 2044.0}, {"date": "2022-04-20", "close": 1.14, "volume": 44.0}, {"date": "2022-04-21", "close": 1.07, "volume": 15634.0}, {"date": "2022-04-22", "close": 1.07, "volume": 376.0}, {"date": "2022-04-26", "close": 1.095, "volume": 303.0}, {"date": "2022-04-27", "close": 1.065, "volume": 26983.0}, {"date": "2022-04-28", "close": 1.06, "volume": 5010.0}, {"date": "2022-05-02", "close": 1.065, "volume": 700.0}, {"date": "2022-05-03", "close": 1.065, "volume": 34850.0}, {"date": "2022-05-04", "close": 1.06, "volume": 8873.0}, {"date": "2022-05-05", "close": 1.05, "volume": 81377.0}, {"date": "2022-05-11", "close": 1.04, "volume": 24208.0}, {"date": "2022-05-13", "close": 1.04, "volume": 4504.0}, {"date": "2022-05-16", "close": 1.075, "volume": 21091.0}, {"date": "2022-05-18", "close": 1.09, "volume": 1925.0}, {"date": "2022-05-19", "close": 1.05, "volume": 14007.0}, {"date": "2022-05-20", "close": 1.07, "volume": 14000.0}, {"date": "2022-05-23", "close": 1.05, "volume": 158.0}, {"date": "2022-05-25", "close": 1.04, "volume": 24842.0}, {"date": "2022-05-26", "close": 1.0, "volume": 36899.0}, {"date": "2022-05-27", "close": 1.03, "volume": 13720.0}, {"date": "2022-05-30", "close": 1.035, "volume": 24434.0}, {"date": "2022-05-31", "close": 1.04, "volume": 11658.0}, {"date": "2022-06-01", "close": 1.065, "volume": 1194.0}, {"date": "2022-06-02", "close": 1.07, "volume": 42529.0}, {"date": "2022-06-03", "close": 1.07, "volume": 2.0}, {"date": "2022-06-08", "close": 1.08, "volume": 85.0}, {"date": "2022-06-14", "close": 1.08, "volume": 139.0}, {"date": "2022-06-15", "close": 1.0, "volume": 82324.0}, {"date": "2022-06-16", "close": 0.98, "volume": 15000.0}, {"date": "2022-06-17", "close": 1.005, "volume": 32362.0}, {"date": "2022-06-21", "close": 1.005, "volume": 2.0}, {"date": "2022-06-23", "close": 1.005, "volume": 4162.0}, {"date": "2022-06-24", "close": 1.01, "volume": 3.0}, {"date": "2022-06-27", "close": 1.01, "volume": 5010.0}, {"date": "2022-06-28", "close": 1.01, "volume": 732.0}, {"date": "2022-06-29", "close": 1.0, "volume": 11207.0}, {"date": "2022-06-30", "close": 1.0, "volume": 18.0}, {"date": "2022-07-01", "close": 0.92, "volume": 27192.0}, {"date": "2022-07-04", "close": 0.92, "volume": 3987.0}, {"date": "2022-07-06", "close": 0.93, "volume": 23205.0}, {"date": "2022-07-07", "close": 0.92, "volume": 20000.0}, {"date": "2022-07-12", "close": 0.92, "volume": 29052.0}, {"date": "2022-07-13", "close": 0.92, "volume": 258.0}, {"date": "2022-07-18", "close": 0.945, "volume": 31169.0}, {"date": "2022-07-21", "close": 0.95, "volume": 23211.0}, {"date": "2022-07-22", "close": 0.965, "volume": 5000.0}, {"date": "2022-07-25", "close": 1.0, "volume": 500.0}, {"date": "2022-07-26", "close": 1.0, "volume": 2485.0}, {"date": "2022-07-27", "close": 1.0, "volume": 589.0}, {"date": "2022-07-28", "close": 1.0, "volume": 22.0}, {"date": "2022-08-01", "close": 1.01, "volume": 37924.0}, {"date": "2022-08-02", "close": 1.01, "volume": 49577.0}, {"date": "2022-08-04", "close": 1.02, "volume": 1114.0}, {"date": "2022-08-05", "close": 1.03, "volume": 18912.0}, {"date": "2022-08-08", "close": 1.03, "volume": 47455.0}, {"date": "2022-08-11", "close": 1.04, "volume": 13011.0}, {"date": "2022-08-12", "close": 1.02, "volume": 9329.0}, {"date": "2022-08-15", "close": 1.02, "volume": 766.0}, {"date": "2022-08-16", "close": 1.065, "volume": 79965.0}, {"date": "2022-08-17", "close": 1.04, "volume": 37314.0}, {"date": "2022-08-19", "close": 1.0, "volume": 17366.0}, {"date": "2022-08-22", "close": 0.98, "volume": 64031.0}, {"date": "2022-08-23", "close": 0.98, "volume": 3.0}, {"date": "2022-08-24", "close": 0.98, "volume": 5792.0}, {"date": "2022-08-25", "close": 0.985, "volume": 1589.0}, {"date": "2022-08-31", "close": 1.05, "volume": 3078.0}, {"date": "2022-09-01", "close": 1.05, "volume": 562.0}, {"date": "2022-09-02", "close": 1.05, "volume": 1090.0}, {"date": "2022-09-05", "close": 1.05, "volume": 72.0}, {"date": "2022-09-08", "close": 1.04, "volume": 2.0}, {"date": "2022-09-09", "close": 1.04, "volume": 34.0}, {"date": "2022-09-12", "close": 1.03, "volume": 3.0}, {"date": "2022-09-13", "close": 1.025, "volume": 1.0}, {"date": "2022-09-14", "close": 1.015, "volume": 5.0}, {"date": "2022-09-15", "close": 1.02, "volume": 5.0}, {"date": "2022-09-19", "close": 1.02, "volume": 101.0}, {"date": "2022-09-20", "close": 0.98, "volume": 27400.0}, {"date": "2022-09-21", "close": 0.9975, "volume": 1150.0}, {"date": "2022-09-23", "close": 0.95, "volume": 75065.0}, {"date": "2022-09-26", "close": 0.96, "volume": 740.0}, {"date": "2022-09-27", "close": 0.96, "volume": 5959.0}, {"date": "2022-09-28", "close": 0.94, "volume": 2892.0}, {"date": "2022-09-29", "close": 0.91, "volume": 18253.0}, {"date": "2022-09-30", "close": 0.9, "volume": 7000.0}, {"date": "2022-10-03", "close": 0.875, "volume": 33324.0}, {"date": "2022-10-04", "close": 0.9, "volume": 1000.0}, {"date": "2022-10-06", "close": 0.925, "volume": 7208.0}, {"date": "2022-10-07", "close": 0.93, "volume": 4.0}, {"date": "2022-10-10", "close": 0.93, "volume": 109996.0}, {"date": "2022-10-12", "close": 0.915, "volume": 416.0}, {"date": "2022-10-17", "close": 0.93, "volume": 600.0}, {"date": "2022-10-18", "close": 0.93, "volume": 2157.0}, {"date": "2022-10-19", "close": 0.93, "volume": 27137.0}, {"date": "2022-10-20", "close": 0.93, "volume": 108.0}, {"date": "2022-10-21", "close": 0.92, "volume": 962.0}, {"date": "2022-10-24", "close": 0.92, "volume": 4049.0}, {"date": "2022-10-26", "close": 0.9, "volume": 95601.0}, {"date": "2022-10-28", "close": 0.9, "volume": 4956.0}, {"date": "2022-11-02", "close": 0.93, "volume": 25377.0}, {"date": "2022-11-08", "close": 0.9, "volume": 66653.0}, {"date": "2022-11-10", "close": 0.9, "volume": 37000.0}, {"date": "2022-11-11", "close": 0.99, "volume": 16257.0}, {"date": "2022-11-14", "close": 0.9, "volume": 13438.0}, {"date": "2022-11-15", "close": 0.95, "volume": 10594.0}, {"date": "2022-11-17", "close": 0.95, "volume": 9251.0}, {"date": "2022-11-21", "close": 0.95, "volume": 37108.0}, {"date": "2022-11-22", "close": 0.955, "volume": 7012.0}, {"date": "2022-11-24", "close": 0.925, "volume": 10105.0}, {"date": "2022-11-29", "close": 0.9, "volume": 24822.0}, {"date": "2022-11-30", "close": 0.92, "volume": 70792.0}, {"date": "2022-12-01", "close": 0.92, "volume": 528.0}, {"date": "2022-12-02", "close": 0.95, "volume": 35421.0}, {"date": "2022-12-05", "close": 0.92, "volume": 17138.0}, {"date": "2022-12-06", "close": 0.93, "volume": 8000.0}, {"date": "2022-12-07", "close": 0.935, "volume": 12.0}, {"date": "2022-12-08", "close": 0.935, "volume": 178.0}, {"date": "2022-12-09", "close": 0.935, "volume": 6837.0}, {"date": "2022-12-12", "close": 0.935, "volume": 11.0}, {"date": "2022-12-13", "close": 0.935, "volume": 14399.0}, {"date": "2022-12-14", "close": 0.905, "volume": 51452.0}, {"date": "2022-12-15", "close": 0.82, "volume": 91392.0}, {"date": "2022-12-16", "close": 0.86, "volume": 17141.0}, {"date": "2022-12-19", "close": 0.865, "volume": 782.0}, {"date": "2022-12-30", "close": 0.9, "volume": 7500.0}, {"date": "2023-01-06", "close": 0.95, "volume": 102268.0}, {"date": "2023-01-09", "close": 0.95, "volume": 346.0}, {"date": "2023-01-10", "close": 0.95, "volume": 5.0}, {"date": "2023-01-12", "close": 0.93, "volume": 147.0}, {"date": "2023-01-16", "close": 0.95, "volume": 41531.0}, {"date": "2023-01-17", "close": 0.975, "volume": 65293.0}, {"date": "2023-01-18", "close": 0.985, "volume": 10050.0}, {"date": "2023-01-19", "close": 0.95, "volume": 10800.0}, {"date": "2023-01-20", "close": 0.95, "volume": 10151.0}, {"date": "2023-01-23", "close": 0.95, "volume": 5336.0}, {"date": "2023-01-24", "close": 0.97, "volume": 11761.0}, {"date": "2023-01-25", "close": 0.95, "volume": 104.0}, {"date": "2023-01-31", "close": 0.95, "volume": 72431.0}, {"date": "2023-02-02", "close": 0.95, "volume": 42867.0}, {"date": "2023-02-03", "close": 0.95, "volume": 18570.0}, {"date": "2023-02-06", "close": 0.945, "volume": 35990.0}, {"date": "2023-02-07", "close": 0.98, "volume": 142777.0}, {"date": "2023-02-10", "close": 0.98, "volume": 2292.0}, {"date": "2023-02-16", "close": 0.96, "volume": 34500.0}, {"date": "2023-02-17", "close": 0.96, "volume": 3150.0}, {"date": "2023-02-22", "close": 0.97, "volume": 20000.0}, {"date": "2023-02-23", "close": 0.97, "volume": 60548.0}, {"date": "2023-02-24", "close": 0.97, "volume": 17200.0}, {"date": "2023-03-02", "close": 0.98, "volume": 51929.0}, {"date": "2023-03-06", "close": 0.955, "volume": 3804.0}, {"date": "2023-03-08", "close": 0.91, "volume": 67115.0}, {"date": "2023-03-10", "close": 0.93, "volume": 6450.0}, {"date": "2023-03-14", "close": 0.92, "volume": 50371.0}, {"date": "2023-03-16", "close": 0.92, "volume": 8145.0}, {"date": "2023-03-17", "close": 0.95, "volume": 57477.0}, {"date": "2023-03-20", "close": 0.925, "volume": 850.0}, {"date": "2023-03-21", "close": 0.95, "volume": 22908.0}, {"date": "2023-03-22", "close": 0.95, "volume": 43477.0}, {"date": "2023-03-23", "close": 0.86, "volume": 44246.0}, {"date": "2023-03-24", "close": 0.885, "volume": 1.0}, {"date": "2023-03-27", "close": 0.87, "volume": 28161.0}, {"date": "2023-03-28", "close": 0.88, "volume": 170.0}, {"date": "2023-03-29", "close": 0.86, "volume": 21723.0}, {"date": "2023-04-03", "close": 0.86, "volume": 27454.0}, {"date": "2023-04-04", "close": 0.875, "volume": 495675.0}, {"date": "2023-04-05", "close": 0.875, "volume": 14225.0}, {"date": "2023-04-06", "close": 0.89, "volume": 14562.0}, {"date": "2023-04-11", "close": 0.89, "volume": 15751.0}, {"date": "2023-04-12", "close": 0.875, "volume": 5355.0}, {"date": "2023-04-13", "close": 0.88, "volume": 95467.0}, {"date": "2023-04-14", "close": 0.88, "volume": 9576.0}, {"date": "2023-04-17", "close": 0.88, "volume": 15000.0}, {"date": "2023-04-19", "close": 0.91, "volume": 52033.0}, {"date": "2023-04-28", "close": 0.905, "volume": 16.0}, {"date": "2023-05-01", "close": 0.905, "volume": 1325.0}, {"date": "2023-05-02", "close": 0.95, "volume": 7433.0}, {"date": "2023-05-03", "close": 0.91, "volume": 4500.0}, {"date": "2023-05-05", "close": 0.91, "volume": 9228.0}, {"date": "2023-05-12", "close": 0.91, "volume": 1406.0}, {"date": "2023-05-15", "close": 0.94, "volume": 40461.0}, {"date": "2023-05-17", "close": 0.91, "volume": 25594.0}, {"date": "2023-05-18", "close": 0.92, "volume": 47491.0}, {"date": "2023-05-19", "close": 0.92, "volume": 35550.0}, {"date": "2023-05-22", "close": 0.93, "volume": 6.0}, {"date": "2023-05-23", "close": 0.95, "volume": 17118.0}, {"date": "2023-05-24", "close": 0.95, "volume": 1000.0}, {"date": "2023-05-26", "close": 0.95, "volume": 19330.0}, {"date": "2023-05-29", "close": 0.94, "volume": 365.0}, {"date": "2023-05-30", "close": 0.96, "volume": 2002.0}, {"date": "2023-05-31", "close": 0.96, "volume": 38.0}, {"date": "2023-06-01", "close": 1.035, "volume": 49790.0}, {"date": "2023-06-02", "close": 1.025, "volume": 525.0}, {"date": "2023-06-05", "close": 1.02, "volume": 5.0}, {"date": "2023-06-07", "close": 0.95, "volume": 11168.0}, {"date": "2023-06-08", "close": 0.94, "volume": 10924.0}, {"date": "2023-06-09", "close": 0.95, "volume": 33364.0}, {"date": "2023-06-14", "close": 0.95, "volume": 90529.0}, {"date": "2023-06-15", "close": 0.97, "volume": 35833.0}, {"date": "2023-06-19", "close": 0.985, "volume": 724.0}, {"date": "2023-06-20", "close": 0.975, "volume": 165541.0}, {"date": "2023-06-21", "close": 0.96, "volume": 4250.0}, {"date": "2023-06-22", "close": 0.995, "volume": 91323.0}, {"date": "2023-06-23", "close": 0.98, "volume": 275047.0}, {"date": "2023-06-26", "close": 0.96, "volume": 53884.0}, {"date": "2023-06-27", "close": 0.97, "volume": 25000.0}, {"date": "2023-06-28", "close": 0.99, "volume": 143446.0}, {"date": "2023-06-29", "close": 1.0, "volume": 62575.0}, {"date": "2023-06-30", "close": 1.01, "volume": 214226.0}, {"date": "2023-07-03", "close": 1.015, "volume": 68710.0}, {"date": "2023-07-04", "close": 1.04, "volume": 55812.0}, {"date": "2023-07-05", "close": 1.035, "volume": 37183.0}, {"date": "2023-07-06", "close": 1.025, "volume": 94968.0}, {"date": "2023-07-10", "close": 1.03, "volume": 220000.0}, {"date": "2023-07-11", "close": 1.03, "volume": 47742.0}, {"date": "2023-07-12", "close": 1.04, "volume": 100010.0}, {"date": "2023-07-13", "close": 1.04, "volume": 484.0}, {"date": "2023-07-14", "close": 1.02, "volume": 3000.0}, {"date": "2023-07-17", "close": 1.035, "volume": 21287.0}, {"date": "2023-07-18", "close": 1.04, "volume": 112000.0}, {"date": "2023-07-19", "close": 1.05, "volume": 146388.0}, {"date": "2023-07-20", "close": 1.09, "volume": 71087.0}, {"date": "2023-07-24", "close": 1.08, "volume": 28.0}, {"date": "2023-07-25", "close": 1.075, "volume": 3900.0}, {"date": "2023-07-26", "close": 1.075, "volume": 419.0}, {"date": "2023-07-27", "close": 1.06, "volume": 53560.0}, {"date": "2023-07-31", "close": 1.06, "volume": 68900.0}, {"date": "2023-08-01", "close": 1.06, "volume": 67341.0}, {"date": "2023-08-02", "close": 1.08, "volume": 151010.0}, {"date": "2023-08-03", "close": 1.07, "volume": 55008.0}, {"date": "2023-08-04", "close": 1.05, "volume": 178916.0}, {"date": "2023-08-07", "close": 1.05, "volume": 28118.0}, {"date": "2023-08-08", "close": 1.07, "volume": 93409.0}, {"date": "2023-08-09", "close": 1.07, "volume": 7490.0}, {"date": "2023-08-10", "close": 1.06, "volume": 17003.0}, {"date": "2023-08-11", "close": 1.05, "volume": 50000.0}, {"date": "2023-08-14", "close": 1.05, "volume": 55890.0}, {"date": "2023-08-15", "close": 1.06, "volume": 38641.0}, {"date": "2023-08-16", "close": 1.065, "volume": 4114.0}, {"date": "2023-08-17", "close": 1.04, "volume": 44758.0}, {"date": "2023-08-18", "close": 1.05, "volume": 19983.0}, {"date": "2023-08-21", "close": 1.05, "volume": 10600.0}, {"date": "2023-08-22", "close": 1.065, "volume": 57783.0}, {"date": "2023-08-23", "close": 1.05, "volume": 428511.0}, {"date": "2023-08-24", "close": 1.065, "volume": 23845.0}, {"date": "2023-08-28", "close": 1.015, "volume": 19231.0}, {"date": "2023-08-29", "close": 1.02, "volume": 1000.0}, {"date": "2023-08-30", "close": 1.0375, "volume": 50000.0}, {"date": "2023-08-31", "close": 1.035, "volume": 2703.0}, {"date": "2023-09-01", "close": 1.03, "volume": 29956.0}, {"date": "2023-09-04", "close": 1.04, "volume": 46345.0}, {"date": "2023-09-05", "close": 1.045, "volume": 30846.0}, {"date": "2023-09-06", "close": 1.045, "volume": 73545.0}, {"date": "2023-09-07", "close": 1.04, "volume": 26093.0}, {"date": "2023-09-11", "close": 1.04, "volume": 56747.0}, {"date": "2023-09-12", "close": 1.05, "volume": 184.0}, {"date": "2023-09-13", "close": 1.06, "volume": 5426.0}, {"date": "2023-09-14", "close": 1.045, "volume": 38.0}, {"date": "2023-09-15", "close": 1.045, "volume": 5500.0}, {"date": "2023-09-18", "close": 1.05, "volume": 19.0}, {"date": "2023-09-19", "close": 1.045, "volume": 22534.0}, {"date": "2023-09-20", "close": 1.03, "volume": 62865.0}, {"date": "2023-09-21", "close": 1.02, "volume": 22570.0}, {"date": "2023-09-22", "close": 1.02, "volume": 1500.0}, {"date": "2023-09-25", "close": 1.025, "volume": 2811.0}, {"date": "2023-09-26", "close": 1.03, "volume": 219.0}, {"date": "2023-09-27", "close": 1.02, "volume": 398.0}, {"date": "2023-09-28", "close": 1.01, "volume": 14875.0}, {"date": "2023-09-29", "close": 1.02, "volume": 796.0}, {"date": "2023-10-02", "close": 1.005, "volume": 17455.0}, {"date": "2023-10-03", "close": 1.005, "volume": 4326.0}, {"date": "2023-10-04", "close": 0.99, "volume": 65792.0}, {"date": "2023-10-05", "close": 1.0, "volume": 206.0}, {"date": "2023-10-06", "close": 1.0, "volume": 900.0}, {"date": "2023-10-09", "close": 1.015, "volume": 1006.0}, {"date": "2023-10-10", "close": 1.02, "volume": 15693.0}, {"date": "2023-10-11", "close": 1.045, "volume": 2071981.0}, {"date": "2023-10-12", "close": 1.045, "volume": 167746.0}, {"date": "2023-10-16", "close": 1.025, "volume": 82672.0}, {"date": "2023-10-17", "close": 1.02, "volume": 38009.0}, {"date": "2023-10-19", "close": 1.02, "volume": 33003.0}, {"date": "2023-10-20", "close": 1.01, "volume": 11885.0}, {"date": "2023-10-23", "close": 1.02, "volume": 24449.0}, {"date": "2023-10-24", "close": 1.02, "volume": 73527.0}, {"date": "2023-10-25", "close": 1.0, "volume": 185784.0}, {"date": "2023-10-26", "close": 0.95, "volume": 30434.0}, {"date": "2023-10-27", "close": 0.95, "volume": 9874.0}, {"date": "2023-10-30", "close": 0.96, "volume": 818.0}, {"date": "2023-10-31", "close": 0.965, "volume": 1000.0}, {"date": "2023-11-01", "close": 0.965, "volume": 6.0}, {"date": "2023-11-02", "close": 0.965, "volume": 4.0}, {"date": "2023-11-06", "close": 0.95, "volume": 6531.0}, {"date": "2023-11-08", "close": 0.94, "volume": 2121.0}, {"date": "2023-11-09", "close": 0.94, "volume": 47674.0}, {"date": "2023-11-10", "close": 0.94, "volume": 532.0}, {"date": "2023-11-13", "close": 0.93, "volume": 20717.0}, {"date": "2023-11-14", "close": 0.93, "volume": 30933.0}, {"date": "2023-11-15", "close": 0.94, "volume": 4830.0}, {"date": "2023-11-16", "close": 0.96, "volume": 230816.0}, {"date": "2023-11-20", "close": 0.96, "volume": 5006.0}, {"date": "2023-11-21", "close": 0.955, "volume": 25757.0}, {"date": "2023-11-22", "close": 0.965, "volume": 207.0}, {"date": "2023-11-23", "close": 0.955, "volume": 39690.0}, {"date": "2023-11-24", "close": 0.965, "volume": 51544.0}, {"date": "2023-11-27", "close": 0.965, "volume": 2040.0}, {"date": "2023-11-28", "close": 0.955, "volume": 17370.0}, {"date": "2023-11-29", "close": 0.98, "volume": 10283.0}, {"date": "2023-11-30", "close": 0.975, "volume": 101.0}, {"date": "2023-12-04", "close": 0.97, "volume": 4006.0}, {"date": "2023-12-05", "close": 0.97, "volume": 22094.0}, {"date": "2023-12-06", "close": 0.97, "volume": 527.0}, {"date": "2023-12-07", "close": 0.96, "volume": 725.0}, {"date": "2023-12-08", "close": 0.96, "volume": 5000.0}, {"date": "2023-12-11", "close": 0.97, "volume": 6.0}, {"date": "2023-12-12", "close": 0.975, "volume": 49999.0}, {"date": "2023-12-13", "close": 0.965, "volume": 31960.0}, {"date": "2023-12-14", "close": 0.975, "volume": 41682.0}, {"date": "2023-12-15", "close": 1.0, "volume": 5002.0}, {"date": "2023-12-18", "close": 1.0, "volume": 5.0}, {"date": "2023-12-19", "close": 0.985, "volume": 79000.0}, {"date": "2023-12-20", "close": 1.005, "volume": 1274003.0}, {"date": "2023-12-27", "close": 1.01, "volume": 126950.0}, {"date": "2023-12-28", "close": 1.01, "volume": 3.0}, {"date": "2023-12-29", "close": 1.01, "volume": 22665.0}, {"date": "2024-01-04", "close": 0.995, "volume": 2100.0}, {"date": "2024-01-05", "close": 0.99, "volume": 5200.0}, {"date": "2024-01-09", "close": 0.99, "volume": 1980.0}, {"date": "2024-01-10", "close": 1.005, "volume": 1100.0}, {"date": "2024-01-11", "close": 0.99, "volume": 23536.0}, {"date": "2024-01-12", "close": 1.0, "volume": 20101.0}, {"date": "2024-01-15", "close": 1.005, "volume": 39.0}, {"date": "2024-01-17", "close": 0.99, "volume": 109954.0}, {"date": "2024-01-18", "close": 0.98, "volume": 26954.0}, {"date": "2024-01-19", "close": 0.985, "volume": 508.0}, {"date": "2024-01-22", "close": 1.0, "volume": 500.0}, {"date": "2024-01-23", "close": 1.005, "volume": 32012.0}, {"date": "2024-01-24", "close": 1.02, "volume": 45502.0}, {"date": "2024-01-25", "close": 1.015, "volume": 139355.0}, {"date": "2024-01-29", "close": 1.01, "volume": 50487.0}, {"date": "2024-02-01", "close": 1.015, "volume": 61965.0}, {"date": "2024-02-02", "close": 1.02, "volume": 25005.0}, {"date": "2024-02-05", "close": 1.03, "volume": 114481.0}, {"date": "2024-02-06", "close": 1.025, "volume": 325074.0}, {"date": "2024-02-08", "close": 1.02, "volume": 43430.0}, {"date": "2024-02-09", "close": 1.03, "volume": 29701.0}, {"date": "2024-02-12", "close": 1.065, "volume": 908296.0}, {"date": "2024-02-13", "close": 1.065, "volume": 3148435.0}, {"date": "2024-02-14", "close": 1.055, "volume": 35031.0}, {"date": "2024-02-15", "close": 1.06, "volume": 3836.0}, {"date": "2024-02-16", "close": 1.07, "volume": 192298.0}, {"date": "2024-02-19", "close": 1.065, "volume": 160493.0}, {"date": "2024-02-20", "close": 1.08, "volume": 72399.0}, {"date": "2024-02-21", "close": 1.08, "volume": 20960.0}, {"date": "2024-02-22", "close": 1.08, "volume": 14688.0}, {"date": "2024-02-23", "close": 1.08, "volume": 88059.0}, {"date": "2024-02-26", "close": 1.07, "volume": 157330.0}, {"date": "2024-02-27", "close": 1.03, "volume": 91581.0}, {"date": "2024-02-28", "close": 1.03, "volume": 204856.0}, {"date": "2024-02-29", "close": 1.035, "volume": 34113.0}, {"date": "2024-03-01", "close": 1.04, "volume": 55305.0}, {"date": "2024-03-04", "close": 1.05, "volume": 12828.0}, {"date": "2024-03-05", "close": 1.055, "volume": 3000.0}, {"date": "2024-03-06", "close": 1.085, "volume": 14023.0}, {"date": "2024-03-07", "close": 1.085, "volume": 7911.0}, {"date": "2024-03-11", "close": 1.06, "volume": 2058.0}, {"date": "2024-03-14", "close": 1.06, "volume": 68674.0}, {"date": "2024-03-15", "close": 1.06, "volume": 10352.0}, {"date": "2024-03-18", "close": 1.05, "volume": 20490.0}, {"date": "2024-03-19", "close": 1.04, "volume": 105508.0}, {"date": "2024-03-21", "close": 1.06, "volume": 1375.0}, {"date": "2024-03-22", "close": 1.06, "volume": 45653.0}, {"date": "2024-03-25", "close": 1.06, "volume": 2222.0}, {"date": "2024-03-26", "close": 1.06, "volume": 269569.0}, {"date": "2024-03-27", "close": 1.065, "volume": 48.0}, {"date": "2024-03-28", "close": 1.06, "volume": 323471.0}, {"date": "2024-04-02", "close": 1.055, "volume": 88225.0}, {"date": "2024-04-03", "close": 1.055, "volume": 2584.0}, {"date": "2024-04-04", "close": 1.045, "volume": 92753.0}, {"date": "2024-04-05", "close": 1.045, "volume": 1140.0}, {"date": "2024-04-08", "close": 1.06, "volume": 5910.0}, {"date": "2024-04-09", "close": 1.055, "volume": 58189.0}, {"date": "2024-04-10", "close": 1.05, "volume": 5731.0}, {"date": "2024-04-11", "close": 1.045, "volume": 95.0}, {"date": "2024-04-12", "close": 1.035, "volume": 50430.0}, {"date": "2024-04-15", "close": 1.03, "volume": 91818.0}, {"date": "2024-04-16", "close": 1.01, "volume": 46525.0}, {"date": "2024-04-17", "close": 1.005, "volume": 2629.0}, {"date": "2024-04-19", "close": 1.03, "volume": 1687.0}, {"date": "2024-04-22", "close": 1.03, "volume": 11.0}, {"date": "2024-04-23", "close": 1.02, "volume": 17793.0}, {"date": "2024-04-24", "close": 1.02, "volume": 91.0}, {"date": "2024-04-26", "close": 1.02, "volume": 3298.0}, {"date": "2024-04-29", "close": 1.01, "volume": 33530.0}, {"date": "2024-04-30", "close": 1.02, "volume": 35887.0}, {"date": "2024-05-01", "close": 1.03, "volume": 1210000.0}, {"date": "2024-05-02", "close": 1.015, "volume": 140000.0}, {"date": "2024-05-03", "close": 1.01, "volume": 90087.0}, {"date": "2024-05-06", "close": 0.995, "volume": 72097.0}, {"date": "2024-05-07", "close": 1.005, "volume": 17554.0}, {"date": "2024-05-08", "close": 1.005, "volume": 25351.0}, {"date": "2024-05-09", "close": 1.005, "volume": 33365.0}, {"date": "2024-05-10", "close": 1.005, "volume": 60565.0}, {"date": "2024-05-13", "close": 1.005, "volume": 64.0}, {"date": "2024-05-14", "close": 1.0, "volume": 58387.0}, {"date": "2024-05-15", "close": 1.0, "volume": 4.0}, {"date": "2024-05-16", "close": 1.005, "volume": 174222.0}, {"date": "2024-05-17", "close": 0.995, "volume": 41551.0}, {"date": "2024-05-20", "close": 1.0, "volume": 15913.0}, {"date": "2024-05-21", "close": 1.01, "volume": 29031.0}, {"date": "2024-05-22", "close": 1.015, "volume": 62781.0}, {"date": "2024-05-23", "close": 1.03, "volume": 15218.0}, {"date": "2024-05-24", "close": 1.04, "volume": 90791.0}, {"date": "2024-05-27", "close": 1.005, "volume": 47787.0}, {"date": "2024-05-28", "close": 1.02, "volume": 3000.0}, {"date": "2024-05-29", "close": 1.0, "volume": 3108.0}, {"date": "2024-05-30", "close": 0.98, "volume": 134519.0}, {"date": "2024-05-31", "close": 1.0, "volume": 12200.0}, {"date": "2024-06-03", "close": 1.03, "volume": 49.0}, {"date": "2024-06-06", "close": 1.005, "volume": 84573.0}, {"date": "2024-06-07", "close": 0.98, "volume": 44379.0}, {"date": "2024-06-11", "close": 0.975, "volume": 61642.0}, {"date": "2024-06-12", "close": 0.98, "volume": 500.0}, {"date": "2024-06-13", "close": 0.99, "volume": 140743.0}, {"date": "2024-06-18", "close": 1.01, "volume": 571.0}, {"date": "2024-06-19", "close": 0.99, "volume": 12000.0}, {"date": "2024-06-21", "close": 0.995, "volume": 27889.0}, {"date": "2024-06-24", "close": 0.99, "volume": 2765.0}, {"date": "2024-06-25", "close": 0.98, "volume": 16551.0}, {"date": "2024-06-26", "close": 0.985, "volume": 77289.0}, {"date": "2024-06-27", "close": 0.98, "volume": 95720.0}, {"date": "2024-06-28", "close": 0.98, "volume": 100608.0}, {"date": "2024-07-01", "close": 0.995, "volume": 20.0}, {"date": "2024-07-02", "close": 0.975, "volume": 19892.0}, {"date": "2024-07-03", "close": 0.975, "volume": 8139.0}, {"date": "2024-07-08", "close": 0.995, "volume": 1033.0}, {"date": "2024-07-10", "close": 1.0, "volume": 2005.0}, {"date": "2024-07-11", "close": 0.99, "volume": 5.0}, {"date": "2024-07-12", "close": 0.99, "volume": 20340.0}, {"date": "2024-07-15", "close": 0.995, "volume": 16663.0}, {"date": "2024-07-16", "close": 1.005, "volume": 55501.0}, {"date": "2024-07-17", "close": 1.005, "volume": 70149.0}, {"date": "2024-07-18", "close": 0.995, "volume": 60205.0}, {"date": "2024-07-19", "close": 0.995, "volume": 19.0}, {"date": "2024-07-22", "close": 0.99, "volume": 43095.0}, {"date": "2024-07-23", "close": 0.99, "volume": 29156.0}, {"date": "2024-07-24", "close": 1.0, "volume": 1999.0}, {"date": "2024-07-25", "close": 1.0, "volume": 3801.0}, {"date": "2024-07-26", "close": 1.0, "volume": 37771.0}, {"date": "2024-07-29", "close": 1.005, "volume": 41949.0}, {"date": "2024-07-30", "close": 1.005, "volume": 29850.0}, {"date": "2024-07-31", "close": 1.0, "volume": 2493.0}, {"date": "2024-08-01", "close": 1.01, "volume": 2186.0}, {"date": "2024-08-02", "close": 0.98, "volume": 15738.0}, {"date": "2024-08-05", "close": 0.98, "volume": 114.0}, {"date": "2024-08-06", "close": 0.955, "volume": 25237.0}, {"date": "2024-08-07", "close": 0.98, "volume": 9966.0}, {"date": "2024-08-08", "close": 0.97, "volume": 15864.0}, {"date": "2024-08-09", "close": 1.005, "volume": 2347.0}, {"date": "2024-08-13", "close": 1.01, "volume": 208.0}, {"date": "2024-08-14", "close": 0.985, "volume": 9259.0}, {"date": "2024-08-16", "close": 0.99, "volume": 1166.0}, {"date": "2024-08-19", "close": 0.99, "volume": 42947.0}, {"date": "2024-08-20", "close": 1.01, "volume": 28.0}, {"date": "2024-08-21", "close": 0.98, "volume": 89889.0}, {"date": "2024-08-22", "close": 0.995, "volume": 89727.0}, {"date": "2024-08-23", "close": 1.0, "volume": 19445.0}, {"date": "2024-08-26", "close": 0.995, "volume": 1374.0}, {"date": "2024-08-27", "close": 0.995, "volume": 10000.0}, {"date": "2024-08-28", "close": 0.97, "volume": 174570.0}, {"date": "2024-08-29", "close": 0.98, "volume": 45748.0}, {"date": "2024-08-30", "close": 1.0, "volume": 148.0}, {"date": "2024-09-02", "close": 1.0, "volume": 5.0}, {"date": "2024-09-03", "close": 0.98, "volume": 19005.0}, {"date": "2024-09-04", "close": 0.98, "volume": 18500.0}, {"date": "2024-09-05", "close": 0.985, "volume": 11137.0}, {"date": "2024-09-06", "close": 0.98, "volume": 2056.0}, {"date": "2024-09-09", "close": 0.99, "volume": 9787.0}, {"date": "2024-09-10", "close": 0.99, "volume": 59194.0}, {"date": "2024-09-11", "close": 0.98, "volume": 57142.0}, {"date": "2024-09-16", "close": 1.01, "volume": 41633.0}, {"date": "2024-09-17", "close": 1.0, "volume": 971.0}, {"date": "2024-09-18", "close": 0.975, "volume": 7210.0}, {"date": "2024-09-19", "close": 0.98, "volume": 5.0}, {"date": "2024-09-20", "close": 1.01, "volume": 29644.0}, {"date": "2024-09-23", "close": 0.99, "volume": 30177.0}, {"date": "2024-09-25", "close": 0.99, "volume": 2851.0}, {"date": "2024-09-26", "close": 0.99, "volume": 86145.0}, {"date": "2024-09-27", "close": 0.995, "volume": 14876.0}, {"date": "2024-09-30", "close": 0.98, "volume": 42349.0}, {"date": "2024-10-02", "close": 0.98, "volume": 40039.0}, {"date": "2024-10-04", "close": 1.015, "volume": 16463.0}, {"date": "2024-10-07", "close": 0.99, "volume": 32786.0}, {"date": "2024-10-08", "close": 1.015, "volume": 600.0}, {"date": "2024-10-09", "close": 1.0, "volume": 1.0}, {"date": "2024-10-10", "close": 0.995, "volume": 242.0}, {"date": "2024-10-11", "close": 0.98, "volume": 44644.0}, {"date": "2024-10-14", "close": 0.98, "volume": 11049.0}, {"date": "2024-10-15", "close": 0.98, "volume": 14750.0}, {"date": "2024-10-16", "close": 1.005, "volume": 51112.0}, {"date": "2024-10-17", "close": 1.02, "volume": 128535.0}, {"date": "2024-10-18", "close": 1.02, "volume": 51958.0}, {"date": "2024-10-21", "close": 1.025, "volume": 13848.0}, {"date": "2024-10-22", "close": 1.025, "volume": 110232.0}, {"date": "2024-10-24", "close": 1.05, "volume": 2580.0}, {"date": "2024-10-25", "close": 0.99, "volume": 109540.0}, {"date": "2024-10-28", "close": 0.995, "volume": 36033.0}, {"date": "2024-10-29", "close": 1.0, "volume": 13500.0}, {"date": "2024-10-31", "close": 1.005, "volume": 31748.0}, {"date": "2024-11-01", "close": 1.01, "volume": 8891.0}, {"date": "2024-11-04", "close": 1.0, "volume": 8941.0}, {"date": "2024-11-05", "close": 0.99, "volume": 45900.0}, {"date": "2024-11-07", "close": 1.01, "volume": 2096.0}, {"date": "2024-11-08", "close": 1.02, "volume": 42663.0}, {"date": "2024-11-11", "close": 1.01, "volume": 41155.0}, {"date": "2024-11-12", "close": 1.045, "volume": 6673.0}, {"date": "2024-11-13", "close": 1.03, "volume": 20030.0}, {"date": "2024-11-15", "close": 1.03, "volume": 1930.0}, {"date": "2024-11-18", "close": 1.015, "volume": 51000.0}, {"date": "2024-11-19", "close": 1.02, "volume": 188.0}, {"date": "2024-11-20", "close": 1.025, "volume": 29500.0}, {"date": "2024-11-21", "close": 1.03, "volume": 8005.0}, {"date": "2024-11-22", "close": 1.04, "volume": 160882.0}, {"date": "2024-11-25", "close": 1.06, "volume": 11614.0}, {"date": "2024-11-26", "close": 1.06, "volume": 17033.0}, {"date": "2024-11-27", "close": 1.065, "volume": 11619.0}, {"date": "2024-11-28", "close": 1.055, "volume": 12995.0}, {"date": "2024-11-29", "close": 1.07, "volume": 46.0}, {"date": "2024-12-02", "close": 1.07, "volume": 46.0}, {"date": "2024-12-03", "close": 1.06, "volume": 62686.0}, {"date": "2024-12-04", "close": 1.06, "volume": 2551.0}, {"date": "2024-12-05", "close": 1.06, "volume": 145002.0}, {"date": "2024-12-06", "close": 1.05, "volume": 1000.0}, {"date": "2024-12-09", "close": 1.055, "volume": 111337.0}, {"date": "2024-12-11", "close": 1.05, "volume": 10182.0}, {"date": "2024-12-12", "close": 1.07, "volume": 40736.0}, {"date": "2024-12-13", "close": 1.055, "volume": 22759.0}, {"date": "2024-12-16", "close": 1.05, "volume": 35000.0}, {"date": "2024-12-17", "close": 1.05, "volume": 11657.0}, {"date": "2024-12-19", "close": 1.045, "volume": 33309.0}, {"date": "2024-12-20", "close": 1.065, "volume": 583.0}, {"date": "2024-12-23", "close": 1.045, "volume": 13071.0}, {"date": "2024-12-24", "close": 1.045, "volume": 1.0}, {"date": "2024-12-27", "close": 1.045, "volume": 99.0}, {"date": "2024-12-30", "close": 1.02, "volume": 7000.0}, {"date": "2025-01-06", "close": 1.02, "volume": 26723.0}, {"date": "2025-01-07", "close": 1.04, "volume": 42441.0}, {"date": "2025-01-08", "close": 1.04, "volume": 4048.0}, {"date": "2025-01-09", "close": 1.055, "volume": 20206.0}, {"date": "2025-01-10", "close": 1.04, "volume": 85767.0}, {"date": "2025-01-13", "close": 1.035, "volume": 102618.0}, {"date": "2025-01-15", "close": 1.045, "volume": 36620.0}, {"date": "2025-01-16", "close": 1.065, "volume": 43183.0}, {"date": "2025-01-17", "close": 1.03, "volume": 3284.0}, {"date": "2025-01-20", "close": 1.065, "volume": 515.0}, {"date": "2025-01-22", "close": 1.085, "volume": 30569.0}, {"date": "2025-01-23", "close": 1.085, "volume": 3.0}, {"date": "2025-01-24", "close": 1.065, "volume": 135010.0}, {"date": "2025-01-28", "close": 1.05, "volume": 77800.0}, {"date": "2025-01-29", "close": 1.05, "volume": 2.0}, {"date": "2025-01-30", "close": 1.055, "volume": 2882.0}, {"date": "2025-01-31", "close": 1.065, "volume": 36845.0}, {"date": "2025-02-03", "close": 1.05, "volume": 56736.0}, {"date": "2025-02-04", "close": 1.045, "volume": 40.0}, {"date": "2025-02-05", "close": 1.04, "volume": 98038.0}, {"date": "2025-02-06", "close": 1.04, "volume": 3003.0}, {"date": "2025-02-07", "close": 1.06, "volume": 46.0}, {"date": "2025-02-10", "close": 1.04, "volume": 103378.0}, {"date": "2025-02-12", "close": 1.045, "volume": 18002.0}, {"date": "2025-02-13", "close": 1.05, "volume": 16291.0}, {"date": "2025-02-14", "close": 1.06, "volume": 12102.0}, {"date": "2025-02-17", "close": 1.045, "volume": 3253.0}, {"date": "2025-02-18", "close": 1.045, "volume": 2000.0}, {"date": "2025-02-19", "close": 1.045, "volume": 51089.0}, {"date": "2025-02-20", "close": 1.055, "volume": 25006.0}, {"date": "2025-02-21", "close": 1.04, "volume": 349319.0}, {"date": "2025-02-24", "close": 1.03, "volume": 46502.0}, {"date": "2025-02-25", "close": 1.055, "volume": 80587.0}, {"date": "2025-02-26", "close": 1.035, "volume": 71700.0}, {"date": "2025-02-27", "close": 1.055, "volume": 136542.0}, {"date": "2025-02-28", "close": 1.05, "volume": 21.0}, {"date": "2025-03-03", "close": 1.04, "volume": 41106.0}, {"date": "2025-03-04", "close": 1.055, "volume": 27233.0}, {"date": "2025-03-05", "close": 1.035, "volume": 29090.0}, {"date": "2025-03-06", "close": 1.035, "volume": 6.0}, {"date": "2025-03-07", "close": 1.025, "volume": 18.0}, {"date": "2025-03-10", "close": 1.05, "volume": 3.0}, {"date": "2025-03-12", "close": 0.99, "volume": 19606.0}, {"date": "2025-03-13", "close": 1.0, "volume": 142247.0}, {"date": "2025-03-17", "close": 1.015, "volume": 76269.0}, {"date": "2025-03-18", "close": 1.035, "volume": 598.0}, {"date": "2025-03-19", "close": 1.015, "volume": 1.0}, {"date": "2025-03-21", "close": 1.04, "volume": 25073.0}, {"date": "2025-03-24", "close": 1.045, "volume": 107.0}, {"date": "2025-03-26", "close": 1.04, "volume": 13.0}, {"date": "2025-03-27", "close": 1.035, "volume": 15943.0}, {"date": "2025-03-28", "close": 1.025, "volume": 63722.0}, {"date": "2025-04-01", "close": 1.025, "volume": 6.0}, {"date": "2025-04-02", "close": 1.025, "volume": 40188.0}, {"date": "2025-04-03", "close": 1.01, "volume": 12611.0}, {"date": "2025-04-04", "close": 0.97, "volume": 3950.0}, {"date": "2025-04-07", "close": 0.97, "volume": 15221.0}, {"date": "2025-04-09", "close": 0.995, "volume": 4620.0}, {"date": "2025-04-10", "close": 1.01, "volume": 143003.0}, {"date": "2025-04-11", "close": 0.975, "volume": 12937.0}, {"date": "2025-04-14", "close": 0.975, "volume": 951.0}, {"date": "2025-04-15", "close": 0.98, "volume": 110910.0}, {"date": "2025-04-16", "close": 0.98, "volume": 2.0}, {"date": "2025-04-17", "close": 0.97, "volume": 4.0}, {"date": "2025-04-22", "close": 0.985, "volume": 1048.0}, {"date": "2025-04-23", "close": 0.975, "volume": 31090.0}, {"date": "2025-04-24", "close": 1.0, "volume": 36771.0}, {"date": "2025-04-28", "close": 0.99, "volume": 12127.0}, {"date": "2025-04-29", "close": 1.0, "volume": 51709.0}, {"date": "2025-04-30", "close": 1.01, "volume": 30006.0}, {"date": "2025-05-01", "close": 1.005, "volume": 3813.0}, {"date": "2025-05-02", "close": 1.01, "volume": 11526.0}, {"date": "2025-05-05", "close": 1.015, "volume": 47989.0}, {"date": "2025-05-06", "close": 1.015, "volume": 89509.0}, {"date": "2025-05-07", "close": 1.025, "volume": 24.0}, {"date": "2025-05-08", "close": 1.03, "volume": 21983.0}, {"date": "2025-05-09", "close": 1.01, "volume": 291.0}, {"date": "2025-05-13", "close": 1.055, "volume": 88904.0}, {"date": "2025-05-14", "close": 1.05, "volume": 15783.0}, {"date": "2025-05-15", "close": 1.07, "volume": 77230.0}, {"date": "2025-05-16", "close": 1.06, "volume": 1.0}, {"date": "2025-05-19", "close": 1.065, "volume": 148.0}, {"date": "2025-05-21", "close": 1.08, "volume": 78711.0}, {"date": "2025-05-22", "close": 1.07, "volume": 3545.0}, {"date": "2025-05-23", "close": 1.06, "volume": 23401.0}, {"date": "2025-05-26", "close": 1.06, "volume": 23805.0}, {"date": "2025-05-27", "close": 1.03, "volume": 198202.0}, {"date": "2025-05-28", "close": 1.065, "volume": 129638.0}, {"date": "2025-05-29", "close": 1.085, "volume": 3.0}, {"date": "2025-05-30", "close": 1.05, "volume": 509816.0}, {"date": "2025-06-02", "close": 1.055, "volume": 54687.0}, {"date": "2025-06-03", "close": 1.075, "volume": 14470.0}, {"date": "2025-06-04", "close": 1.075, "volume": 959.0}, {"date": "2025-06-05", "close": 1.045, "volume": 33619.0}, {"date": "2025-06-10", "close": 1.045, "volume": 101.0}, {"date": "2025-06-11", "close": 1.07, "volume": 8000.0}, {"date": "2025-06-12", "close": 1.055, "volume": 51796.0}, {"date": "2025-06-13", "close": 1.075, "volume": 50168.0}, {"date": "2025-06-16", "close": 1.045, "volume": 22502.0}, {"date": "2025-06-17", "close": 1.045, "volume": 41758.0}, {"date": "2025-06-18", "close": 1.065, "volume": 2.0}, {"date": "2025-06-19", "close": 1.06, "volume": 1043.0}, {"date": "2025-06-23", "close": 1.04, "volume": 675984.0}, {"date": "2025-06-24", "close": 1.045, "volume": 32582.0}, {"date": "2025-06-25", "close": 1.07, "volume": 6033.0}, {"date": "2025-06-26", "close": 1.075, "volume": 90.0}, {"date": "2025-06-27", "close": 1.09, "volume": 7275.0}, {"date": "2025-06-30", "close": 1.09, "volume": 2085.0}, {"date": "2025-07-01", "close": 1.1, "volume": 182344.0}, {"date": "2025-07-02", "close": 1.1, "volume": 25008.0}, {"date": "2025-07-03", "close": 1.1, "volume": 21041.0}, {"date": "2025-07-04", "close": 1.12, "volume": 1594.0}, {"date": "2025-07-07", "close": 1.11, "volume": 516.0}, {"date": "2025-07-09", "close": 1.115, "volume": 1.0}, {"date": "2025-07-10", "close": 1.115, "volume": 3463.0}, {"date": "2025-07-11", "close": 1.1, "volume": 4041.0}, {"date": "2025-07-14", "close": 1.11, "volume": 6316.0}, {"date": "2025-07-15", "close": 1.1, "volume": 4.0}, {"date": "2025-07-16", "close": 1.1, "volume": 4.0}, {"date": "2025-07-17", "close": 1.11, "volume": 63.0}, {"date": "2025-07-18", "close": 1.14, "volume": 34783.0}, {"date": "2025-07-21", "close": 1.145, "volume": 18000.0}, {"date": "2025-07-23", "close": 1.145, "volume": 1.0}, {"date": "2025-07-24", "close": 1.145, "volume": 33.0}, {"date": "2025-07-25", "close": 1.13, "volume": 37719.0}, {"date": "2025-07-28", "close": 1.135, "volume": 1316.0}, {"date": "2025-07-29", "close": 1.16, "volume": 2592.0}, {"date": "2025-07-31", "close": 1.15, "volume": 40.0}, {"date": "2025-08-01", "close": 1.15, "volume": 39.0}, {"date": "2025-08-04", "close": 1.135, "volume": 7676.0}, {"date": "2025-08-05", "close": 1.155, "volume": 2.0}, {"date": "2025-08-07", "close": 1.12, "volume": 16.0}, {"date": "2025-08-08", "close": 1.135, "volume": 54.0}, {"date": "2025-08-12", "close": 1.135, "volume": 4.0}, {"date": "2025-08-13", "close": 1.15, "volume": 39327.0}, {"date": "2025-08-14", "close": 1.15, "volume": 12195.0}, {"date": "2025-08-15", "close": 1.15, "volume": 57.0}, {"date": "2025-08-18", "close": 1.125, "volume": 134539.0}, {"date": "2025-08-19", "close": 1.14, "volume": 126958.0}, {"date": "2025-08-20", "close": 1.155, "volume": 28631.0}, {"date": "2025-08-21", "close": 1.125, "volume": 10250.0}, {"date": "2025-08-22", "close": 1.155, "volume": 10076.0}, {"date": "2025-08-25", "close": 1.15, "volume": 83030.0}, {"date": "2025-08-26", "close": 1.16, "volume": 24793.0}, {"date": "2025-08-27", "close": 1.135, "volume": 2936.0}, {"date": "2025-08-28", "close": 1.155, "volume": 81.0}, {"date": "2025-08-29", "close": 1.18, "volume": 59780.0}, {"date": "2025-09-01", "close": 1.19, "volume": 42.0}, {"date": "2025-09-02", "close": 1.195, "volume": 171.0}, {"date": "2025-09-03", "close": 1.135, "volume": 1.0}, {"date": "2025-09-04", "close": 1.155, "volume": 4.0}, {"date": "2025-09-05", "close": 1.175, "volume": 38.0}, {"date": "2025-09-10", "close": 1.14, "volume": 18248.0}, {"date": "2025-09-11", "close": 1.12, "volume": 12008.0}, {"date": "2025-09-12", "close": 1.14, "volume": 39.0}, {"date": "2025-09-15", "close": 1.15, "volume": 25326.0}, {"date": "2025-09-16", "close": 1.15, "volume": 29597.0}, {"date": "2025-09-17", "close": 1.14, "volume": 32.0}, {"date": "2025-09-18", "close": 1.135, "volume": 8.0}, {"date": "2025-09-19", "close": 1.14, "volume": 76.0}, {"date": "2025-09-22", "close": 1.16, "volume": 14046.0}, {"date": "2025-09-23", "close": 1.145, "volume": 138324.0}, {"date": "2025-09-24", "close": 1.17, "volume": 5071.0}, {"date": "2025-09-25", "close": 1.17, "volume": 37.0}, {"date": "2025-09-26", "close": 1.165, "volume": 24058.0}, {"date": "2025-09-29", "close": 1.17, "volume": 16.0}, {"date": "2025-09-30", "close": 1.18, "volume": 39380.0}, {"date": "2025-10-01", "close": 1.18, "volume": 219.0}, {"date": "2025-10-02", "close": 1.175, "volume": 16040.0}, {"date": "2025-10-06", "close": 1.185, "volume": 56062.0}, {"date": "2025-10-07", "close": 1.19, "volume": 46953.0}, {"date": "2025-10-08", "close": 1.185, "volume": 12709.0}, {"date": "2025-10-09", "close": 1.195, "volume": 36.0}, {"date": "2025-10-10", "close": 1.185, "volume": 4500.0}, {"date": "2025-10-13", "close": 1.19, "volume": 20535.0}, {"date": "2025-10-14", "close": 1.18, "volume": 30923.0}, {"date": "2025-10-15", "close": 1.185, "volume": 82853.0}, {"date": "2025-10-16", "close": 1.195, "volume": 1461.0}, {"date": "2025-10-17", "close": 1.195, "volume": 39238.0}, {"date": "2025-10-20", "close": 1.18, "volume": 87194.0}, {"date": "2025-10-21", "close": 1.185, "volume": 30247.0}, {"date": "2025-10-22", "close": 1.16, "volume": 16549.0}, {"date": "2025-10-23", "close": 1.175, "volume": 16087.0}, {"date": "2025-10-24", "close": 1.18, "volume": 13491.0}, {"date": "2025-10-27", "close": 1.185, "volume": 70133.0}, {"date": "2025-10-28", "close": 1.18, "volume": 8010.0}, {"date": "2025-10-29", "close": 1.185, "volume": 204.0}, {"date": "2025-10-30", "close": 1.185, "volume": 29166.0}, {"date": "2025-10-31", "close": 1.175, "volume": 5034.0}, {"date": "2025-11-03", "close": 1.195, "volume": 78.0}, {"date": "2025-11-04", "close": 1.175, "volume": 19174.0}, {"date": "2025-11-05", "close": 1.195, "volume": 139.0}, {"date": "2025-11-06", "close": 1.18, "volume": 14500.0}, {"date": "2025-11-07", "close": 1.165, "volume": 14484.0}, {"date": "2025-11-10", "close": 1.155, "volume": 153.0}, {"date": "2025-11-11", "close": 1.135, "volume": 13085.0}, {"date": "2025-11-12", "close": 1.18, "volume": 2676.0}, {"date": "2025-11-13", "close": 1.18, "volume": 90057.0}, {"date": "2025-11-14", "close": 1.18, "volume": 17.0}, {"date": "2025-11-17", "close": 1.18, "volume": 15.0}, {"date": "2025-11-18", "close": 1.18, "volume": 13.0}, {"date": "2025-11-19", "close": 1.18, "volume": 162.0}, {"date": "2025-11-20", "close": 1.18, "volume": 11727.0}, {"date": "2025-11-24", "close": 1.14, "volume": 45120.0}, {"date": "2025-11-26", "close": 1.16, "volume": 12.0}, {"date": "2025-12-01", "close": 1.175, "volume": 4796.0}, {"date": "2025-12-03", "close": 1.145, "volume": 19848.0}, {"date": "2025-12-04", "close": 1.13, "volume": 70038.0}, {"date": "2025-12-05", "close": 1.14, "volume": 22.0}, {"date": "2025-12-09", "close": 1.14, "volume": 47.0}, {"date": "2025-12-10", "close": 1.14, "volume": 103.0}, {"date": "2025-12-12", "close": 1.165, "volume": 44047.0}, {"date": "2025-12-15", "close": 1.14, "volume": 6112.0}, {"date": "2025-12-17", "close": 1.095, "volume": 9002.0}, {"date": "2025-12-18", "close": 1.11, "volume": 10661.0}, {"date": "2025-12-19", "close": 1.09, "volume": 13011.0}, {"date": "2025-12-22", "close": 1.16, "volume": 65000.0}, {"date": "2025-12-23", "close": 1.125, "volume": 60664.0}, {"date": "2025-12-24", "close": 1.11, "volume": 555.0}, {"date": "2025-12-29", "close": 1.165, "volume": 238.0}, {"date": "2025-12-31", "close": 1.165, "volume": 204.0}, {"date": "2026-01-05", "close": 1.15, "volume": 28141.0}, {"date": "2026-01-06", "close": 1.165, "volume": 55593.0}, {"date": "2026-01-07", "close": 1.18, "volume": 1728.0}, {"date": "2026-01-08", "close": 1.18, "volume": 4.0}, {"date": "2026-01-09", "close": 1.18, "volume": 8613.0}, {"date": "2026-01-12", "close": 1.18, "volume": 63886.0}, {"date": "2026-01-13", "close": 1.185, "volume": 15777.0}, {"date": "2026-01-14", "close": 1.2, "volume": 206.0}, {"date": "2026-01-15", "close": 1.195, "volume": 10470.0}, {"date": "2026-01-16", "close": 1.2, "volume": 8105.0}, {"date": "2026-01-19", "close": 1.185, "volume": 10125.0}, {"date": "2026-01-21", "close": 1.185, "volume": 30003.0}, {"date": "2026-01-23", "close": 1.18, "volume": 20.0}, {"date": "2026-01-27", "close": 1.2, "volume": 19481.0}, {"date": "2026-01-28", "close": 1.18, "volume": 33098.0}, {"date": "2026-01-29", "close": 1.175, "volume": 295.0}, {"date": "2026-01-30", "close": 1.1625, "volume": 6.0}, {"date": "2026-02-02", "close": 1.155, "volume": 1048.0}, {"date": "2026-02-03", "close": 1.155, "volume": 35000.0}, {"date": "2026-02-04", "close": 1.16, "volume": 1000.0}, {"date": "2026-02-06", "close": 1.145, "volume": 29644.0}, {"date": "2026-02-09", "close": 1.145, "volume": 4500.0}, {"date": "2026-02-10", "close": 1.155, "volume": 85106.0}, {"date": "2026-02-13", "close": 1.125, "volume": 14448.0}, {"date": "2026-02-16", "close": 1.145, "volume": 9309.0}, {"date": "2026-02-17", "close": 1.175, "volume": 3000.0}, {"date": "2026-02-18", "close": 1.175, "volume": 8271.0}, {"date": "2026-02-19", "close": 1.19, "volume": 14680.0}, {"date": "2026-02-20", "close": 1.195, "volume": 71935.0}, {"date": "2026-02-24", "close": 1.2, "volume": 31568.0}, {"date": "2026-02-25", "close": 1.2, "volume": 10389.0}, {"date": "2026-02-26", "close": 1.195, "volume": 18950.0}, {"date": "2026-03-02", "close": 1.195, "volume": 64.0}, {"date": "2026-03-03", "close": 1.195, "volume": 3.0}, {"date": "2026-03-05", "close": 1.2, "volume": 305.0}, {"date": "2026-03-09", "close": 1.18, "volume": 1.0}, {"date": "2026-03-11", "close": 1.18, "volume": 3.0}, {"date": "2026-03-12", "close": 1.18, "volume": 6.0}, {"date": "2026-03-13", "close": 1.145, "volume": 8758.0}, {"date": "2026-03-16", "close": 1.125, "volume": 266.0}, {"date": "2026-03-17", "close": 1.15, "volume": 28959.0}, {"date": "2026-03-18", "close": 1.15, "volume": 2075.0}, {"date": "2026-03-19", "close": 1.15, "volume": 9026.0}, {"date": "2026-03-20", "close": 1.13, "volume": 115222.0}, {"date": "2026-03-23", "close": 1.145, "volume": 557.0}, {"date": "2026-03-24", "close": 1.125, "volume": 98550.0}, {"date": "2026-03-30", "close": 1.11, "volume": 33050.0}, {"date": "2026-04-02", "close": 1.13, "volume": 10988.0}, {"date": "2026-04-07", "close": 1.135, "volume": 20993.0}, {"date": "2026-04-08", "close": 1.15, "volume": 14362.0}, {"date": "2026-04-14", "close": 1.18, "volume": 140068.0}, {"date": "2026-04-15", "close": 1.21, "volume": 20636.0}, {"date": "2026-04-16", "close": 1.21, "volume": 30.0}, {"date": "2026-04-17", "close": 1.21, "volume": 5991.0}, {"date": "2026-04-20", "close": 1.21, "volume": 75426.0}, {"date": "2026-04-27", "close": 1.21, "volume": 76.0}, {"date": "2026-04-30", "close": 1.21, "volume": 413.0}, {"date": "2026-05-01", "close": 1.22, "volume": 468.0}, {"date": "2026-05-04", "close": 1.22, "volume": 52093.0}, {"date": "2026-05-05", "close": 1.225, "volume": 95316.0}, {"date": "2026-05-07", "close": 1.24, "volume": 50647.0}, {"date": "2026-05-08", "close": 1.225, "volume": 6868.0}, {"date": "2026-05-11", "close": 1.26, "volume": 18223.0}, {"date": "2026-05-12", "close": 1.26, "volume": 7103.0}, {"date": "2026-05-13", "close": 1.26, "volume": 3426.0}, {"date": "2026-05-14", "close": 1.28, "volume": 6386.0}, {"date": "2026-05-15", "close": 1.315, "volume": 5002.0}, {"date": "2026-05-18", "close": 1.315, "volume": 2806.0}, {"date": "2026-05-19", "close": 1.29, "volume": 2233.0}, {"date": "2026-05-21", "close": 1.315, "volume": 146.0}, {"date": "2026-05-22", "close": 1.31, "volume": 24.0}, {"date": "2026-05-25", "close": 1.31, "volume": 2.0}, {"date": "2026-05-26", "close": 1.295, "volume": 4489.0}, {"date": "2026-05-29", "close": 1.295, "volume": 48728.0}, {"date": "2026-06-02", "close": 1.39, "volume": 73298.0}, {"date": "2026-06-03", "close": 1.31, "volume": 12593.0}, {"date": "2026-06-04", "close": 1.31, "volume": 44511.0}, {"date": "2026-06-05", "close": 1.305, "volume": 434.0}, {"date": "2026-06-10", "close": 1.31, "volume": 307.0}, {"date": "2026-06-11", "close": 1.325, "volume": 1594.0}, {"date": "2026-06-15", "close": 1.315, "volume": 90493.0}, {"date": "2026-06-16", "close": 1.315, "volume": 1929.0}, {"date": "2026-06-17", "close": 1.32, "volume": 16000.0}, {"date": "2026-06-18", "close": 1.32, "volume": 1438.0}, {"date": "2026-06-22", "close": 1.35, "volume": 7904.0}, {"date": "2026-06-23", "close": 1.37, "volume": 31742.0}, {"date": "2026-06-24", "close": 1.355, "volume": 4046.0}, {"date": "2026-06-25", "close": 1.36, "volume": 406.0}, {"date": "2026-06-26", "close": 1.36, "volume": 9.0}, {"date": "2026-06-29", "close": 1.335, "volume": 36157.0}, {"date": "2026-07-02", "close": 1.345, "volume": 8.0}, {"date": "2026-07-03", "close": 1.35, "volume": 27.0}, {"date": "2026-07-06", "close": 1.35, "volume": 256.0}, {"date": "2026-07-13", "close": 1.28, "volume": 44299.0}, {"date": "2026-07-15", "close": 1.25, "volume": 4091.0}, {"date": "2026-07-16", "close": 1.25, "volume": 1523.0}, {"date": "2026-07-17", "close": 1.245, "volume": 300.0}, {"date": "2026-07-20", "close": 1.245, "volume": 14400.0}, {"date": "2026-07-21", "close": 1.23, "volume": 21475.0}, {"date": "2026-07-22", "close": 1.26, "volume": 1203.0}, {"date": "2026-07-23", "close": 1.255, "volume": 1206.0}, {"date": "2026-07-24", "close": 1.27, "volume": 400.0}, {"date": "2026-07-30", "close": 1.23, "volume": 22906.0}, {"date": "2026-07-31", "close": 1.225, "volume": 73039.0}, {"date": "2026-08-03", "close": 1.21, "volume": 1574.0}, {"date": "2026-08-04", "close": 1.255, "volume": 11869.0}, {"date": "2026-08-05", "close": 1.25, "volume": 19409.0}, {"date": "2026-08-06", "close": 1.225, "volume": 6884.0}, {"date": "2026-08-07", "close": 1.205, "volume": 6048.0}, {"date": "2026-08-13", "close": 1.215, "volume": 300.0}, {"date": "2026-08-14", "close": 1.24, "volume": 5478.0}, {"date": "2026-08-17", "close": 1.24, "volume": 22.0}, {"date": "2026-08-19", "close": 1.23, "volume": 1125.0}, {"date": "2026-08-20", "close": 1.22, "volume": 1000.0}, {"date": "2026-08-21", "close": 1.26, "volume": 340.0}, {"date": "2026-08-25", "close": 1.265, "volume": 3.0}, {"date": "2026-08-26", "close": 1.26, "volume": 396.0}, {"date": "2026-08-27", "close": 1.255, "volume": 35.0}, {"date": "2026-08-28", "close": 1.195, "volume": 703.0}, {"date": "2026-09-01", "close": 1.175, "volume": 29916.0}, {"date": "2026-09-02", "close": 1.16, "volume": 20238.0}, {"date": "2026-09-03", "close": 1.16, "volume": 9885.0}, {"date": "2026-09-07", "close": 1.165, "volume": 10000.0}], "refreshing": true}