{"ticker": "NAC", "overview": {"name": "Naos Ex-50 Opportunities Company Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NAC", "has_prices": true, "as_of": "2026-09-07", "last": 0.61, "prev_close": 0.6, "change": 0.010000000000000009, "change_pct": 0.016666666666666684, "session_volume": 10854.0, "vwap_5": 0.5954182531904525, "vwap_20": 0.5905694046207334, "vwap_60": 0.5473574059260834, "vwap_250": 0.6031179403798885, "high_52w": 0.7, "low_52w": 0.5, "avg_volume_20": 40857.15, "sessions": 400, "market_cap": {"value": 27476840.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "W Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rickards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rickards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/nac", "needs_ocr": 0}], "directors": [{"name": "W Evans", "first_seen": "2016-05-13", "last_seen": "2026-06-10", "status": "current", "notices": 45}, {"name": "S Williams", "first_seen": "2019-02-01", "last_seen": "2026-06-10", "status": "current", "notices": 26}, {"name": "S Evans", "first_seen": "2016-05-13", "last_seen": "2026-06-10", "status": "current", "notices": 73}, {"name": "D Rickards", "first_seen": "2016-05-13", "last_seen": "2026-06-10", "status": "current", "notices": 39}, {"name": "W.Evans", "first_seen": "2015-11-12", "last_seen": "2017-03-28", "status": "past", "notices": 2}, {"name": "S.Evans", "first_seen": "2015-11-12", "last_seen": "2017-03-28", "status": "past", "notices": 2}, {"name": "D.Rickards", "first_seen": "2015-11-12", "last_seen": "2017-03-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "NAOS Quarterly Investment Report - Q1 FY27", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154975-2A1706847"}, {"date": "2026-10-28", "form": "Distribution Announcement", "title": "Media Release - Q1 FY27 Quarterly Dividend Declaration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154829-2A1706806"}, {"date": "2026-10-28", "form": "Distribution Announcement", "title": "Dividend/Distribution - NAC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154823-2A1706802"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "NTA & Portfolio Update - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147970-2A1703858"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146954-2A1703414"}], "performance": {"ticker": "NAC", "has_prices": true, "summary": {"n": 3, "avg": -0.44065872927562033, "win_rate": 0.0, "best": -0.4354066985645933, "worst": -0.4511627906976744, "as_of": "2026-11-02"}, "buys": [{"who": "BARCLAYS PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000000.0, "date": "2017-07-27", "score": 57.6, "ref_price": 1.045, "return": -0.4354066985645933}, {"who": "BARCLAYS PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000000.0, "date": "2017-07-24", "score": 57.6, "ref_price": 1.045, "return": -0.4354066985645933}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5500000.0, "date": "2016-09-28", "score": 58.3, "ref_price": 1.075, "return": -0.4511627906976744}]}, "price_series": [{"date": "2014-11-12", "close": 0.98, "volume": 48000.0}, {"date": "2014-11-13", "close": 0.965, "volume": 67800.0}, {"date": "2014-11-14", "close": 0.965, "volume": 155400.0}, {"date": "2014-11-17", "close": 0.96, "volume": 46850.0}, {"date": "2014-11-18", "close": 0.955, "volume": 12000.0}, {"date": "2014-11-19", "close": 0.96, "volume": 506950.0}, {"date": "2014-11-20", "close": 0.97, "volume": 48900.0}, {"date": "2014-11-21", "close": 0.99, "volume": 20000.0}, {"date": "2014-11-25", "close": 0.97, "volume": 17151.0}, {"date": "2014-11-27", "close": 0.97, "volume": 30000.0}, {"date": "2014-12-01", "close": 0.97, "volume": 90449.0}, {"date": "2014-12-02", "close": 0.97, "volume": 801.0}, {"date": "2014-12-03", "close": 0.98, "volume": 95000.0}, {"date": "2014-12-04", "close": 0.98, "volume": 78201.0}, {"date": "2014-12-05", "close": 0.99, "volume": 84548.0}, {"date": "2014-12-10", "close": 0.97, "volume": 20000.0}, {"date": "2014-12-11", "close": 0.98, "volume": 165350.0}, {"date": "2014-12-12", "close": 0.99, "volume": 50500.0}, {"date": "2014-12-15", "close": 0.99, "volume": 142800.0}, {"date": "2014-12-17", "close": 0.98, "volume": 20790.0}, {"date": "2014-12-19", "close": 0.995, "volume": 161509.0}, {"date": "2014-12-22", "close": 0.995, "volume": 1851.0}, {"date": "2014-12-23", "close": 0.995, "volume": 134950.0}, {"date": "2014-12-29", "close": 0.99, "volume": 6740.0}, {"date": "2015-01-02", "close": 0.99, "volume": 50000.0}, {"date": "2015-01-07", "close": 0.99, "volume": 4459.0}, {"date": "2015-01-08", "close": 0.99, "volume": 91223.0}, {"date": "2015-01-09", "close": 0.99, "volume": 8777.0}, {"date": "2015-01-12", "close": 0.99, "volume": 56323.0}, {"date": "2015-01-13", "close": 0.99, "volume": 80800.0}, {"date": "2015-01-14", "close": 0.99, "volume": 50500.0}, {"date": "2015-01-15", "close": 0.99, "volume": 51377.0}, {"date": "2015-01-16", "close": 0.99, "volume": 51273.0}, {"date": "2015-01-19", "close": 0.99, "volume": 20000.0}, {"date": "2015-01-21", "close": 0.99, "volume": 28727.0}, {"date": "2015-01-22", "close": 0.99, "volume": 70000.0}, {"date": "2015-01-23", "close": 0.99, "volume": 46273.0}, {"date": "2015-01-29", "close": 0.99, "volume": 40000.0}, {"date": "2015-01-30", "close": 0.99, "volume": 35000.0}, {"date": "2015-02-04", "close": 0.99, "volume": 55000.0}, {"date": "2015-02-09", "close": 0.99, "volume": 25727.0}, {"date": "2015-02-10", "close": 1.0, "volume": 2510.0}, {"date": "2015-02-16", "close": 0.99, "volume": 42273.0}, {"date": "2015-02-17", "close": 0.99, "volume": 20000.0}, {"date": "2015-02-23", "close": 0.99, "volume": 200000.0}, {"date": "2015-03-05", "close": 0.98, "volume": 69706.0}, {"date": "2015-03-06", "close": 0.98, "volume": 5000.0}, {"date": "2015-03-09", "close": 0.98, "volume": 5000.0}, {"date": "2015-03-10", "close": 0.99, "volume": 35901.0}, {"date": "2015-03-11", "close": 0.99, "volume": 69393.0}, {"date": "2015-03-18", "close": 0.99, "volume": 25000.0}, {"date": "2015-03-24", "close": 0.99, "volume": 40000.0}, {"date": "2015-04-13", "close": 0.98, "volume": 15000.0}, {"date": "2015-04-14", "close": 0.99, "volume": 35000.0}, {"date": "2015-04-17", "close": 0.98, "volume": 110000.0}, {"date": "2015-05-04", "close": 0.975, "volume": 1000.0}, {"date": "2015-05-05", "close": 0.96, "volume": 10000.0}, {"date": "2015-05-06", "close": 0.96, "volume": 10000.0}, {"date": "2015-05-07", "close": 0.955, "volume": 5000.0}, {"date": "2015-05-08", "close": 0.955, "volume": 104000.0}, {"date": "2015-05-11", "close": 0.96, "volume": 60000.0}, {"date": "2015-05-12", "close": 0.955, "volume": 112520.0}, {"date": "2015-05-13", "close": 0.95, "volume": 94480.0}, {"date": "2015-05-15", "close": 0.925, "volume": 50000.0}, {"date": "2015-05-18", "close": 0.925, "volume": 50000.0}, {"date": "2015-05-22", "close": 0.94, "volume": 75000.0}, {"date": "2015-05-25", "close": 0.92, "volume": 208000.0}, {"date": "2015-05-26", "close": 0.95, "volume": 101920.0}, {"date": "2015-05-27", "close": 0.945, "volume": 46250.0}, {"date": "2015-05-28", "close": 0.95, "volume": 12000.0}, {"date": "2015-06-02", "close": 0.945, "volume": 55000.0}, {"date": "2015-06-03", "close": 0.945, "volume": 6750.0}, {"date": "2015-06-04", "close": 0.93, "volume": 105000.0}, {"date": "2015-06-05", "close": 0.925, "volume": 95000.0}, {"date": "2015-06-10", "close": 0.93, "volume": 108500.0}, {"date": "2015-06-11", "close": 0.92, "volume": 161000.0}, {"date": "2015-06-12", "close": 0.92, "volume": 94140.0}, {"date": "2015-06-17", "close": 0.915, "volume": 50000.0}, {"date": "2015-06-18", "close": 0.915, "volume": 91140.0}, {"date": "2015-06-19", "close": 0.915, "volume": 30000.0}, {"date": "2015-06-22", "close": 0.915, "volume": 52000.0}, {"date": "2015-06-24", "close": 0.91, "volume": 55000.0}, {"date": "2015-06-25", "close": 0.94, "volume": 131600.0}, {"date": "2015-06-26", "close": 0.915, "volume": 7000.0}, {"date": "2015-06-29", "close": 0.91, "volume": 75000.0}, {"date": "2015-06-30", "close": 0.91, "volume": 50000.0}, {"date": "2015-07-01", "close": 0.915, "volume": 34650.0}, {"date": "2015-07-07", "close": 0.93, "volume": 25000.0}, {"date": "2015-07-08", "close": 0.93, "volume": 20000.0}, {"date": "2015-07-13", "close": 0.91, "volume": 48640.0}, {"date": "2015-07-14", "close": 0.94, "volume": 4710.0}, {"date": "2015-07-16", "close": 0.9, "volume": 59800.0}, {"date": "2015-07-17", "close": 0.92, "volume": 230000.0}, {"date": "2015-07-20", "close": 0.925, "volume": 4000.0}, {"date": "2015-07-21", "close": 0.94, "volume": 44040.0}, {"date": "2015-07-23", "close": 0.9, "volume": 115800.0}, {"date": "2015-07-28", "close": 0.91, "volume": 70000.0}, {"date": "2015-07-29", "close": 0.905, "volume": 45840.0}, {"date": "2015-07-31", "close": 0.92, "volume": 10000.0}, {"date": "2015-08-03", "close": 0.91, "volume": 21888.0}, {"date": "2015-08-04", "close": 0.905, "volume": 60000.0}, {"date": "2015-08-05", "close": 0.905, "volume": 51160.0}, {"date": "2015-08-07", "close": 0.905, "volume": 65000.0}, {"date": "2015-08-10", "close": 0.91, "volume": 9223.0}, {"date": "2015-08-11", "close": 0.89, "volume": 2000.0}, {"date": "2015-08-12", "close": 0.9, "volume": 148000.0}, {"date": "2015-08-13", "close": 0.88, "volume": 126031.0}, {"date": "2015-08-14", "close": 0.88, "volume": 20000.0}, {"date": "2015-08-20", "close": 0.885, "volume": 9000.0}, {"date": "2015-08-21", "close": 0.88, "volume": 13000.0}, {"date": "2015-08-24", "close": 0.86, "volume": 60000.0}, {"date": "2015-08-25", "close": 0.86, "volume": 22000.0}, {"date": "2015-08-26", "close": 0.84, "volume": 100000.0}, {"date": "2015-08-27", "close": 0.855, "volume": 82000.0}, {"date": "2015-08-28", "close": 0.86, "volume": 254000.0}, {"date": "2015-09-01", "close": 0.865, "volume": 25000.0}, {"date": "2015-09-02", "close": 0.865, "volume": 15000.0}, {"date": "2015-09-03", "close": 0.87, "volume": 28000.0}, {"date": "2015-09-07", "close": 0.86, "volume": 30000.0}, {"date": "2015-09-09", "close": 0.86, "volume": 50000.0}, {"date": "2015-09-11", "close": 0.865, "volume": 11000.0}, {"date": "2015-09-14", "close": 0.885, "volume": 100000.0}, {"date": "2015-09-15", "close": 0.89, "volume": 40500.0}, {"date": "2015-09-16", "close": 0.9, "volume": 262340.0}, {"date": "2015-09-17", "close": 0.885, "volume": 60000.0}, {"date": "2015-09-21", "close": 0.87, "volume": 15000.0}, {"date": "2015-09-22", "close": 0.855, "volume": 60000.0}, {"date": "2015-09-23", "close": 0.93, "volume": 812000.0}, {"date": "2015-09-24", "close": 0.95, "volume": 125000.0}, {"date": "2015-09-25", "close": 0.95, "volume": 200800.0}, {"date": "2015-09-28", "close": 0.95, "volume": 2000.0}, {"date": "2015-09-29", "close": 0.95, "volume": 39990.0}, {"date": "2015-09-30", "close": 0.95, "volume": 1500.0}, {"date": "2015-10-01", "close": 0.955, "volume": 458400.0}, {"date": "2015-10-02", "close": 0.96, "volume": 543610.0}, {"date": "2015-10-09", "close": 0.97, "volume": 40000.0}, {"date": "2015-10-12", "close": 0.97, "volume": 60000.0}, {"date": "2015-10-13", "close": 0.97, "volume": 54000.0}, {"date": "2015-10-14", "close": 0.97, "volume": 14000.0}, {"date": "2015-10-15", "close": 0.975, "volume": 25000.0}, {"date": "2015-10-16", "close": 1.0, "volume": 91000.0}, {"date": "2015-10-19", "close": 1.0, "volume": 4000.0}, {"date": "2015-10-21", "close": 0.97, "volume": 40000.0}, {"date": "2015-10-22", "close": 0.98, "volume": 61000.0}, {"date": "2015-10-23", "close": 0.97, "volume": 25000.0}, {"date": "2015-10-26", "close": 0.97, "volume": 25000.0}, {"date": "2015-10-27", "close": 0.965, "volume": 6000.0}, {"date": "2015-10-28", "close": 0.98, "volume": 71510.0}, {"date": "2015-11-02", "close": 0.995, "volume": 202000.0}, {"date": "2015-11-03", "close": 0.99, "volume": 21000.0}, {"date": "2015-11-04", "close": 1.0, "volume": 20212.0}, {"date": "2015-11-05", "close": 0.98, "volume": 25000.0}, {"date": "2015-11-06", "close": 0.99, "volume": 30495.0}, {"date": "2015-11-09", "close": 0.99, "volume": 282000.0}, {"date": "2015-11-10", "close": 1.01, "volume": 119000.0}, {"date": "2015-11-11", "close": 1.015, "volume": 157000.0}, {"date": "2015-11-12", "close": 1.01, "volume": 226500.0}, {"date": "2015-11-13", "close": 1.005, "volume": 136503.0}, {"date": "2015-11-16", "close": 0.995, "volume": 15000.0}, {"date": "2015-11-17", "close": 0.995, "volume": 946.0}, {"date": "2015-11-18", "close": 1.0, "volume": 3062.0}, {"date": "2015-11-20", "close": 1.0, "volume": 2000.0}, {"date": "2015-11-23", "close": 1.0, "volume": 50000.0}, {"date": "2015-11-24", "close": 1.0, "volume": 25000.0}, {"date": "2015-11-25", "close": 1.0, "volume": 16000.0}, {"date": "2015-11-26", "close": 1.005, "volume": 60000.0}, {"date": "2015-11-27", "close": 0.985, "volume": 150000.0}, {"date": "2015-12-07", "close": 1.0, "volume": 25000.0}, {"date": "2015-12-10", "close": 1.005, "volume": 110000.0}, {"date": "2015-12-11", "close": 1.005, "volume": 60000.0}, {"date": "2015-12-16", "close": 1.005, "volume": 50000.0}, {"date": "2015-12-21", "close": 0.99, "volume": 45000.0}, {"date": "2015-12-23", "close": 0.995, "volume": 16000.0}, {"date": "2015-12-24", "close": 0.985, "volume": 58500.0}, {"date": "2015-12-29", "close": 0.995, "volume": 2000.0}, {"date": "2015-12-30", "close": 1.005, "volume": 2000.0}, {"date": "2016-01-05", "close": 0.99, "volume": 11240.0}, {"date": "2016-01-06", "close": 1.0, "volume": 150000.0}, {"date": "2016-01-08", "close": 1.0, "volume": 31000.0}, {"date": "2016-01-11", "close": 0.975, "volume": 2000.0}, {"date": "2016-01-12", "close": 1.01, "volume": 75000.0}, {"date": "2016-01-14", "close": 1.0, "volume": 5000.0}, {"date": "2016-01-15", "close": 1.0, "volume": 5000.0}, {"date": "2016-01-18", "close": 1.0, "volume": 5000.0}, {"date": "2016-01-19", "close": 1.0, "volume": 100000.0}, {"date": "2016-01-22", "close": 1.0, "volume": 20000.0}, {"date": "2016-01-29", "close": 1.0, "volume": 25250.0}, {"date": "2016-02-01", "close": 1.02, "volume": 24000.0}, {"date": "2016-02-02", "close": 1.01, "volume": 4950.0}, {"date": "2016-02-04", "close": 1.0, "volume": 15050.0}, {"date": "2016-02-05", "close": 1.0, "volume": 18050.0}, {"date": "2016-02-10", "close": 0.98, "volume": 2000.0}, {"date": "2016-02-11", "close": 0.98, "volume": 500.0}, {"date": "2016-02-12", "close": 0.98, "volume": 451850.0}, {"date": "2016-02-18", "close": 1.0, "volume": 20460.0}, {"date": "2016-02-19", "close": 0.99, "volume": 2100.0}, {"date": "2016-02-22", "close": 0.985, "volume": 7800.0}, {"date": "2016-02-23", "close": 0.985, "volume": 39900.0}, {"date": "2016-02-26", "close": 0.97, "volume": 27750.0}, {"date": "2016-02-29", "close": 0.965, "volume": 10000.0}, {"date": "2016-03-02", "close": 0.97, "volume": 2250.0}, {"date": "2016-03-03", "close": 1.0, "volume": 21440.0}, {"date": "2016-03-08", "close": 0.97, "volume": 2000.0}, {"date": "2016-03-10", "close": 0.98, "volume": 7020.0}, {"date": "2016-03-11", "close": 0.98, "volume": 6596.0}, {"date": "2016-03-14", "close": 0.98, "volume": 20000.0}, {"date": "2016-03-15", "close": 0.99, "volume": 47700.0}, {"date": "2016-03-16", "close": 0.99, "volume": 8700.0}, {"date": "2016-03-17", "close": 0.985, "volume": 15000.0}, {"date": "2016-03-18", "close": 0.985, "volume": 64000.0}, {"date": "2016-03-21", "close": 0.98, "volume": 100000.0}, {"date": "2016-03-23", "close": 0.975, "volume": 69933.0}, {"date": "2016-03-24", "close": 0.985, "volume": 2100.0}, {"date": "2016-03-29", "close": 0.99, "volume": 3851.0}, {"date": "2016-03-31", "close": 0.99, "volume": 174800.0}, {"date": "2016-04-04", "close": 1.0, "volume": 62000.0}, {"date": "2016-04-05", "close": 0.985, "volume": 167293.0}, {"date": "2016-04-06", "close": 0.96, "volume": 20000.0}, {"date": "2016-04-07", "close": 0.99, "volume": 10456.0}, {"date": "2016-04-08", "close": 0.975, "volume": 30000.0}, {"date": "2016-04-11", "close": 1.02, "volume": 96145.0}, {"date": "2016-04-12", "close": 1.015, "volume": 140000.0}, {"date": "2016-04-13", "close": 1.0, "volume": 11400.0}, {"date": "2016-04-14", "close": 1.015, "volume": 1686.0}, {"date": "2016-04-15", "close": 1.02, "volume": 204900.0}, {"date": "2016-04-18", "close": 1.015, "volume": 8810.0}, {"date": "2016-04-19", "close": 1.02, "volume": 2100.0}, {"date": "2016-04-20", "close": 1.005, "volume": 10900.0}, {"date": "2016-04-21", "close": 0.99, "volume": 4500.0}, {"date": "2016-04-22", "close": 0.985, "volume": 3910.0}, {"date": "2016-04-26", "close": 0.995, "volume": 1810.0}, {"date": "2016-04-27", "close": 0.995, "volume": 97590.0}, {"date": "2016-04-28", "close": 0.995, "volume": 1210.0}, {"date": "2016-04-29", "close": 1.01, "volume": 27471.0}, {"date": "2016-05-02", "close": 1.0, "volume": 67293.0}, {"date": "2016-05-03", "close": 0.995, "volume": 24000.0}, {"date": "2016-05-04", "close": 0.985, "volume": 4693.0}, {"date": "2016-05-06", "close": 1.0, "volume": 127962.0}, {"date": "2016-05-09", "close": 0.99, "volume": 48600.0}, {"date": "2016-05-10", "close": 1.0, "volume": 43000.0}, {"date": "2016-05-11", "close": 0.99, "volume": 613009.0}, {"date": "2016-05-12", "close": 1.0, "volume": 126472.0}, {"date": "2016-05-13", "close": 1.0, "volume": 9923.0}, {"date": "2016-05-16", "close": 1.0, "volume": 96000.0}, {"date": "2016-05-17", "close": 1.01, "volume": 78960.0}, {"date": "2016-05-18", "close": 1.0, "volume": 213748.0}, {"date": "2016-05-19", "close": 1.005, "volume": 3900.0}, {"date": "2016-05-20", "close": 1.0, "volume": 96329.0}, {"date": "2016-05-23", "close": 0.995, "volume": 73671.0}, {"date": "2016-05-25", "close": 1.0, "volume": 190000.0}, {"date": "2016-05-26", "close": 1.0, "volume": 35429.0}, {"date": "2016-05-27", "close": 1.0, "volume": 2100.0}, {"date": "2016-05-30", "close": 1.005, "volume": 119971.0}, {"date": "2016-05-31", "close": 1.02, "volume": 4616.0}, {"date": "2016-06-01", "close": 0.99, "volume": 30000.0}, {"date": "2016-06-03", "close": 1.0, "volume": 3000000.0}, {"date": "2016-06-07", "close": 1.01, "volume": 174000.0}, {"date": "2016-06-08", "close": 0.99, "volume": 35000.0}, {"date": "2016-06-09", "close": 1.02, "volume": 245000.0}, {"date": "2016-06-10", "close": 1.02, "volume": 155000.0}, {"date": "2016-06-14", "close": 1.01, "volume": 24900.0}, {"date": "2016-06-15", "close": 1.015, "volume": 6400.0}, {"date": "2016-06-16", "close": 1.01, "volume": 89500.0}, {"date": "2016-06-17", "close": 1.0, "volume": 470000.0}, {"date": "2016-06-20", "close": 1.0, "volume": 326000.0}, {"date": "2016-06-21", "close": 0.995, "volume": 30000.0}, {"date": "2016-06-22", "close": 1.01, "volume": 64400.0}, {"date": "2016-06-24", "close": 1.0, "volume": 10000.0}, {"date": "2016-06-27", "close": 0.97, "volume": 40000.0}, {"date": "2016-06-29", "close": 0.99, "volume": 48000.0}, {"date": "2016-06-30", "close": 1.0, "volume": 74300.0}, {"date": "2016-07-01", "close": 1.0, "volume": 22798.0}, {"date": "2016-07-06", "close": 1.0, "volume": 20000.0}, {"date": "2016-07-08", "close": 1.0, "volume": 52180.0}, {"date": "2016-07-11", "close": 1.01, "volume": 231763.0}, {"date": "2016-07-12", "close": 1.015, "volume": 958274.0}, {"date": "2016-07-13", "close": 1.015, "volume": 271000.0}, {"date": "2016-07-14", "close": 1.025, "volume": 118000.0}, {"date": "2016-07-15", "close": 1.02, "volume": 91328.0}, {"date": "2016-07-18", "close": 1.025, "volume": 109928.0}, {"date": "2016-07-19", "close": 1.025, "volume": 29363.0}, {"date": "2016-07-20", "close": 1.03, "volume": 94500.0}, {"date": "2016-07-22", "close": 1.03, "volume": 53700.0}, {"date": "2016-07-25", "close": 1.04, "volume": 144000.0}, {"date": "2016-07-26", "close": 1.045, "volume": 91497.0}, {"date": "2016-07-27", "close": 1.045, "volume": 91821.0}, {"date": "2016-07-28", "close": 1.055, "volume": 191529.0}, {"date": "2016-08-01", "close": 1.06, "volume": 207400.0}, {"date": "2016-08-02", "close": 1.07, "volume": 91728.0}, {"date": "2016-08-03", "close": 1.07, "volume": 25151.0}, {"date": "2016-08-04", "close": 1.06, "volume": 60810.0}, {"date": "2016-08-05", "close": 1.07, "volume": 14000.0}, {"date": "2016-08-08", "close": 1.07, "volume": 28022.0}, {"date": "2016-08-09", "close": 1.07, "volume": 10000.0}, {"date": "2016-08-10", "close": 1.06, "volume": 82978.0}, {"date": "2016-08-11", "close": 1.07, "volume": 54922.0}, {"date": "2016-08-12", "close": 1.07, "volume": 15000.0}, {"date": "2016-08-15", "close": 1.075, "volume": 100078.0}, {"date": "2016-08-16", "close": 1.07, "volume": 120184.0}, {"date": "2016-08-17", "close": 1.08, "volume": 67250.0}, {"date": "2016-08-18", "close": 1.07, "volume": 19042.0}, {"date": "2016-08-22", "close": 1.06, "volume": 20208.0}, {"date": "2016-08-23", "close": 1.06, "volume": 28500.0}, {"date": "2016-08-24", "close": 1.06, "volume": 27751.0}, {"date": "2016-08-25", "close": 1.06, "volume": 62249.0}, {"date": "2016-08-26", "close": 1.065, "volume": 35000.0}, {"date": "2016-08-29", "close": 1.065, "volume": 31500.0}, {"date": "2016-08-30", "close": 1.05, "volume": 1111539.0}, {"date": "2016-08-31", "close": 1.06, "volume": 121000.0}, {"date": "2016-09-01", "close": 1.06, "volume": 23600.0}, {"date": "2016-09-02", "close": 1.06, "volume": 28300.0}, {"date": "2016-09-05", "close": 1.055, "volume": 5000.0}, {"date": "2016-09-06", "close": 1.055, "volume": 101000.0}, {"date": "2016-09-07", "close": 1.055, "volume": 142150.0}, {"date": "2016-09-08", "close": 1.06, "volume": 155200.0}, {"date": "2016-09-09", "close": 1.075, "volume": 227000.0}, {"date": "2016-09-12", "close": 1.065, "volume": 98500.0}, {"date": "2016-09-13", "close": 1.065, "volume": 403934.0}, {"date": "2016-09-14", "close": 1.075, "volume": 164700.0}, {"date": "2016-09-15", "close": 1.075, "volume": 241299.0}, {"date": "2016-09-16", "close": 1.075, "volume": 160411.0}, {"date": "2016-09-19", "close": 1.075, "volume": 50000.0}, {"date": "2016-09-20", "close": 1.075, "volume": 53000.0}, {"date": "2016-09-21", "close": 1.07, "volume": 112710.0}, {"date": "2016-09-22", "close": 1.07, "volume": 263760.0}, {"date": "2016-09-23", "close": 1.07, "volume": 42500.0}, {"date": "2016-09-26", "close": 1.06, "volume": 1407621.0}, {"date": "2016-09-27", "close": 1.07, "volume": 86808.0}, {"date": "2016-09-28", "close": 1.075, "volume": 31300.0}, {"date": "2016-09-29", "close": 1.075, "volume": 81900.0}, {"date": "2016-09-30", "close": 1.07, "volume": 99300.0}, {"date": "2016-10-03", "close": 1.07, "volume": 236920.0}, {"date": "2016-10-04", "close": 1.08, "volume": 120649.0}, {"date": "2016-10-05", "close": 1.075, "volume": 16679.0}, {"date": "2016-10-06", "close": 1.07, "volume": 480000.0}, {"date": "2016-10-07", "close": 1.075, "volume": 91800.0}, {"date": "2016-10-10", "close": 1.07, "volume": 35000.0}, {"date": "2016-10-11", "close": 1.085, "volume": 112452.0}, {"date": "2016-10-12", "close": 1.085, "volume": 192500.0}, {"date": "2016-10-13", "close": 1.11, "volume": 1439529.0}, {"date": "2016-10-14", "close": 1.12, "volume": 108678.0}, {"date": "2016-10-17", "close": 1.105, "volume": 114996.0}, {"date": "2016-10-18", "close": 1.155, "volume": 880186.0}, {"date": "2016-10-19", "close": 1.135, "volume": 124598.0}, {"date": "2016-10-20", "close": 1.13, "volume": 64166.0}, {"date": "2016-10-21", "close": 1.135, "volume": 155210.0}, {"date": "2016-10-24", "close": 1.14, "volume": 164928.0}, {"date": "2016-10-25", "close": 1.14, "volume": 143300.0}, {"date": "2016-10-26", "close": 1.145, "volume": 151661.0}, {"date": "2016-10-27", "close": 1.145, "volume": 84355.0}, {"date": "2016-10-28", "close": 1.14, "volume": 339532.0}, {"date": "2016-10-31", "close": 1.15, "volume": 412065.0}, {"date": "2016-11-01", "close": 1.15, "volume": 100793.0}, {"date": "2016-11-02", "close": 1.145, "volume": 272989.0}, {"date": "2016-11-03", "close": 1.145, "volume": 10921.0}, {"date": "2016-11-04", "close": 1.145, "volume": 296496.0}, {"date": "2016-11-07", "close": 1.15, "volume": 171050.0}, {"date": "2016-11-08", "close": 1.155, "volume": 67410.0}, {"date": "2016-11-09", "close": 1.14, "volume": 112750.0}, {"date": "2016-11-10", "close": 1.16, "volume": 56304.0}, {"date": "2016-11-11", "close": 1.135, "volume": 140750.0}, {"date": "2016-11-14", "close": 1.135, "volume": 6744.0}, {"date": "2016-11-15", "close": 1.15, "volume": 110756.0}, {"date": "2016-11-16", "close": 1.16, "volume": 7000.0}, {"date": "2016-11-17", "close": 1.16, "volume": 13000.0}, {"date": "2016-11-18", "close": 1.16, "volume": 179804.0}, {"date": "2016-11-21", "close": 1.16, "volume": 214461.0}, {"date": "2016-11-22", "close": 1.16, "volume": 70500.0}, {"date": "2016-11-23", "close": 1.165, "volume": 1706.0}, {"date": "2016-11-24", "close": 1.17, "volume": 153950.0}, {"date": "2016-11-25", "close": 1.16, "volume": 66857.0}, {"date": "2016-11-28", "close": 1.17, "volume": 133502.0}, {"date": "2016-11-29", "close": 1.17, "volume": 84780.0}, {"date": "2016-11-30", "close": 1.155, "volume": 183750.0}, {"date": "2016-12-01", "close": 1.195, "volume": 73700.0}, {"date": "2016-12-02", "close": 1.195, "volume": 37400.0}, {"date": "2016-12-05", "close": 1.2, "volume": 20700.0}, {"date": "2016-12-06", "close": 1.2, "volume": 66200.0}, {"date": "2016-12-07", "close": 1.2, "volume": 34500.0}, {"date": "2016-12-08", "close": 1.215, "volume": 61900.0}, {"date": "2016-12-09", "close": 1.185, "volume": 111800.0}, {"date": "2016-12-12", "close": 1.18, "volume": 10000.0}, {"date": "2016-12-13", "close": 1.16, "volume": 192210.0}, {"date": "2016-12-15", "close": 1.2, "volume": 8300.0}, {"date": "2016-12-16", "close": 1.17, "volume": 16925.0}, {"date": "2016-12-19", "close": 1.16, "volume": 186693.0}, {"date": "2016-12-20", "close": 1.17, "volume": 62900.0}, {"date": "2016-12-22", "close": 1.17, "volume": 19869.0}, {"date": "2016-12-23", "close": 1.165, "volume": 218531.0}, {"date": "2016-12-28", "close": 1.155, "volume": 77038.0}, {"date": "2016-12-29", "close": 1.175, "volume": 17000.0}, {"date": "2016-12-30", "close": 1.15, "volume": 45000.0}, {"date": "2017-01-03", "close": 1.15, "volume": 77700.0}, {"date": "2017-01-04", "close": 1.14, "volume": 13000.0}, {"date": "2017-01-05", "close": 1.14, "volume": 20000.0}, {"date": "2017-01-06", "close": 1.155, "volume": 50921.0}, {"date": "2017-01-09", "close": 1.155, "volume": 62050.0}, {"date": "2017-01-10", "close": 1.155, "volume": 26250.0}, {"date": "2017-01-11", "close": 1.16, "volume": 23945.0}, {"date": "2017-01-12", "close": 1.15, "volume": 44170.0}, {"date": "2017-01-13", "close": 1.14, "volume": 46245.0}, {"date": "2017-01-16", "close": 1.13, "volume": 10983.0}, {"date": "2017-01-17", "close": 1.13, "volume": 29250.0}, {"date": "2017-01-18", "close": 1.15, "volume": 114500.0}, {"date": "2017-01-19", "close": 1.14, "volume": 27500.0}, {"date": "2017-01-20", "close": 1.135, "volume": 30000.0}, {"date": "2017-01-23", "close": 1.13, "volume": 36300.0}, {"date": "2017-01-24", "close": 1.14, "volume": 80000.0}, {"date": "2017-01-27", "close": 1.13, "volume": 5007400.0}, {"date": "2017-01-30", "close": 1.14, "volume": 130855.0}, {"date": "2017-01-31", "close": 1.14, "volume": 68353.0}, {"date": "2017-02-01", "close": 1.13, "volume": 4500.0}, {"date": "2017-02-02", "close": 1.14, "volume": 57200.0}, {"date": "2017-02-03", "close": 1.13, "volume": 53622.0}, {"date": "2017-02-07", "close": 1.135, "volume": 10000.0}, {"date": "2017-02-08", "close": 1.135, "volume": 27050.0}, {"date": "2017-02-09", "close": 1.16, "volume": 56356.0}, {"date": "2017-02-10", "close": 1.14, "volume": 22000.0}, {"date": "2017-02-13", "close": 1.14, "volume": 117543.0}, {"date": "2017-02-16", "close": 1.14, "volume": 13522.0}, {"date": "2017-02-17", "close": 1.14, "volume": 78800.0}, {"date": "2017-02-20", "close": 1.13, "volume": 145249.0}, {"date": "2017-02-21", "close": 1.12, "volume": 46400.0}, {"date": "2017-02-22", "close": 1.13, "volume": 127100.0}, {"date": "2017-02-23", "close": 1.13, "volume": 362331.0}, {"date": "2017-02-24", "close": 1.12, "volume": 161586.0}, {"date": "2017-02-27", "close": 1.12, "volume": 60928.0}, {"date": "2017-02-28", "close": 1.12, "volume": 148800.0}, {"date": "2017-03-01", "close": 1.12, "volume": 448.0}, {"date": "2017-03-02", "close": 1.115, "volume": 129747.0}, {"date": "2017-03-03", "close": 1.12, "volume": 112500.0}, {"date": "2017-03-06", "close": 1.12, "volume": 16456.0}, {"date": "2017-03-07", "close": 1.12, "volume": 46121.0}, {"date": "2017-03-08", "close": 1.125, "volume": 121204.0}, {"date": "2017-03-09", "close": 1.12, "volume": 122000.0}, {"date": "2017-03-10", "close": 1.125, "volume": 56000.0}, {"date": "2017-03-13", "close": 1.12, "volume": 46700.0}, {"date": "2017-03-14", "close": 1.12, "volume": 6200.0}, {"date": "2017-03-15", "close": 1.12, "volume": 73300.0}, {"date": "2017-03-17", "close": 1.12, "volume": 18500.0}, {"date": "2017-03-20", "close": 1.12, "volume": 8900.0}, {"date": "2017-03-21", "close": 1.12, "volume": 3648.0}, {"date": "2017-03-22", "close": 1.12, "volume": 62501.0}, {"date": "2017-03-23", "close": 1.12, "volume": 46946.0}, {"date": "2017-03-24", "close": 1.12, "volume": 3448.0}, {"date": "2017-03-27", "close": 1.12, "volume": 4400.0}, {"date": "2017-03-28", "close": 1.12, "volume": 4955.0}, {"date": "2017-03-29", "close": 1.115, "volume": 50125.0}, {"date": "2017-03-31", "close": 1.115, "volume": 79975.0}, {"date": "2017-04-03", "close": 1.13, "volume": 74600.0}, {"date": "2017-04-06", "close": 1.125, "volume": 22900.0}, {"date": "2017-04-07", "close": 1.125, "volume": 33470.0}, {"date": "2017-04-10", "close": 1.11, "volume": 4600.0}, {"date": "2017-04-11", "close": 1.095, "volume": 13097.0}, {"date": "2017-04-12", "close": 1.105, "volume": 25000.0}, {"date": "2017-04-13", "close": 1.105, "volume": 33903.0}, {"date": "2017-04-18", "close": 1.1, "volume": 20000.0}, {"date": "2017-04-19", "close": 1.1, "volume": 1811.0}, {"date": "2017-04-20", "close": 1.105, "volume": 18181.0}, {"date": "2017-04-24", "close": 1.11, "volume": 28088.0}, {"date": "2017-04-26", "close": 1.105, "volume": 78689.0}, {"date": "2017-04-27", "close": 1.105, "volume": 65364.0}, {"date": "2017-04-28", "close": 1.095, "volume": 59400.0}, {"date": "2017-05-01", "close": 1.1, "volume": 134482.0}, {"date": "2017-05-05", "close": 1.03, "volume": 69638.0}, {"date": "2017-05-08", "close": 1.06, "volume": 111608.0}, {"date": "2017-05-10", "close": 1.06, "volume": 61300.0}, {"date": "2017-05-11", "close": 1.095, "volume": 36244.0}, {"date": "2017-05-12", "close": 1.09, "volume": 3200.0}, {"date": "2017-05-17", "close": 1.075, "volume": 2978.0}, {"date": "2017-05-18", "close": 1.055, "volume": 54943.0}, {"date": "2017-05-19", "close": 1.05, "volume": 130000.0}, {"date": "2017-05-23", "close": 1.03, "volume": 27930.0}, {"date": "2017-05-24", "close": 1.03, "volume": 4170.0}, {"date": "2017-05-25", "close": 1.03, "volume": 20000.0}, {"date": "2017-05-29", "close": 1.045, "volume": 1745.0}, {"date": "2017-05-31", "close": 1.03, "volume": 16921.0}, {"date": "2017-06-01", "close": 1.03, "volume": 12079.0}, {"date": "2017-06-02", "close": 1.045, "volume": 16500.0}, {"date": "2017-06-05", "close": 1.035, "volume": 1432.0}, {"date": "2017-06-06", "close": 1.03, "volume": 31489.0}, {"date": "2017-06-07", "close": 1.025, "volume": 39973.0}, {"date": "2017-06-08", "close": 1.07, "volume": 50400.0}, {"date": "2017-06-13", "close": 1.065, "volume": 74800.0}, {"date": "2017-06-14", "close": 1.035, "volume": 15712.0}, {"date": "2017-06-15", "close": 1.035, "volume": 33988.0}, {"date": "2017-06-19", "close": 1.0, "volume": 70658.0}, {"date": "2017-06-20", "close": 1.01, "volume": 22228.0}, {"date": "2017-06-21", "close": 1.005, "volume": 23688.0}, {"date": "2017-06-22", "close": 1.0, "volume": 103017.0}, {"date": "2017-06-23", "close": 1.015, "volume": 58500.0}, {"date": "2017-06-26", "close": 1.005, "volume": 95000.0}, {"date": "2017-06-27", "close": 1.035, "volume": 127480.0}, {"date": "2017-06-30", "close": 1.035, "volume": 21450.0}, {"date": "2017-07-03", "close": 1.025, "volume": 20000.0}, {"date": "2017-07-04", "close": 1.015, "volume": 4960.0}, {"date": "2017-07-05", "close": 1.02, "volume": 23909.0}, {"date": "2017-07-06", "close": 1.025, "volume": 10486.0}, {"date": "2017-07-10", "close": 1.02, "volume": 10000.0}, {"date": "2017-07-11", "close": 1.025, "volume": 2490.0}, {"date": "2017-07-12", "close": 1.025, "volume": 9800.0}, {"date": "2017-07-13", "close": 1.01, "volume": 42279.0}, {"date": "2017-07-14", "close": 1.06, "volume": 58106.0}, {"date": "2017-07-17", "close": 1.045, "volume": 9500.0}, {"date": "2017-07-18", "close": 1.045, "volume": 3000.0}, {"date": "2017-07-19", "close": 1.06, "volume": 90000.0}, {"date": "2017-07-20", "close": 1.05, "volume": 20000.0}, {"date": "2017-07-21", "close": 1.05, "volume": 26000.0}, {"date": "2017-07-24", "close": 1.045, "volume": 28000.0}, {"date": "2017-07-25", "close": 1.045, "volume": 30000.0}, {"date": "2017-07-27", "close": 1.045, "volume": 153503.0}, {"date": "2017-07-28", "close": 1.045, "volume": 4100.0}, {"date": "2017-07-31", "close": 1.05, "volume": 14000.0}, {"date": "2017-08-01", "close": 1.03, "volume": 30000.0}, {"date": "2017-08-02", "close": 1.04, "volume": 5000.0}, {"date": "2017-08-03", "close": 1.03, "volume": 36619.0}, {"date": "2017-08-07", "close": 1.03, "volume": 40000.0}, {"date": "2017-08-08", "close": 1.03, "volume": 42163.0}, {"date": "2017-08-09", "close": 1.03, "volume": 18937.0}, {"date": "2017-08-10", "close": 1.035, "volume": 29000.0}, {"date": "2017-08-16", "close": 1.025, "volume": 35000.0}, {"date": "2017-08-17", "close": 1.025, "volume": 5000.0}, {"date": "2017-08-18", "close": 1.035, "volume": 53098.0}, {"date": "2017-08-22", "close": 1.02, "volume": 22765.0}, {"date": "2017-08-23", "close": 1.03, "volume": 43435.0}, {"date": "2017-08-24", "close": 1.03, "volume": 15565.0}, {"date": "2017-08-25", "close": 1.035, "volume": 25000.0}, {"date": "2017-08-28", "close": 1.035, "volume": 10000.0}, {"date": "2017-08-29", "close": 1.025, "volume": 8000.0}, {"date": "2017-08-30", "close": 1.035, "volume": 130300.0}, {"date": "2017-08-31", "close": 1.035, "volume": 9970.0}, {"date": "2017-09-05", "close": 1.02, "volume": 130900.0}, {"date": "2017-09-06", "close": 1.01, "volume": 115000.0}, {"date": "2017-09-07", "close": 1.015, "volume": 21179.0}, {"date": "2017-09-11", "close": 1.005, "volume": 30000.0}, {"date": "2017-09-12", "close": 1.01, "volume": 130766.0}, {"date": "2017-09-18", "close": 1.005, "volume": 77882.0}, {"date": "2017-09-19", "close": 1.02, "volume": 20000.0}, {"date": "2017-09-20", "close": 1.0, "volume": 33000.0}, {"date": "2017-09-21", "close": 1.01, "volume": 10000.0}, {"date": "2017-09-22", "close": 1.01, "volume": 113900.0}, {"date": "2017-09-26", "close": 1.02, "volume": 15470.0}, {"date": "2017-09-27", "close": 1.015, "volume": 3058.0}, {"date": "2017-09-28", "close": 1.005, "volume": 35793.0}, {"date": "2017-10-03", "close": 1.01, "volume": 22222.0}, {"date": "2017-10-04", "close": 1.01, "volume": 22000.0}, {"date": "2017-10-05", "close": 1.0, "volume": 115691.0}, {"date": "2017-10-06", "close": 1.02, "volume": 21392.0}, {"date": "2017-10-09", "close": 1.01, "volume": 41000.0}, {"date": "2017-10-10", "close": 1.015, "volume": 52000.0}, {"date": "2017-10-11", "close": 1.035, "volume": 48000.0}, {"date": "2017-10-13", "close": 1.025, "volume": 13000.0}, {"date": "2017-10-16", "close": 1.04, "volume": 184935.0}, {"date": "2017-10-17", "close": 1.025, "volume": 56510.0}, {"date": "2017-10-18", "close": 1.045, "volume": 48527.0}, {"date": "2017-10-19", "close": 1.045, "volume": 19634.0}, {"date": "2017-10-20", "close": 1.045, "volume": 70950.0}, {"date": "2017-10-23", "close": 1.04, "volume": 52479.0}, {"date": "2017-10-25", "close": 1.02, "volume": 162000.0}, {"date": "2017-10-26", "close": 1.015, "volume": 73892.0}, {"date": "2017-10-27", "close": 1.005, "volume": 52939.0}, {"date": "2017-10-30", "close": 1.0, "volume": 60554.0}, {"date": "2017-10-31", "close": 1.02, "volume": 50250.0}, {"date": "2017-11-01", "close": 1.01, "volume": 73000.0}, {"date": "2017-11-02", "close": 1.0, "volume": 68083.0}, {"date": "2017-11-03", "close": 1.0, "volume": 23314.0}, {"date": "2017-11-06", "close": 1.005, "volume": 5000.0}, {"date": "2017-11-07", "close": 1.015, "volume": 56011.0}, {"date": "2017-11-08", "close": 1.02, "volume": 39000.0}, {"date": "2017-11-09", "close": 1.03, "volume": 723780.0}, {"date": "2017-11-10", "close": 1.03, "volume": 57000.0}, {"date": "2017-11-13", "close": 1.025, "volume": 58000.0}, {"date": "2017-11-14", "close": 1.02, "volume": 29800.0}, {"date": "2017-11-15", "close": 1.03, "volume": 120000.0}, {"date": "2017-11-17", "close": 1.015, "volume": 102158.0}, {"date": "2017-11-20", "close": 1.02, "volume": 25000.0}, {"date": "2017-11-21", "close": 1.01, "volume": 67870.0}, {"date": "2017-11-22", "close": 1.01, "volume": 70768.0}, {"date": "2017-11-23", "close": 1.01, "volume": 24711.0}, {"date": "2017-11-24", "close": 1.02, "volume": 10000.0}, {"date": "2017-11-27", "close": 1.015, "volume": 21000.0}, {"date": "2017-11-28", "close": 1.015, "volume": 23500.0}, {"date": "2017-11-29", "close": 1.015, "volume": 4061.0}, {"date": "2017-11-30", "close": 1.01, "volume": 48855.0}, {"date": "2017-12-01", "close": 1.02, "volume": 490.0}, {"date": "2017-12-04", "close": 1.02, "volume": 39500.0}, {"date": "2017-12-05", "close": 1.03, "volume": 509568.0}, {"date": "2017-12-06", "close": 1.03, "volume": 418444.0}, {"date": "2017-12-07", "close": 1.03, "volume": 183009.0}, {"date": "2017-12-08", "close": 1.03, "volume": 72522.0}, {"date": "2017-12-11", "close": 1.03, "volume": 15000.0}, {"date": "2017-12-12", "close": 1.025, "volume": 71370.0}, {"date": "2017-12-13", "close": 1.03, "volume": 151556.0}, {"date": "2017-12-14", "close": 1.03, "volume": 29111.0}, {"date": "2017-12-15", "close": 1.04, "volume": 5000.0}, {"date": "2017-12-18", "close": 1.04, "volume": 35000.0}, {"date": "2017-12-19", "close": 1.035, "volume": 48451.0}, {"date": "2017-12-20", "close": 1.04, "volume": 13804.0}, {"date": "2017-12-21", "close": 1.04, "volume": 3164.0}, {"date": "2017-12-22", "close": 1.045, "volume": 12696.0}, {"date": "2017-12-27", "close": 1.045, "volume": 1000.0}, {"date": "2017-12-28", "close": 1.055, "volume": 42497.0}, {"date": "2018-01-02", "close": 1.04, "volume": 24864.0}, {"date": "2018-01-03", "close": 1.05, "volume": 4310.0}, {"date": "2018-01-04", "close": 1.055, "volume": 5000.0}, {"date": "2018-01-05", "close": 1.05, "volume": 37655.0}, {"date": "2018-01-08", "close": 1.04, "volume": 43331.0}, {"date": "2018-01-09", "close": 1.055, "volume": 7125.0}, {"date": "2018-01-10", "close": 1.05, "volume": 12065.0}, {"date": "2018-01-11", "close": 1.065, "volume": 118795.0}, {"date": "2018-01-12", "close": 1.055, "volume": 120591.0}, {"date": "2018-01-15", "close": 1.072, "volume": 14000.0}, {"date": "2018-01-16", "close": 1.055, "volume": 34433.0}, {"date": "2018-01-17", "close": 1.045, "volume": 24491.0}, {"date": "2018-01-18", "close": 1.055, "volume": 24448.0}, {"date": "2018-01-19", "close": 1.06, "volume": 73100.0}, {"date": "2018-01-22", "close": 1.06, "volume": 52616.0}, {"date": "2018-01-23", "close": 1.06, "volume": 600.0}, {"date": "2018-01-24", "close": 1.05, "volume": 69034.0}, {"date": "2018-01-25", "close": 1.055, "volume": 356500.0}, {"date": "2018-01-29", "close": 1.045, "volume": 221251.0}, {"date": "2018-01-30", "close": 1.045, "volume": 476.0}, {"date": "2018-01-31", "close": 1.05, "volume": 147768.0}, {"date": "2018-02-01", "close": 1.05, "volume": 30917.0}, {"date": "2018-02-02", "close": 1.05, "volume": 57401.0}, {"date": "2018-02-05", "close": 1.04, "volume": 9800.0}, {"date": "2018-02-06", "close": 1.02, "volume": 142287.0}, {"date": "2018-02-07", "close": 1.02, "volume": 2853.0}, {"date": "2018-02-08", "close": 1.03, "volume": 19500.0}, {"date": "2018-02-09", "close": 1.0, "volume": 134913.0}, {"date": "2018-02-12", "close": 1.0, "volume": 13964.0}, {"date": "2018-02-13", "close": 1.0, "volume": 65128.0}, {"date": "2018-02-14", "close": 0.985, "volume": 78396.0}, {"date": "2018-02-15", "close": 0.985, "volume": 15626.0}, {"date": "2018-02-16", "close": 1.015, "volume": 65185.0}, {"date": "2018-02-19", "close": 1.015, "volume": 24765.0}, {"date": "2018-02-21", "close": 1.04, "volume": 5450.0}, {"date": "2018-02-22", "close": 1.04, "volume": 500.0}, {"date": "2018-02-23", "close": 1.025, "volume": 3500.0}, {"date": "2018-02-26", "close": 1.02, "volume": 3833.0}, {"date": "2018-02-27", "close": 1.02, "volume": 79725.0}, {"date": "2018-02-28", "close": 1.01, "volume": 50364.0}, {"date": "2018-03-01", "close": 1.01, "volume": 10302.0}, {"date": "2018-03-02", "close": 1.01, "volume": 40352.0}, {"date": "2018-03-05", "close": 1.005, "volume": 34273.0}, {"date": "2018-03-06", "close": 0.995, "volume": 191000.0}, {"date": "2018-03-07", "close": 1.0, "volume": 83500.0}, {"date": "2018-03-08", "close": 1.01, "volume": 124491.0}, {"date": "2018-03-09", "close": 1.03, "volume": 19246.0}, {"date": "2018-03-12", "close": 1.02, "volume": 69540.0}, {"date": "2018-03-13", "close": 1.02, "volume": 145728.0}, {"date": "2018-03-14", "close": 1.015, "volume": 62957.0}, {"date": "2018-03-15", "close": 1.02, "volume": 60542.0}, {"date": "2018-03-16", "close": 1.01, "volume": 18611.0}, {"date": "2018-03-19", "close": 1.005, "volume": 21373.0}, {"date": "2018-03-21", "close": 1.01, "volume": 38232.0}, {"date": "2018-03-22", "close": 1.02, "volume": 84295.0}, {"date": "2018-03-23", "close": 1.02, "volume": 39920.0}, {"date": "2018-03-26", "close": 1.015, "volume": 34613.0}, {"date": "2018-03-27", "close": 1.02, "volume": 26900.0}, {"date": "2018-03-28", "close": 0.995, "volume": 59860.0}, {"date": "2018-03-29", "close": 0.985, "volume": 191730.0}, {"date": "2018-04-06", "close": 1.0, "volume": 11690.0}, {"date": "2018-04-09", "close": 0.965, "volume": 37589.0}, {"date": "2018-04-10", "close": 0.965, "volume": 23689.0}, {"date": "2018-04-11", "close": 0.97, "volume": 12000.0}, {"date": "2018-04-12", "close": 0.99, "volume": 58230.0}, {"date": "2018-04-13", "close": 0.99, "volume": 17738.0}, {"date": "2018-04-16", "close": 1.0, "volume": 123305.0}, {"date": "2018-04-17", "close": 1.0, "volume": 28430.0}, {"date": "2018-04-18", "close": 1.005, "volume": 13973.0}, {"date": "2018-04-20", "close": 1.01, "volume": 96927.0}, {"date": "2018-04-23", "close": 1.02, "volume": 5000.0}, {"date": "2018-04-24", "close": 1.0, "volume": 70314.0}, {"date": "2018-04-26", "close": 0.995, "volume": 44993.0}, {"date": "2018-04-30", "close": 1.0, "volume": 43228.0}, {"date": "2018-05-01", "close": 1.0, "volume": 42009.0}, {"date": "2018-05-02", "close": 1.01, "volume": 49843.0}, {"date": "2018-05-03", "close": 1.01, "volume": 62645.0}, {"date": "2018-05-04", "close": 1.0, "volume": 985.0}, {"date": "2018-05-08", "close": 1.0, "volume": 31136.0}, {"date": "2018-05-09", "close": 0.995, "volume": 118301.0}, {"date": "2018-05-10", "close": 1.01, "volume": 20000.0}, {"date": "2018-05-11", "close": 1.01, "volume": 34685.0}, {"date": "2018-05-14", "close": 1.0, "volume": 17100.0}, {"date": "2018-05-15", "close": 1.0, "volume": 19915.0}, {"date": "2018-05-16", "close": 1.0, "volume": 41000.0}, {"date": "2018-05-17", "close": 1.0, "volume": 102617.0}, {"date": "2018-05-18", "close": 1.0, "volume": 33231.0}, {"date": "2018-05-21", "close": 1.01, "volume": 36024.0}, {"date": "2018-05-23", "close": 1.0, "volume": 3228.0}, {"date": "2018-05-25", "close": 1.0, "volume": 2772.0}, {"date": "2018-05-29", "close": 0.995, "volume": 19420.0}, {"date": "2018-05-30", "close": 0.99, "volume": 11488.0}, {"date": "2018-05-31", "close": 0.99, "volume": 58339.0}, {"date": "2018-06-01", "close": 0.99, "volume": 64600.0}, {"date": "2018-06-04", "close": 1.01, "volume": 42327.0}, {"date": "2018-06-05", "close": 1.0, "volume": 91991.0}, {"date": "2018-06-06", "close": 1.015, "volume": 20559.0}, {"date": "2018-06-07", "close": 1.015, "volume": 900.0}, {"date": "2018-06-08", "close": 1.01, "volume": 85000.0}, {"date": "2018-06-12", "close": 1.005, "volume": 21000.0}, {"date": "2018-06-13", "close": 0.975, "volume": 195482.0}, {"date": "2018-06-14", "close": 0.995, "volume": 27291.0}, {"date": "2018-06-15", "close": 0.995, "volume": 5705.0}, {"date": "2018-06-18", "close": 0.99, "volume": 7155.0}, {"date": "2018-06-19", "close": 0.98, "volume": 5100.0}, {"date": "2018-06-20", "close": 0.98, "volume": 150550.0}, {"date": "2018-06-21", "close": 0.965, "volume": 25443.0}, {"date": "2018-06-22", "close": 0.97, "volume": 16659.0}, {"date": "2018-06-25", "close": 0.94, "volume": 65129.0}, {"date": "2018-06-26", "close": 0.96, "volume": 10678.0}, {"date": "2018-06-27", "close": 0.96, "volume": 155016.0}, {"date": "2018-06-28", "close": 0.955, "volume": 10710.0}, {"date": "2018-06-29", "close": 0.955, "volume": 25767.0}, {"date": "2018-07-02", "close": 0.955, "volume": 8100.0}, {"date": "2018-07-03", "close": 0.96, "volume": 29810.0}, {"date": "2018-07-04", "close": 0.955, "volume": 22031.0}, {"date": "2018-07-05", "close": 0.96, "volume": 25784.0}, {"date": "2018-07-06", "close": 0.96, "volume": 7099.0}, {"date": "2018-07-09", "close": 0.97, "volume": 5000.0}, {"date": "2018-07-10", "close": 0.95, "volume": 79298.0}, {"date": "2018-07-11", "close": 0.945, "volume": 9500.0}, {"date": "2018-07-12", "close": 0.95, "volume": 80600.0}, {"date": "2018-07-13", "close": 0.95, "volume": 10600.0}, {"date": "2018-07-17", "close": 0.935, "volume": 14600.0}, {"date": "2018-07-18", "close": 0.96, "volume": 380.0}, {"date": "2018-07-19", "close": 0.97, "volume": 7000.0}, {"date": "2018-07-20", "close": 0.97, "volume": 10288.0}, {"date": "2018-07-23", "close": 0.955, "volume": 40364.0}, {"date": "2018-07-24", "close": 0.975, "volume": 65599.0}, {"date": "2018-07-25", "close": 0.97, "volume": 29400.0}, {"date": "2018-07-27", "close": 0.98, "volume": 49275.0}, {"date": "2018-07-30", "close": 0.975, "volume": 33364.0}, {"date": "2018-07-31", "close": 0.97, "volume": 20000.0}, {"date": "2018-08-01", "close": 0.98, "volume": 40152.0}, {"date": "2018-08-02", "close": 0.975, "volume": 7500.0}, {"date": "2018-08-03", "close": 0.985, "volume": 25710.0}, {"date": "2018-08-07", "close": 0.985, "volume": 13100.0}, {"date": "2018-08-08", "close": 1.015, "volume": 57000.0}, {"date": "2018-08-09", "close": 1.0, "volume": 35040.0}, {"date": "2018-08-10", "close": 1.01, "volume": 49100.0}, {"date": "2018-08-14", "close": 1.0, "volume": 36289.0}, {"date": "2018-08-15", "close": 1.005, "volume": 10500.0}, {"date": "2018-08-16", "close": 1.02, "volume": 79502.0}, {"date": "2018-08-17", "close": 1.01, "volume": 5.0}, {"date": "2018-08-20", "close": 1.01, "volume": 18249.0}, {"date": "2018-08-21", "close": 1.01, "volume": 4502.0}, {"date": "2018-08-22", "close": 0.995, "volume": 48043.0}, {"date": "2018-08-23", "close": 1.01, "volume": 104927.0}, {"date": "2018-08-24", "close": 1.04, "volume": 304243.0}, {"date": "2018-08-27", "close": 1.02, "volume": 23000.0}, {"date": "2018-08-28", "close": 1.015, "volume": 234504.0}, {"date": "2018-08-29", "close": 1.0, "volume": 57000.0}, {"date": "2018-08-30", "close": 1.0, "volume": 41245.0}, {"date": "2018-08-31", "close": 1.005, "volume": 4365.0}, {"date": "2018-09-03", "close": 0.985, "volume": 24008.0}, {"date": "2018-09-04", "close": 1.0, "volume": 12600.0}, {"date": "2018-09-05", "close": 0.99, "volume": 51795.0}, {"date": "2018-09-06", "close": 0.97, "volume": 81800.0}, {"date": "2018-09-07", "close": 1.0, "volume": 25400.0}, {"date": "2018-09-10", "close": 1.0, "volume": 96373.0}, {"date": "2018-09-11", "close": 1.01, "volume": 27215.0}, {"date": "2018-09-12", "close": 1.01, "volume": 20500.0}, {"date": "2018-09-13", "close": 1.02, "volume": 22030.0}, {"date": "2018-09-14", "close": 1.03, "volume": 39380.0}, {"date": "2018-09-17", "close": 1.025, "volume": 181953.0}, {"date": "2018-09-18", "close": 1.01, "volume": 46023.0}, {"date": "2018-09-19", "close": 1.0, "volume": 93480.0}, {"date": "2018-09-20", "close": 0.99, "volume": 2014.0}, {"date": "2018-09-21", "close": 1.02, "volume": 50470.0}, {"date": "2018-09-24", "close": 1.01, "volume": 40510.0}, {"date": "2018-09-25", "close": 1.01, "volume": 71939.0}, {"date": "2018-09-28", "close": 1.01, "volume": 15000.0}, {"date": "2018-10-01", "close": 1.02, "volume": 49100.0}, {"date": "2018-10-02", "close": 1.01, "volume": 22061.0}, {"date": "2018-10-03", "close": 1.015, "volume": 4926.0}, {"date": "2018-10-04", "close": 1.0, "volume": 51076.0}, {"date": "2018-10-05", "close": 1.0, "volume": 15000.0}, {"date": "2018-10-08", "close": 0.995, "volume": 16000.0}, {"date": "2018-10-09", "close": 1.0, "volume": 4000.0}, {"date": "2018-10-10", "close": 0.99, "volume": 32000.0}, {"date": "2018-10-11", "close": 0.975, "volume": 97201.0}, {"date": "2018-10-15", "close": 0.98, "volume": 17944.0}, {"date": "2018-10-16", "close": 0.98, "volume": 7056.0}, {"date": "2018-10-17", "close": 0.975, "volume": 10000.0}, {"date": "2018-10-18", "close": 0.97, "volume": 30000.0}, {"date": "2018-10-19", "close": 0.97, "volume": 42493.0}, {"date": "2018-10-23", "close": 0.965, "volume": 30000.0}, {"date": "2018-10-24", "close": 0.96, "volume": 31637.0}, {"date": "2018-10-25", "close": 0.95, "volume": 37900.0}, {"date": "2018-10-26", "close": 0.945, "volume": 30360.0}, {"date": "2018-10-29", "close": 0.96, "volume": 80125.0}, {"date": "2018-10-30", "close": 0.95, "volume": 16960.0}, {"date": "2018-10-31", "close": 0.945, "volume": 43460.0}, {"date": "2018-11-01", "close": 0.96, "volume": 57347.0}, {"date": "2018-11-02", "close": 0.96, "volume": 47967.0}, {"date": "2018-11-05", "close": 0.95, "volume": 7821.0}, {"date": "2018-11-06", "close": 0.945, "volume": 50289.0}, {"date": "2018-11-07", "close": 0.95, "volume": 18622.0}, {"date": "2018-11-08", "close": 0.95, "volume": 10500.0}, {"date": "2018-11-09", "close": 0.955, "volume": 59500.0}, {"date": "2018-11-12", "close": 0.94, "volume": 10500.0}, {"date": "2018-11-13", "close": 0.94, "volume": 13742.0}, {"date": "2018-11-14", "close": 0.93, "volume": 34703.0}, {"date": "2018-11-15", "close": 0.93, "volume": 577.0}, {"date": "2018-11-16", "close": 0.965, "volume": 4745.0}, {"date": "2018-11-19", "close": 0.955, "volume": 535.0}, {"date": "2018-11-20", "close": 0.945, "volume": 5000.0}, {"date": "2018-11-21", "close": 0.91, "volume": 63500.0}, {"date": "2018-11-26", "close": 0.91, "volume": 94174.0}, {"date": "2018-11-27", "close": 0.91, "volume": 4420.0}, {"date": "2018-11-29", "close": 0.92, "volume": 27150.0}, {"date": "2018-12-04", "close": 0.93, "volume": 47348.0}, {"date": "2018-12-05", "close": 0.93, "volume": 11129.0}, {"date": "2018-12-11", "close": 0.93, "volume": 54292.0}, {"date": "2018-12-12", "close": 0.93, "volume": 16075.0}, {"date": "2018-12-13", "close": 0.9, "volume": 8000.0}, {"date": "2018-12-17", "close": 0.92, "volume": 5000.0}, {"date": "2018-12-18", "close": 0.91, "volume": 112269.0}, {"date": "2018-12-19", "close": 0.92, "volume": 61058.0}, {"date": "2018-12-20", "close": 0.9, "volume": 33642.0}, {"date": "2018-12-21", "close": 0.895, "volume": 81025.0}, {"date": "2018-12-24", "close": 0.89, "volume": 1475.0}, {"date": "2018-12-27", "close": 0.89, "volume": 29844.0}, {"date": "2018-12-28", "close": 0.9, "volume": 411.0}, {"date": "2018-12-31", "close": 0.89, "volume": 6926.0}, {"date": "2019-01-03", "close": 0.89, "volume": 2028.0}, {"date": "2019-01-08", "close": 0.9, "volume": 27000.0}, {"date": "2019-01-10", "close": 0.91, "volume": 10000.0}, {"date": "2019-01-11", "close": 0.92, "volume": 52100.0}, {"date": "2019-01-14", "close": 0.92, "volume": 81500.0}, {"date": "2019-01-15", "close": 0.91, "volume": 12000.0}, {"date": "2019-01-16", "close": 0.9, "volume": 33829.0}, {"date": "2019-01-17", "close": 0.9, "volume": 18371.0}, {"date": "2019-01-21", "close": 0.88, "volume": 40333.0}, {"date": "2019-01-22", "close": 0.86, "volume": 33750.0}, {"date": "2019-01-23", "close": 0.86, "volume": 8000.0}, {"date": "2019-01-25", "close": 0.88, "volume": 1109.0}, {"date": "2019-01-29", "close": 0.86, "volume": 71222.0}, {"date": "2019-01-31", "close": 0.885, "volume": 4000.0}, {"date": "2019-02-05", "close": 0.87, "volume": 132513.0}, {"date": "2019-02-06", "close": 0.87, "volume": 46000.0}, {"date": "2019-02-07", "close": 0.875, "volume": 34109.0}, {"date": "2019-02-08", "close": 0.87, "volume": 27003.0}, {"date": "2019-02-11", "close": 0.88, "volume": 75889.0}, {"date": "2019-02-12", "close": 0.875, "volume": 51125.0}, {"date": "2019-02-13", "close": 0.895, "volume": 19103.0}, {"date": "2019-02-14", "close": 0.875, "volume": 243000.0}, {"date": "2019-02-18", "close": 0.895, "volume": 338047.0}, {"date": "2019-02-19", "close": 0.895, "volume": 59789.0}, {"date": "2019-02-20", "close": 0.9, "volume": 14000.0}, {"date": "2019-02-21", "close": 0.885, "volume": 1000.0}, {"date": "2019-02-22", "close": 0.9, "volume": 60104.0}, {"date": "2019-02-26", "close": 0.84, "volume": 28704.0}, {"date": "2019-02-27", "close": 0.89, "volume": 8265.0}, {"date": "2019-02-28", "close": 0.89, "volume": 18317.0}, {"date": "2019-03-01", "close": 0.885, "volume": 23721.0}, {"date": "2019-03-04", "close": 0.89, "volume": 77169.0}, {"date": "2019-03-05", "close": 0.89, "volume": 21.0}, {"date": "2019-03-06", "close": 0.89, "volume": 108242.0}, {"date": "2019-03-07", "close": 0.89, "volume": 4058.0}, {"date": "2019-03-08", "close": 0.865, "volume": 2942.0}, {"date": "2019-03-12", "close": 0.855, "volume": 9068.0}, {"date": "2019-03-13", "close": 0.85, "volume": 59781.0}, {"date": "2019-03-14", "close": 0.875, "volume": 18000.0}, {"date": "2019-03-18", "close": 0.845, "volume": 72250.0}, {"date": "2019-03-19", "close": 0.84, "volume": 1000.0}, {"date": "2019-03-20", "close": 0.9, "volume": 81706.0}, {"date": "2019-03-21", "close": 0.895, "volume": 31500.0}, {"date": "2019-03-22", "close": 0.865, "volume": 2032.0}, {"date": "2019-03-25", "close": 0.84, "volume": 65000.0}, {"date": "2019-03-26", "close": 0.845, "volume": 1171.0}, {"date": "2019-03-29", "close": 0.84, "volume": 14000.0}, {"date": "2019-04-01", "close": 0.84, "volume": 829.0}, {"date": "2019-04-02", "close": 0.85, "volume": 67841.0}, {"date": "2019-04-03", "close": 0.855, "volume": 4865.0}, {"date": "2019-04-04", "close": 0.845, "volume": 30135.0}, {"date": "2019-04-05", "close": 0.84, "volume": 13095.0}, {"date": "2019-04-08", "close": 0.84, "volume": 29842.0}, {"date": "2019-04-09", "close": 0.84, "volume": 73073.0}, {"date": "2019-04-10", "close": 0.87, "volume": 18100.0}, {"date": "2019-04-11", "close": 0.85, "volume": 40000.0}, {"date": "2019-04-15", "close": 0.85, "volume": 1175.0}, {"date": "2019-04-17", "close": 0.865, "volume": 30500.0}, {"date": "2019-04-24", "close": 0.855, "volume": 20482.0}, {"date": "2019-04-26", "close": 0.86, "volume": 56970.0}, {"date": "2019-04-30", "close": 0.86, "volume": 41469.0}, {"date": "2019-05-01", "close": 0.83, "volume": 48561.0}, {"date": "2019-05-02", "close": 0.8, "volume": 108667.0}, {"date": "2019-05-03", "close": 0.8, "volume": 46582.0}, {"date": "2019-05-06", "close": 0.8, "volume": 25000.0}, {"date": "2019-05-07", "close": 0.795, "volume": 11038.0}, {"date": "2019-05-08", "close": 0.8, "volume": 131739.0}, {"date": "2019-05-09", "close": 0.815, "volume": 82962.0}, {"date": "2019-05-10", "close": 0.82, "volume": 51918.0}, {"date": "2019-05-14", "close": 0.82, "volume": 7790.0}, {"date": "2019-05-15", "close": 0.82, "volume": 34105.0}, {"date": "2019-05-17", "close": 0.84, "volume": 16843.0}, {"date": "2019-05-20", "close": 0.875, "volume": 82202.0}, {"date": "2019-05-21", "close": 0.88, "volume": 30079.0}, {"date": "2019-05-22", "close": 0.87, "volume": 42058.0}, {"date": "2019-05-23", "close": 0.87, "volume": 2500.0}, {"date": "2019-05-27", "close": 0.86, "volume": 103700.0}, {"date": "2019-05-28", "close": 0.86, "volume": 1000.0}, {"date": "2019-05-29", "close": 0.86, "volume": 22000.0}, {"date": "2019-05-30", "close": 0.87, "volume": 52798.0}, {"date": "2019-05-31", "close": 0.87, "volume": 45000.0}, {"date": "2019-06-04", "close": 0.845, "volume": 40561.0}, {"date": "2019-06-05", "close": 0.84, "volume": 16866.0}, {"date": "2019-06-06", "close": 0.82, "volume": 55500.0}, {"date": "2019-06-07", "close": 0.82, "volume": 139693.0}, {"date": "2019-06-11", "close": 0.8, "volume": 234306.0}, {"date": "2019-06-12", "close": 0.8, "volume": 74270.0}, {"date": "2019-06-13", "close": 0.805, "volume": 128609.0}, {"date": "2019-06-14", "close": 0.8, "volume": 61600.0}, {"date": "2019-06-17", "close": 0.8, "volume": 38812.0}, {"date": "2019-06-18", "close": 0.805, "volume": 51000.0}, {"date": "2019-06-19", "close": 0.82, "volume": 67065.0}, {"date": "2019-06-20", "close": 0.815, "volume": 88200.0}, {"date": "2019-06-21", "close": 0.81, "volume": 11000.0}, {"date": "2019-06-24", "close": 0.8, "volume": 131343.0}, {"date": "2019-06-25", "close": 0.805, "volume": 82242.0}, {"date": "2019-06-26", "close": 0.815, "volume": 47500.0}, {"date": "2019-06-27", "close": 0.82, "volume": 94206.0}, {"date": "2019-06-28", "close": 0.825, "volume": 85223.0}, {"date": "2019-07-01", "close": 0.84, "volume": 30000.0}, {"date": "2019-07-02", "close": 0.835, "volume": 2126.0}, {"date": "2019-07-03", "close": 0.84, "volume": 36000.0}, {"date": "2019-07-04", "close": 0.83, "volume": 94521.0}, {"date": "2019-07-05", "close": 0.84, "volume": 25000.0}, {"date": "2019-07-08", "close": 0.84, "volume": 1157.0}, {"date": "2019-07-09", "close": 0.85, "volume": 11224.0}, {"date": "2019-07-10", "close": 0.845, "volume": 8500.0}, {"date": "2019-07-11", "close": 0.845, "volume": 16500.0}, {"date": "2019-07-12", "close": 0.84, "volume": 154545.0}, {"date": "2019-07-15", "close": 0.845, "volume": 18098.0}, {"date": "2019-07-17", "close": 0.835, "volume": 100593.0}, {"date": "2019-07-18", "close": 0.85, "volume": 31206.0}, {"date": "2019-07-19", "close": 0.865, "volume": 106510.0}, {"date": "2019-07-22", "close": 0.86, "volume": 19227.0}, {"date": "2019-07-23", "close": 0.85, "volume": 15400.0}, {"date": "2019-07-24", "close": 0.84, "volume": 17669.0}, {"date": "2019-07-25", "close": 0.85, "volume": 60000.0}, {"date": "2019-07-26", "close": 0.84, "volume": 26885.0}, {"date": "2019-07-29", "close": 0.835, "volume": 69726.0}, {"date": "2019-07-30", "close": 0.85, "volume": 14200.0}, {"date": "2019-07-31", "close": 0.85, "volume": 26441.0}, {"date": "2019-08-01", "close": 0.84, "volume": 39428.0}, {"date": "2019-08-02", "close": 0.815, "volume": 86235.0}, {"date": "2019-08-05", "close": 0.82, "volume": 73814.0}, {"date": "2019-08-06", "close": 0.8, "volume": 17727.0}, {"date": "2019-08-07", "close": 0.805, "volume": 24000.0}, {"date": "2019-08-08", "close": 0.82, "volume": 10000.0}, {"date": "2019-08-13", "close": 0.82, "volume": 20600.0}, {"date": "2019-08-14", "close": 0.805, "volume": 10000.0}, {"date": "2019-08-15", "close": 0.805, "volume": 348530.0}, {"date": "2019-08-16", "close": 0.81, "volume": 19318.0}, {"date": "2019-08-19", "close": 0.81, "volume": 130380.0}, {"date": "2019-08-20", "close": 0.82, "volume": 34234.0}, {"date": "2019-08-21", "close": 0.82, "volume": 100200.0}, {"date": "2019-08-22", "close": 0.825, "volume": 500.0}, {"date": "2019-08-26", "close": 0.81, "volume": 125869.0}, {"date": "2019-08-27", "close": 0.81, "volume": 49700.0}, {"date": "2019-08-28", "close": 0.83, "volume": 75000.0}, {"date": "2019-08-29", "close": 0.84, "volume": 20000.0}, {"date": "2019-08-30", "close": 0.85, "volume": 36600.0}, {"date": "2019-09-02", "close": 0.85, "volume": 62402.0}, {"date": "2019-09-03", "close": 0.835, "volume": 70000.0}, {"date": "2019-09-04", "close": 0.825, "volume": 27000.0}, {"date": "2019-09-05", "close": 0.84, "volume": 16414.0}, {"date": "2019-09-06", "close": 0.85, "volume": 20028.0}, {"date": "2019-09-09", "close": 0.87, "volume": 50315.0}, {"date": "2019-09-10", "close": 0.885, "volume": 159207.0}, {"date": "2019-09-11", "close": 0.885, "volume": 64338.0}, {"date": "2019-09-12", "close": 0.885, "volume": 94612.0}, {"date": "2019-09-13", "close": 0.89, "volume": 40000.0}, {"date": "2019-09-16", "close": 0.89, "volume": 1123.0}, {"date": "2019-09-18", "close": 0.89, "volume": 24377.0}, {"date": "2019-09-19", "close": 0.9, "volume": 128620.0}, {"date": "2019-09-20", "close": 0.915, "volume": 51000.0}, {"date": "2019-09-23", "close": 0.91, "volume": 25000.0}, {"date": "2019-09-24", "close": 0.9, "volume": 38830.0}, {"date": "2019-09-26", "close": 0.92, "volume": 43150.0}, {"date": "2019-09-30", "close": 0.93, "volume": 95300.0}, {"date": "2019-10-01", "close": 0.91, "volume": 35000.0}, {"date": "2019-10-02", "close": 0.93, "volume": 13414.0}, {"date": "2019-10-03", "close": 0.915, "volume": 211427.0}, {"date": "2019-10-04", "close": 0.915, "volume": 17532.0}, {"date": "2019-10-07", "close": 0.925, "volume": 11789.0}, {"date": "2019-10-08", "close": 0.925, "volume": 21000.0}, {"date": "2019-10-09", "close": 0.91, "volume": 75746.0}, {"date": "2019-10-10", "close": 0.92, "volume": 75973.0}, {"date": "2019-10-11", "close": 0.93, "volume": 34528.0}, {"date": "2019-10-14", "close": 0.925, "volume": 98526.0}, {"date": "2019-10-15", "close": 0.915, "volume": 117187.0}, {"date": "2019-10-16", "close": 0.92, "volume": 39001.0}, {"date": "2019-10-17", "close": 0.93, "volume": 700.0}, {"date": "2019-10-18", "close": 0.92, "volume": 1139699.0}, {"date": "2019-10-21", "close": 0.915, "volume": 459940.0}, {"date": "2019-10-22", "close": 0.925, "volume": 2000.0}, {"date": "2019-10-23", "close": 0.925, "volume": 53266.0}, {"date": "2019-10-24", "close": 0.94, "volume": 3175.0}, {"date": "2019-10-25", "close": 0.94, "volume": 20355.0}, {"date": "2019-10-28", "close": 0.925, "volume": 200.0}, {"date": "2019-10-29", "close": 0.925, "volume": 7144.0}, {"date": "2019-10-30", "close": 0.925, "volume": 8576.0}, {"date": "2019-10-31", "close": 0.93, "volume": 265630.0}, {"date": "2019-11-01", "close": 0.935, "volume": 22500.0}, {"date": "2019-11-04", "close": 0.93, "volume": 45070.0}, {"date": "2019-11-06", "close": 0.935, "volume": 17620.0}, {"date": "2019-11-07", "close": 0.93, "volume": 195076.0}, {"date": "2019-11-08", "close": 0.94, "volume": 10750.0}, {"date": "2019-11-11", "close": 0.96, "volume": 138411.0}, {"date": "2019-11-12", "close": 0.96, "volume": 137103.0}, {"date": "2019-11-13", "close": 0.955, "volume": 99240.0}, {"date": "2019-11-14", "close": 0.955, "volume": 75925.0}, {"date": "2019-11-18", "close": 0.95, "volume": 81775.0}, {"date": "2019-11-19", "close": 0.94, "volume": 186863.0}, {"date": "2019-11-20", "close": 0.945, "volume": 58757.0}, {"date": "2019-11-21", "close": 0.925, "volume": 272500.0}, {"date": "2019-11-22", "close": 0.94, "volume": 55890.0}, {"date": "2019-11-25", "close": 0.935, "volume": 69024.0}, {"date": "2019-11-26", "close": 0.94, "volume": 26288.0}, {"date": "2019-11-27", "close": 0.94, "volume": 144857.0}, {"date": "2019-11-28", "close": 0.945, "volume": 64722.0}, {"date": "2019-11-29", "close": 0.96, "volume": 50476.0}, {"date": "2019-12-02", "close": 0.955, "volume": 65001.0}, {"date": "2019-12-03", "close": 0.95, "volume": 85124.0}, {"date": "2019-12-04", "close": 0.945, "volume": 110000.0}, {"date": "2019-12-05", "close": 0.955, "volume": 200.0}, {"date": "2019-12-06", "close": 0.95, "volume": 23910.0}, {"date": "2019-12-09", "close": 0.94, "volume": 136435.0}, {"date": "2019-12-10", "close": 0.94, "volume": 20000.0}, {"date": "2019-12-11", "close": 0.95, "volume": 25531.0}, {"date": "2019-12-13", "close": 0.94, "volume": 16804.0}, {"date": "2019-12-16", "close": 0.96, "volume": 700.0}, {"date": "2019-12-17", "close": 0.965, "volume": 27900.0}, {"date": "2019-12-18", "close": 0.965, "volume": 10000.0}, {"date": "2019-12-19", "close": 0.98, "volume": 84373.0}, {"date": "2019-12-20", "close": 0.97, "volume": 167593.0}, {"date": "2019-12-23", "close": 0.96, "volume": 76500.0}, {"date": "2019-12-27", "close": 0.96, "volume": 14914.0}, {"date": "2019-12-30", "close": 0.965, "volume": 3140.0}, {"date": "2019-12-31", "close": 0.965, "volume": 30000.0}, {"date": "2020-01-02", "close": 0.965, "volume": 40142.0}, {"date": "2020-01-03", "close": 0.965, "volume": 47203.0}, {"date": "2020-01-07", "close": 0.96, "volume": 10150.0}, {"date": "2020-01-08", "close": 0.95, "volume": 27500.0}, {"date": "2020-01-09", "close": 0.96, "volume": 37233.0}, {"date": "2020-01-10", "close": 0.96, "volume": 49100.0}, {"date": "2020-01-13", "close": 0.995, "volume": 226251.0}, {"date": "2020-01-14", "close": 1.0, "volume": 37652.0}, {"date": "2020-01-15", "close": 0.995, "volume": 83707.0}, {"date": "2020-01-16", "close": 1.005, "volume": 10850.0}, {"date": "2020-01-17", "close": 1.025, "volume": 94458.0}, {"date": "2020-01-20", "close": 1.005, "volume": 80991.0}, {"date": "2020-01-21", "close": 1.0, "volume": 102576.0}, {"date": "2020-01-22", "close": 1.0, "volume": 71150.0}, {"date": "2020-01-23", "close": 1.0, "volume": 50632.0}, {"date": "2020-01-28", "close": 0.98, "volume": 172350.0}, {"date": "2020-01-29", "close": 1.0, "volume": 113674.0}, {"date": "2020-01-30", "close": 1.0, "volume": 23421.0}, {"date": "2020-01-31", "close": 1.0, "volume": 108829.0}, {"date": "2020-02-03", "close": 0.985, "volume": 86400.0}, {"date": "2020-02-04", "close": 0.99, "volume": 42200.0}, {"date": "2020-02-05", "close": 0.985, "volume": 500.0}, {"date": "2020-02-06", "close": 0.995, "volume": 45000.0}, {"date": "2020-02-07", "close": 0.995, "volume": 70000.0}, {"date": "2020-02-10", "close": 0.985, "volume": 25012.0}, {"date": "2020-02-11", "close": 1.0, "volume": 57000.0}, {"date": "2020-02-12", "close": 1.01, "volume": 62558.0}, {"date": "2020-02-13", "close": 1.01, "volume": 24997.0}, {"date": "2020-02-14", "close": 0.995, "volume": 46300.0}, {"date": "2020-02-19", "close": 1.0, "volume": 120700.0}, {"date": "2020-02-20", "close": 1.015, "volume": 154286.0}, {"date": "2020-02-21", "close": 1.0, "volume": 32273.0}, {"date": "2020-02-24", "close": 0.97, "volume": 140714.0}, {"date": "2020-02-25", "close": 0.94, "volume": 122274.0}, {"date": "2020-02-28", "close": 0.88, "volume": 40100.0}, {"date": "2020-03-02", "close": 0.88, "volume": 46652.0}, {"date": "2020-03-03", "close": 0.89, "volume": 31000.0}, {"date": "2020-03-04", "close": 0.87, "volume": 14597.0}, {"date": "2020-03-05", "close": 0.9, "volume": 12587.0}, {"date": "2020-03-06", "close": 0.875, "volume": 13018.0}, {"date": "2020-03-09", "close": 0.8, "volume": 30977.0}, {"date": "2020-03-10", "close": 0.85, "volume": 25621.0}, {"date": "2020-03-11", "close": 0.87, "volume": 5747.0}, {"date": "2020-03-13", "close": 0.78, "volume": 115405.0}, {"date": "2020-03-16", "close": 0.68, "volume": 11000.0}, {"date": "2020-03-17", "close": 0.69, "volume": 10023.0}, {"date": "2020-03-19", "close": 0.65, "volume": 17000.0}, {"date": "2020-03-20", "close": 0.65, "volume": 68713.0}, {"date": "2020-03-25", "close": 0.59, "volume": 100714.0}, {"date": "2020-03-26", "close": 0.61, "volume": 122440.0}, {"date": "2020-03-27", "close": 0.6, "volume": 30697.0}, {"date": "2020-03-30", "close": 0.6, "volume": 91811.0}, {"date": "2020-03-31", "close": 0.625, "volume": 29680.0}, {"date": "2020-04-01", "close": 0.625, "volume": 31232.0}, {"date": "2020-04-03", "close": 0.62, "volume": 6022.0}, {"date": "2020-04-06", "close": 0.655, "volume": 15731.0}, {"date": "2020-04-07", "close": 0.695, "volume": 14388.0}, {"date": "2020-04-09", "close": 0.69, "volume": 34004.0}, {"date": "2020-04-14", "close": 0.67, "volume": 42622.0}, {"date": "2020-04-15", "close": 0.655, "volume": 919.0}, {"date": "2020-04-16", "close": 0.65, "volume": 45994.0}, {"date": "2020-04-17", "close": 0.65, "volume": 62337.0}, {"date": "2020-04-20", "close": 0.65, "volume": 13300.0}, {"date": "2020-04-24", "close": 0.645, "volume": 27392.0}, {"date": "2020-04-27", "close": 0.68, "volume": 4152.0}, {"date": "2020-04-28", "close": 0.64, "volume": 154578.0}, {"date": "2020-04-30", "close": 0.675, "volume": 9713.0}, {"date": "2020-05-04", "close": 0.66, "volume": 7280.0}, {"date": "2020-05-07", "close": 0.64, "volume": 80630.0}, {"date": "2020-05-08", "close": 0.63, "volume": 85448.0}, {"date": "2020-05-11", "close": 0.69, "volume": 50240.0}, {"date": "2020-05-13", "close": 0.675, "volume": 119395.0}, {"date": "2020-05-14", "close": 0.68, "volume": 47383.0}, {"date": "2020-05-15", "close": 0.685, "volume": 500.0}, {"date": "2020-05-18", "close": 0.71, "volume": 51598.0}, {"date": "2020-05-19", "close": 0.73, "volume": 21363.0}, {"date": "2020-05-20", "close": 0.72, "volume": 23150.0}, {"date": "2020-05-21", "close": 0.72, "volume": 60500.0}, {"date": "2020-05-22", "close": 0.755, "volume": 89778.0}, {"date": "2020-05-25", "close": 0.76, "volume": 74253.0}, {"date": "2020-05-26", "close": 0.785, "volume": 38400.0}, {"date": "2020-05-27", "close": 0.78, "volume": 26785.0}, {"date": "2020-05-28", "close": 0.785, "volume": 84345.0}, {"date": "2020-05-29", "close": 0.795, "volume": 46500.0}, {"date": "2020-06-01", "close": 0.78, "volume": 5402.0}, {"date": "2020-06-02", "close": 0.81, "volume": 20877.0}, {"date": "2020-06-03", "close": 0.8, "volume": 14187.0}, {"date": "2020-06-04", "close": 0.81, "volume": 23877.0}, {"date": "2020-06-05", "close": 0.8, "volume": 35093.0}, {"date": "2020-06-09", "close": 0.83, "volume": 38769.0}, {"date": "2020-06-10", "close": 0.85, "volume": 34203.0}, {"date": "2020-06-11", "close": 0.815, "volume": 29183.0}, {"date": "2020-06-12", "close": 0.795, "volume": 11579.0}, {"date": "2020-06-15", "close": 0.77, "volume": 14165.0}, {"date": "2020-06-16", "close": 0.805, "volume": 171978.0}, {"date": "2020-06-18", "close": 0.78, "volume": 176184.0}, {"date": "2020-06-19", "close": 0.805, "volume": 150530.0}, {"date": "2020-06-23", "close": 0.79, "volume": 29315.0}, {"date": "2020-06-24", "close": 0.81, "volume": 33613.0}, {"date": "2020-06-26", "close": 0.8, "volume": 18291.0}, {"date": "2020-06-29", "close": 0.77, "volume": 75283.0}, {"date": "2020-06-30", "close": 0.79, "volume": 88353.0}, {"date": "2020-07-01", "close": 0.795, "volume": 45926.0}, {"date": "2020-07-06", "close": 0.815, "volume": 3520.0}, {"date": "2020-07-07", "close": 0.81, "volume": 8363.0}, {"date": "2020-07-08", "close": 0.81, "volume": 49925.0}, {"date": "2020-07-09", "close": 0.825, "volume": 118711.0}, {"date": "2020-07-10", "close": 0.81, "volume": 92711.0}, {"date": "2020-07-13", "close": 0.82, "volume": 37400.0}, {"date": "2020-07-14", "close": 0.83, "volume": 32649.0}, {"date": "2020-07-16", "close": 0.822, "volume": 88000.0}, {"date": "2020-07-17", "close": 0.825, "volume": 14368.0}, {"date": "2020-07-20", "close": 0.825, "volume": 1669.0}, {"date": "2020-07-21", "close": 0.835, "volume": 44868.0}, {"date": "2020-07-22", "close": 0.85, "volume": 107998.0}, {"date": "2020-07-23", "close": 0.855, "volume": 58575.0}, {"date": "2020-07-24", "close": 0.85, "volume": 70690.0}, {"date": "2020-07-27", "close": 0.86, "volume": 169418.0}, {"date": "2020-07-28", "close": 0.855, "volume": 126592.0}, {"date": "2020-07-29", "close": 0.86, "volume": 98437.0}, {"date": "2020-07-30", "close": 0.88, "volume": 930.0}, {"date": "2020-07-31", "close": 0.855, "volume": 29398.0}, {"date": "2020-08-03", "close": 0.885, "volume": 22823.0}, {"date": "2020-08-04", "close": 0.95, "volume": 68343.0}, {"date": "2020-08-05", "close": 0.895, "volume": 16454.0}, {"date": "2020-08-07", "close": 0.93, "volume": 11000.0}, {"date": "2020-08-10", "close": 0.92, "volume": 21648.0}, {"date": "2020-08-11", "close": 0.91, "volume": 37318.0}, {"date": "2020-08-12", "close": 0.925, "volume": 61771.0}, {"date": "2020-08-13", "close": 0.89, "volume": 238501.0}, {"date": "2020-08-14", "close": 0.9, "volume": 56081.0}, {"date": "2020-08-17", "close": 0.9, "volume": 101495.0}, {"date": "2020-08-18", "close": 0.9, "volume": 13200.0}, {"date": "2020-08-19", "close": 0.92, "volume": 322495.0}, {"date": "2020-08-20", "close": 0.91, "volume": 70500.0}, {"date": "2020-08-21", "close": 0.945, "volume": 91196.0}, {"date": "2020-08-24", "close": 0.94, "volume": 141869.0}, {"date": "2020-08-25", "close": 0.92, "volume": 65231.0}, {"date": "2020-08-26", "close": 0.93, "volume": 25000.0}, {"date": "2020-08-27", "close": 0.94, "volume": 38584.0}, {"date": "2020-08-28", "close": 0.94, "volume": 342750.0}, {"date": "2020-08-31", "close": 0.925, "volume": 21449.0}, {"date": "2020-09-02", "close": 0.93, "volume": 118391.0}, {"date": "2020-09-03", "close": 0.94, "volume": 36137.0}, {"date": "2020-09-04", "close": 0.9, "volume": 39349.0}, {"date": "2020-09-07", "close": 0.96, "volume": 6836.0}, {"date": "2020-09-08", "close": 0.955, "volume": 5215.0}, {"date": "2020-09-09", "close": 0.95, "volume": 100000.0}, {"date": "2020-09-10", "close": 0.955, "volume": 207300.0}, {"date": "2020-09-11", "close": 0.955, "volume": 3000.0}, {"date": "2020-09-14", "close": 0.92, "volume": 20000.0}, {"date": "2020-09-15", "close": 0.95, "volume": 25904.0}, {"date": "2020-09-16", "close": 0.93, "volume": 25330.0}, {"date": "2020-09-17", "close": 0.93, "volume": 8750.0}, {"date": "2020-09-18", "close": 0.965, "volume": 93659.0}, {"date": "2020-09-21", "close": 0.98, "volume": 37550.0}, {"date": "2020-09-24", "close": 0.99, "volume": 31100.0}, {"date": "2020-09-25", "close": 1.005, "volume": 13839.0}, {"date": "2020-09-28", "close": 1.0, "volume": 71351.0}, {"date": "2020-09-29", "close": 0.99, "volume": 42655.0}, {"date": "2020-09-30", "close": 0.93, "volume": 481905.0}, {"date": "2020-10-01", "close": 0.945, "volume": 183470.0}, {"date": "2020-10-02", "close": 0.95, "volume": 90660.0}, {"date": "2020-10-05", "close": 0.95, "volume": 5697.0}, {"date": "2020-10-06", "close": 0.97, "volume": 64796.0}, {"date": "2020-10-07", "close": 0.97, "volume": 60862.0}, {"date": "2020-10-08", "close": 0.98, "volume": 35856.0}, {"date": "2020-10-09", "close": 0.99, "volume": 22573.0}, {"date": "2020-10-12", "close": 1.0, "volume": 96669.0}, {"date": "2020-10-13", "close": 1.03, "volume": 90235.0}, {"date": "2020-10-14", "close": 1.05, "volume": 55400.0}, {"date": "2020-10-15", "close": 1.05, "volume": 3340.0}, {"date": "2020-10-16", "close": 1.075, "volume": 54658.0}, {"date": "2020-10-19", "close": 1.07, "volume": 66934.0}, {"date": "2020-10-20", "close": 1.08, "volume": 44073.0}, {"date": "2020-10-21", "close": 1.06, "volume": 51100.0}, {"date": "2020-10-22", "close": 1.05, "volume": 21480.0}, {"date": "2020-10-23", "close": 1.04, "volume": 365360.0}, {"date": "2020-10-26", "close": 1.055, "volume": 58062.0}, {"date": "2020-10-27", "close": 1.055, "volume": 69500.0}, {"date": "2020-10-28", "close": 1.07, "volume": 3678.0}, {"date": "2020-10-29", "close": 1.055, "volume": 79822.0}, {"date": "2020-10-30", "close": 1.055, "volume": 11640.0}, {"date": "2020-11-02", "close": 1.05, "volume": 68308.0}, {"date": "2020-11-03", "close": 1.055, "volume": 104754.0}, {"date": "2020-11-04", "close": 1.04, "volume": 60000.0}, {"date": "2020-11-05", "close": 1.05, "volume": 80019.0}, {"date": "2020-11-06", "close": 1.045, "volume": 113000.0}, {"date": "2020-11-09", "close": 1.075, "volume": 123810.0}, {"date": "2020-11-10", "close": 1.12, "volume": 95592.0}, {"date": "2020-11-11", "close": 1.1, "volume": 47307.0}, {"date": "2020-11-12", "close": 1.1, "volume": 28183.0}, {"date": "2020-11-13", "close": 1.135, "volume": 13636.0}, {"date": "2020-11-17", "close": 1.12, "volume": 47400.0}, {"date": "2020-11-18", "close": 1.13, "volume": 135493.0}, {"date": "2020-11-19", "close": 1.11, "volume": 46058.0}, {"date": "2020-11-20", "close": 1.1, "volume": 11960.0}, {"date": "2020-11-23", "close": 1.1, "volume": 8087.0}, {"date": "2020-11-24", "close": 1.1, "volume": 265915.0}, {"date": "2020-11-25", "close": 1.08, "volume": 87245.0}, {"date": "2020-11-26", "close": 1.1, "volume": 84545.0}, {"date": "2020-11-27", "close": 1.1, "volume": 14090.0}, {"date": "2020-11-30", "close": 1.1, "volume": 12000.0}, {"date": "2020-12-01", "close": 1.085, "volume": 9550.0}, {"date": "2020-12-02", "close": 1.095, "volume": 33000.0}, {"date": "2020-12-03", "close": 1.1, "volume": 43645.0}, {"date": "2020-12-04", "close": 1.1, "volume": 4715.0}, {"date": "2020-12-07", "close": 1.11, "volume": 20000.0}, {"date": "2020-12-08", "close": 1.11, "volume": 37455.0}, {"date": "2020-12-09", "close": 1.12, "volume": 90714.0}, {"date": "2020-12-10", "close": 1.11, "volume": 19885.0}, {"date": "2020-12-11", "close": 1.1, "volume": 60853.0}, {"date": "2020-12-14", "close": 1.1, "volume": 21247.0}, {"date": "2020-12-15", "close": 1.08, "volume": 49043.0}, {"date": "2020-12-16", "close": 1.09, "volume": 20300.0}, {"date": "2020-12-17", "close": 1.08, "volume": 32798.0}, {"date": "2020-12-18", "close": 1.08, "volume": 38085.0}, {"date": "2020-12-22", "close": 1.1, "volume": 18181.0}, {"date": "2020-12-23", "close": 1.085, "volume": 70003.0}, {"date": "2020-12-24", "close": 1.08, "volume": 6751.0}, {"date": "2020-12-29", "close": 1.095, "volume": 4545.0}, {"date": "2020-12-30", "close": 1.08, "volume": 9183.0}, {"date": "2020-12-31", "close": 1.075, "volume": 9305.0}, {"date": "2021-01-04", "close": 1.08, "volume": 10000.0}, {"date": "2021-01-05", "close": 1.08, "volume": 53245.0}, {"date": "2021-01-06", "close": 1.06, "volume": 10340.0}, {"date": "2021-01-07", "close": 1.055, "volume": 51996.0}, {"date": "2021-01-08", "close": 1.07, "volume": 33900.0}, {"date": "2021-01-11", "close": 1.065, "volume": 55144.0}, {"date": "2021-01-12", "close": 1.09, "volume": 25000.0}, {"date": "2021-01-13", "close": 1.03, "volume": 360523.0}, {"date": "2021-01-14", "close": 1.035, "volume": 6930.0}, {"date": "2021-01-15", "close": 1.045, "volume": 84977.0}, {"date": "2021-01-18", "close": 1.03, "volume": 127505.0}, {"date": "2021-01-19", "close": 1.035, "volume": 20000.0}, {"date": "2021-01-20", "close": 1.035, "volume": 40326.0}, {"date": "2021-01-21", "close": 1.045, "volume": 42200.0}, {"date": "2021-01-22", "close": 1.04, "volume": 89307.0}, {"date": "2021-01-25", "close": 1.035, "volume": 3820.0}, {"date": "2021-01-27", "close": 1.04, "volume": 74898.0}, {"date": "2021-01-28", "close": 1.035, "volume": 79405.0}, {"date": "2021-01-29", "close": 1.035, "volume": 18346.0}, {"date": "2021-02-01", "close": 1.03, "volume": 130386.0}, {"date": "2021-02-02", "close": 1.03, "volume": 25758.0}, {"date": "2021-02-03", "close": 1.04, "volume": 66636.0}, {"date": "2021-02-04", "close": 1.035, "volume": 6000.0}, {"date": "2021-02-05", "close": 1.03, "volume": 39770.0}, {"date": "2021-02-08", "close": 1.03, "volume": 28681.0}, {"date": "2021-02-09", "close": 1.03, "volume": 251970.0}, {"date": "2021-02-10", "close": 1.03, "volume": 63678.0}, {"date": "2021-02-11", "close": 1.02, "volume": 55234.0}, {"date": "2021-02-12", "close": 1.02, "volume": 25000.0}, {"date": "2021-02-15", "close": 1.02, "volume": 56375.0}, {"date": "2021-02-16", "close": 1.035, "volume": 148565.0}, {"date": "2021-02-17", "close": 1.03, "volume": 5000.0}, {"date": "2021-02-18", "close": 1.035, "volume": 236199.0}, {"date": "2021-02-19", "close": 1.045, "volume": 18500.0}, {"date": "2021-02-22", "close": 1.03, "volume": 127249.0}, {"date": "2021-02-23", "close": 1.02, "volume": 171905.0}, {"date": "2021-02-24", "close": 1.03, "volume": 97745.0}, {"date": "2021-02-25", "close": 1.04, "volume": 27550.0}, {"date": "2021-02-26", "close": 1.0, "volume": 3000.0}, {"date": "2021-03-01", "close": 0.995, "volume": 21186.0}, {"date": "2021-03-02", "close": 1.0, "volume": 78408.0}, {"date": "2021-03-03", "close": 1.03, "volume": 17476.0}, {"date": "2021-03-04", "close": 1.01, "volume": 34546.0}, {"date": "2021-03-05", "close": 1.0, "volume": 34106.0}, {"date": "2021-03-08", "close": 1.045, "volume": 263752.0}, {"date": "2021-03-09", "close": 1.025, "volume": 39663.0}, {"date": "2021-03-10", "close": 1.03, "volume": 61773.0}, {"date": "2021-03-11", "close": 1.03, "volume": 30554.0}, {"date": "2021-03-12", "close": 1.05, "volume": 40000.0}, {"date": "2021-03-15", "close": 1.05, "volume": 19500.0}, {"date": "2021-03-16", "close": 1.035, "volume": 29745.0}, {"date": "2021-03-18", "close": 1.045, "volume": 32802.0}, {"date": "2021-03-19", "close": 1.05, "volume": 5500.0}, {"date": "2021-03-22", "close": 1.05, "volume": 7633.0}, {"date": "2021-03-23", "close": 1.045, "volume": 27555.0}, {"date": "2021-03-24", "close": 1.055, "volume": 11455.0}, {"date": "2021-03-25", "close": 1.05, "volume": 28803.0}, {"date": "2021-03-26", "close": 1.05, "volume": 15000.0}, {"date": "2021-03-29", "close": 1.05, "volume": 61700.0}, {"date": "2021-03-30", "close": 1.06, "volume": 32642.0}, {"date": "2021-03-31", "close": 1.085, "volume": 18589.0}, {"date": "2021-04-01", "close": 1.06, "volume": 5000.0}, {"date": "2021-04-06", "close": 1.065, "volume": 4000.0}, {"date": "2021-04-07", "close": 1.07, "volume": 330.0}, {"date": "2021-04-08", "close": 1.08, "volume": 18527.0}, {"date": "2021-04-09", "close": 1.08, "volume": 7500.0}, {"date": "2021-04-12", "close": 1.11, "volume": 64730.0}, {"date": "2021-04-13", "close": 1.13, "volume": 94500.0}, {"date": "2021-04-14", "close": 1.13, "volume": 41531.0}, {"date": "2021-04-15", "close": 1.12, "volume": 9000.0}, {"date": "2021-04-16", "close": 1.12, "volume": 5000.0}, {"date": "2021-04-19", "close": 1.12, "volume": 1892.0}, {"date": "2021-04-20", "close": 1.12, "volume": 18940.0}, {"date": "2021-04-21", "close": 1.12, "volume": 29000.0}, {"date": "2021-04-22", "close": 1.115, "volume": 27811.0}, {"date": "2021-04-23", "close": 1.095, "volume": 87089.0}, {"date": "2021-04-26", "close": 1.075, "volume": 70230.0}, {"date": "2021-04-27", "close": 1.095, "volume": 20029.0}, {"date": "2021-04-28", "close": 1.1, "volume": 21526.0}, {"date": "2021-04-29", "close": 1.1, "volume": 87539.0}, {"date": "2021-04-30", "close": 1.055, "volume": 8954.0}, {"date": "2021-05-03", "close": 1.105, "volume": 49379.0}, {"date": "2021-05-04", "close": 1.11, "volume": 15398.0}, {"date": "2021-05-05", "close": 1.095, "volume": 25527.0}, {"date": "2021-05-06", "close": 1.11, "volume": 25002.0}, {"date": "2021-05-07", "close": 1.11, "volume": 29622.0}, {"date": "2021-05-10", "close": 1.11, "volume": 22265.0}, {"date": "2021-05-11", "close": 1.09, "volume": 47562.0}, {"date": "2021-05-13", "close": 1.08, "volume": 69331.0}, {"date": "2021-05-14", "close": 1.105, "volume": 46182.0}, {"date": "2021-05-17", "close": 1.095, "volume": 6360.0}, {"date": "2021-05-18", "close": 1.11, "volume": 18451.0}, {"date": "2021-05-19", "close": 1.1, "volume": 25918.0}, {"date": "2021-05-20", "close": 1.105, "volume": 84235.0}, {"date": "2021-05-21", "close": 1.105, "volume": 9847.0}, {"date": "2021-05-24", "close": 1.11, "volume": 36605.0}, {"date": "2021-05-25", "close": 1.105, "volume": 10000.0}, {"date": "2021-05-26", "close": 1.125, "volume": 105000.0}, {"date": "2021-05-27", "close": 1.13, "volume": 10000.0}, {"date": "2021-05-28", "close": 1.13, "volume": 4105.0}, {"date": "2021-05-31", "close": 1.1, "volume": 69369.0}, {"date": "2021-06-02", "close": 1.12, "volume": 20000.0}, {"date": "2021-06-03", "close": 1.14, "volume": 31300.0}, {"date": "2021-06-04", "close": 1.12, "volume": 14265.0}, {"date": "2021-06-07", "close": 1.145, "volume": 5.0}, {"date": "2021-06-08", "close": 1.12, "volume": 9039.0}, {"date": "2021-06-09", "close": 1.15, "volume": 35114.0}, {"date": "2021-06-10", "close": 1.15, "volume": 25283.0}, {"date": "2021-06-11", "close": 1.15, "volume": 41164.0}, {"date": "2021-06-15", "close": 1.185, "volume": 5800.0}, {"date": "2021-06-16", "close": 1.19, "volume": 4000.0}, {"date": "2021-06-18", "close": 1.21, "volume": 4800.0}, {"date": "2021-06-21", "close": 1.16, "volume": 140435.0}, {"date": "2021-06-22", "close": 1.18, "volume": 11817.0}, {"date": "2021-06-23", "close": 1.16, "volume": 71791.0}, {"date": "2021-06-24", "close": 1.165, "volume": 12776.0}, {"date": "2021-06-25", "close": 1.17, "volume": 19505.0}, {"date": "2021-06-28", "close": 1.15, "volume": 50892.0}, {"date": "2021-06-29", "close": 1.165, "volume": 10000.0}, {"date": "2021-06-30", "close": 1.18, "volume": 52167.0}, {"date": "2021-07-02", "close": 1.18, "volume": 2000.0}, {"date": "2021-07-05", "close": 1.185, "volume": 7718.0}, {"date": "2021-07-06", "close": 1.185, "volume": 114674.0}, {"date": "2021-07-07", "close": 1.2, "volume": 3100.0}, {"date": "2021-07-08", "close": 1.2, "volume": 42833.0}, {"date": "2021-07-12", "close": 1.19, "volume": 22500.0}, {"date": "2021-07-13", "close": 1.23, "volume": 74834.0}, {"date": "2021-07-14", "close": 1.23, "volume": 41594.0}, {"date": "2021-07-15", "close": 1.22, "volume": 96406.0}, {"date": "2021-07-16", "close": 1.215, "volume": 36526.0}, {"date": "2021-07-19", "close": 1.22, "volume": 24258.0}, {"date": "2021-07-20", "close": 1.205, "volume": 124897.0}, {"date": "2021-07-21", "close": 1.21, "volume": 27496.0}, {"date": "2021-07-22", "close": 1.22, "volume": 65001.0}, {"date": "2021-07-23", "close": 1.21, "volume": 12933.0}, {"date": "2021-07-26", "close": 1.205, "volume": 23721.0}, {"date": "2021-07-27", "close": 1.215, "volume": 8012.0}, {"date": "2021-07-28", "close": 1.21, "volume": 10222.0}, {"date": "2021-07-29", "close": 1.21, "volume": 19816.0}, {"date": "2021-07-30", "close": 1.22, "volume": 97773.0}, {"date": "2021-08-02", "close": 1.245, "volume": 35911.0}, {"date": "2021-08-03", "close": 1.215, "volume": 5000.0}, {"date": "2021-08-04", "close": 1.23, "volume": 1.0}, {"date": "2021-08-05", "close": 1.215, "volume": 6001.0}, {"date": "2021-08-06", "close": 1.22, "volume": 1845.0}, {"date": "2021-08-09", "close": 1.24, "volume": 63624.0}, {"date": "2021-08-10", "close": 1.24, "volume": 12000.0}, {"date": "2021-08-11", "close": 1.22, "volume": 32981.0}, {"date": "2021-08-12", "close": 1.215, "volume": 15808.0}, {"date": "2021-08-13", "close": 1.215, "volume": 24896.0}, {"date": "2021-08-16", "close": 1.215, "volume": 410.0}, {"date": "2021-08-17", "close": 1.21, "volume": 31386.0}, {"date": "2021-08-18", "close": 1.2, "volume": 88935.0}, {"date": "2021-08-19", "close": 1.2, "volume": 33987.0}, {"date": "2021-08-20", "close": 1.21, "volume": 8200.0}, {"date": "2021-08-23", "close": 1.2, "volume": 52638.0}, {"date": "2021-08-24", "close": 1.21, "volume": 14932.0}, {"date": "2021-08-25", "close": 1.21, "volume": 48401.0}, {"date": "2021-08-26", "close": 1.215, "volume": 16700.0}, {"date": "2021-08-27", "close": 1.2, "volume": 79242.0}, {"date": "2021-08-31", "close": 1.19, "volume": 59567.0}, {"date": "2021-09-01", "close": 1.19, "volume": 18192.0}, {"date": "2021-09-02", "close": 1.185, "volume": 17788.0}, {"date": "2021-09-03", "close": 1.195, "volume": 55529.0}, {"date": "2021-09-06", "close": 1.195, "volume": 21001.0}, {"date": "2021-09-07", "close": 1.22, "volume": 19237.0}, {"date": "2021-09-08", "close": 1.21, "volume": 26046.0}, {"date": "2021-09-09", "close": 1.2, "volume": 30054.0}, {"date": "2021-09-10", "close": 1.2, "volume": 66616.0}, {"date": "2021-09-14", "close": 1.19, "volume": 86422.0}, {"date": "2021-09-15", "close": 1.19, "volume": 107607.0}, {"date": "2021-09-16", "close": 1.175, "volume": 38392.0}, {"date": "2021-09-17", "close": 1.175, "volume": 3180.0}, {"date": "2021-09-20", "close": 1.16, "volume": 55646.0}, {"date": "2021-09-21", "close": 1.155, "volume": 73280.0}, {"date": "2021-09-22", "close": 1.17, "volume": 44140.0}, {"date": "2021-09-23", "close": 1.19, "volume": 12700.0}, {"date": "2021-09-27", "close": 1.19, "volume": 5000.0}, {"date": "2021-09-29", "close": 1.16, "volume": 19100.0}, {"date": "2021-09-30", "close": 1.18, "volume": 8.0}, {"date": "2021-10-01", "close": 1.17, "volume": 117261.0}, {"date": "2021-10-04", "close": 1.19, "volume": 52005.0}, {"date": "2021-10-06", "close": 1.19, "volume": 90000.0}, {"date": "2021-10-11", "close": 1.185, "volume": 21453.0}, {"date": "2021-10-12", "close": 1.235, "volume": 272013.0}, {"date": "2021-10-14", "close": 1.24, "volume": 21601.0}, {"date": "2021-10-15", "close": 1.225, "volume": 71429.0}, {"date": "2021-10-18", "close": 1.215, "volume": 74302.0}, {"date": "2021-10-19", "close": 1.235, "volume": 46700.0}, {"date": "2021-10-20", "close": 1.245, "volume": 33392.0}, {"date": "2021-10-21", "close": 1.24, "volume": 7500.0}, {"date": "2021-10-22", "close": 1.25, "volume": 119600.0}, {"date": "2021-10-25", "close": 1.255, "volume": 67758.0}, {"date": "2021-10-26", "close": 1.225, "volume": 207631.0}, {"date": "2021-10-27", "close": 1.245, "volume": 19500.0}, {"date": "2021-10-28", "close": 1.235, "volume": 8000.0}, {"date": "2021-10-29", "close": 1.22, "volume": 27120.0}, {"date": "2021-11-01", "close": 1.235, "volume": 65670.0}, {"date": "2021-11-02", "close": 1.215, "volume": 1000.0}, {"date": "2021-11-03", "close": 1.23, "volume": 561.0}, {"date": "2021-11-04", "close": 1.235, "volume": 40615.0}, {"date": "2021-11-05", "close": 1.215, "volume": 50440.0}, {"date": "2021-11-08", "close": 1.23, "volume": 1.0}, {"date": "2021-11-09", "close": 1.23, "volume": 54593.0}, {"date": "2021-11-10", "close": 1.205, "volume": 93899.0}, {"date": "2021-11-11", "close": 1.21, "volume": 29593.0}, {"date": "2021-11-12", "close": 1.22, "volume": 32639.0}, {"date": "2021-11-15", "close": 1.225, "volume": 10068.0}, {"date": "2021-11-16", "close": 1.22, "volume": 9288.0}, {"date": "2021-11-17", "close": 1.2, "volume": 65625.0}, {"date": "2021-11-18", "close": 1.2, "volume": 16753.0}, {"date": "2021-11-22", "close": 1.2, "volume": 1000.0}, {"date": "2021-11-23", "close": 1.2, "volume": 23084.0}, {"date": "2021-11-25", "close": 1.21, "volume": 20000.0}, {"date": "2021-11-26", "close": 1.195, "volume": 61423.0}, {"date": "2021-11-29", "close": 1.21, "volume": 25000.0}, {"date": "2021-11-30", "close": 1.225, "volume": 52535.0}, {"date": "2021-12-01", "close": 1.2, "volume": 4500.0}, {"date": "2021-12-02", "close": 1.2, "volume": 7970.0}, {"date": "2021-12-03", "close": 1.2, "volume": 8000.0}, {"date": "2021-12-06", "close": 1.195, "volume": 1019.0}, {"date": "2021-12-07", "close": 1.19, "volume": 40150.0}, {"date": "2021-12-09", "close": 1.21, "volume": 63320.0}, {"date": "2021-12-10", "close": 1.205, "volume": 91192.0}, {"date": "2021-12-14", "close": 1.225, "volume": 59741.0}, {"date": "2021-12-16", "close": 1.185, "volume": 70500.0}, {"date": "2021-12-17", "close": 1.2, "volume": 10500.0}, {"date": "2021-12-20", "close": 1.19, "volume": 20210.0}, {"date": "2021-12-21", "close": 1.1825, "volume": 57250.0}, {"date": "2021-12-22", "close": 1.1825, "volume": 34476.0}, {"date": "2021-12-23", "close": 1.17, "volume": 14700.0}, {"date": "2021-12-24", "close": 1.18, "volume": 6094.0}, {"date": "2021-12-29", "close": 1.19, "volume": 41259.0}, {"date": "2021-12-30", "close": 1.205, "volume": 78.0}, {"date": "2021-12-31", "close": 1.2, "volume": 817.0}, {"date": "2022-01-04", "close": 1.2, "volume": 422.0}, {"date": "2022-01-05", "close": 1.195, "volume": 6639.0}, {"date": "2022-01-06", "close": 1.185, "volume": 24708.0}, {"date": "2022-01-07", "close": 1.185, "volume": 18304.0}, {"date": "2022-01-10", "close": 1.18, "volume": 23750.0}, {"date": "2022-01-11", "close": 1.17, "volume": 16911.0}, {"date": "2022-01-12", "close": 1.18, "volume": 10843.0}, {"date": "2022-01-13", "close": 1.18, "volume": 43614.0}, {"date": "2022-01-14", "close": 1.185, "volume": 1400.0}, {"date": "2022-01-18", "close": 1.175, "volume": 11050.0}, {"date": "2022-01-19", "close": 1.18, "volume": 9200.0}, {"date": "2022-01-20", "close": 1.175, "volume": 3076.0}, {"date": "2022-01-21", "close": 1.15, "volume": 71191.0}, {"date": "2022-01-24", "close": 1.13, "volume": 41127.0}, {"date": "2022-01-25", "close": 1.13, "volume": 35907.0}, {"date": "2022-01-27", "close": 1.09, "volume": 43799.0}, {"date": "2022-01-28", "close": 1.075, "volume": 32136.0}, {"date": "2022-01-31", "close": 1.13, "volume": 14000.0}, {"date": "2022-02-01", "close": 1.155, "volume": 6915.0}, {"date": "2022-02-02", "close": 1.125, "volume": 39501.0}, {"date": "2022-02-03", "close": 1.12, "volume": 22000.0}, {"date": "2022-02-04", "close": 1.12, "volume": 17857.0}, {"date": "2022-02-07", "close": 1.105, "volume": 193664.0}, {"date": "2022-02-08", "close": 1.155, "volume": 40658.0}, {"date": "2022-02-10", "close": 1.125, "volume": 42686.0}, {"date": "2022-02-11", "close": 1.125, "volume": 8316.0}, {"date": "2022-02-14", "close": 1.08, "volume": 198399.0}, {"date": "2022-02-15", "close": 1.07, "volume": 93353.0}, {"date": "2022-02-16", "close": 1.07, "volume": 145000.0}, {"date": "2022-02-17", "close": 1.08, "volume": 102258.0}, {"date": "2022-02-18", "close": 1.095, "volume": 126344.0}, {"date": "2022-02-21", "close": 1.08, "volume": 86526.0}, {"date": "2022-02-22", "close": 1.0625, "volume": 132564.0}, {"date": "2022-02-23", "close": 1.04, "volume": 165798.0}, {"date": "2022-02-24", "close": 1.03, "volume": 33915.0}, {"date": "2022-02-25", "close": 1.03, "volume": 4834.0}, {"date": "2022-02-28", "close": 1.01, "volume": 85940.0}, {"date": "2022-03-01", "close": 1.015, "volume": 82341.0}, {"date": "2022-03-02", "close": 1.02, "volume": 256722.0}, {"date": "2022-03-03", "close": 1.0, "volume": 386989.0}, {"date": "2022-03-04", "close": 1.0, "volume": 37235.0}, {"date": "2022-03-07", "close": 1.015, "volume": 10986.0}, {"date": "2022-03-08", "close": 0.97, "volume": 61846.0}, {"date": "2022-03-09", "close": 0.97, "volume": 67984.0}, {"date": "2022-03-10", "close": 0.995, "volume": 18605.0}, {"date": "2022-03-14", "close": 0.98, "volume": 38467.0}, {"date": "2022-03-15", "close": 0.98, "volume": 30501.0}, {"date": "2022-03-16", "close": 0.98, "volume": 19094.0}, {"date": "2022-03-17", "close": 1.0, "volume": 29316.0}, {"date": "2022-03-18", "close": 1.0, "volume": 40002.0}, {"date": "2022-03-21", "close": 0.99, "volume": 4120.0}, {"date": "2022-03-22", "close": 1.0, "volume": 12832.0}, {"date": "2022-03-23", "close": 1.0, "volume": 14081.0}, {"date": "2022-03-24", "close": 1.0, "volume": 3473.0}, {"date": "2022-03-25", "close": 1.0, "volume": 3000.0}, {"date": "2022-03-28", "close": 1.0, "volume": 2537.0}, {"date": "2022-03-29", "close": 0.99, "volume": 16947.0}, {"date": "2022-03-30", "close": 1.005, "volume": 30938.0}, {"date": "2022-03-31", "close": 1.0, "volume": 51965.0}, {"date": "2022-04-01", "close": 1.01, "volume": 4033.0}, {"date": "2022-04-04", "close": 1.02, "volume": 68585.0}, {"date": "2022-04-06", "close": 1.035, "volume": 22634.0}, {"date": "2022-04-07", "close": 1.015, "volume": 2116.0}, {"date": "2022-04-08", "close": 1.015, "volume": 6376.0}, {"date": "2022-04-11", "close": 1.015, "volume": 35332.0}, {"date": "2022-04-12", "close": 1.025, "volume": 6355.0}, {"date": "2022-04-13", "close": 1.025, "volume": 6433.0}, {"date": "2022-04-14", "close": 1.02, "volume": 25477.0}, {"date": "2022-04-19", "close": 1.025, "volume": 7000.0}, {"date": "2022-04-20", "close": 1.04, "volume": 18544.0}, {"date": "2022-04-21", "close": 1.04, "volume": 57705.0}, {"date": "2022-04-22", "close": 1.03, "volume": 40792.0}, {"date": "2022-04-26", "close": 1.025, "volume": 38622.0}, {"date": "2022-04-27", "close": 1.01, "volume": 89378.0}, {"date": "2022-04-28", "close": 1.03, "volume": 23000.0}, {"date": "2022-04-29", "close": 1.045, "volume": 4850.0}, {"date": "2022-05-02", "close": 1.04, "volume": 54024.0}, {"date": "2022-05-03", "close": 1.01, "volume": 35218.0}, {"date": "2022-05-04", "close": 1.0, "volume": 82894.0}, {"date": "2022-05-05", "close": 1.01, "volume": 7510.0}, {"date": "2022-05-06", "close": 1.0025, "volume": 5010.0}, {"date": "2022-05-09", "close": 0.98, "volume": 57767.0}, {"date": "2022-05-10", "close": 0.935, "volume": 35974.0}, {"date": "2022-05-11", "close": 0.97, "volume": 64524.0}, {"date": "2022-05-12", "close": 0.95, "volume": 28545.0}, {"date": "2022-05-13", "close": 0.97, "volume": 7199.0}, {"date": "2022-05-16", "close": 0.96, "volume": 46267.0}, {"date": "2022-05-17", "close": 0.94, "volume": 27252.0}, {"date": "2022-05-19", "close": 0.955, "volume": 25755.0}, {"date": "2022-05-20", "close": 0.955, "volume": 71981.0}, {"date": "2022-05-23", "close": 0.95, "volume": 56136.0}, {"date": "2022-05-25", "close": 0.925, "volume": 50872.0}, {"date": "2022-05-26", "close": 0.935, "volume": 17196.0}, {"date": "2022-05-27", "close": 0.925, "volume": 40407.0}, {"date": "2022-05-30", "close": 0.925, "volume": 9393.0}, {"date": "2022-05-31", "close": 0.93, "volume": 34216.0}, {"date": "2022-06-01", "close": 0.93, "volume": 934.0}, {"date": "2022-06-02", "close": 0.935, "volume": 7500.0}, {"date": "2022-06-03", "close": 0.945, "volume": 27200.0}, {"date": "2022-06-06", "close": 0.94, "volume": 85068.0}, {"date": "2022-06-07", "close": 0.94, "volume": 42700.0}, {"date": "2022-06-08", "close": 0.945, "volume": 1700.0}, {"date": "2022-06-09", "close": 0.945, "volume": 4600.0}, {"date": "2022-06-10", "close": 0.95, "volume": 46939.0}, {"date": "2022-06-14", "close": 0.925, "volume": 23343.0}, {"date": "2022-06-15", "close": 0.895, "volume": 100061.0}, {"date": "2022-06-16", "close": 0.895, "volume": 6000.0}, {"date": "2022-06-17", "close": 0.895, "volume": 19483.0}, {"date": "2022-06-20", "close": 0.895, "volume": 1117.0}, {"date": "2022-06-21", "close": 0.89, "volume": 888.0}, {"date": "2022-06-22", "close": 0.86, "volume": 13206.0}, {"date": "2022-06-23", "close": 0.85, "volume": 15471.0}, {"date": "2022-06-27", "close": 0.85, "volume": 5333.0}, {"date": "2022-06-28", "close": 0.835, "volume": 20662.0}, {"date": "2022-06-29", "close": 0.83, "volume": 31973.0}, {"date": "2022-06-30", "close": 0.875, "volume": 56973.0}, {"date": "2022-07-04", "close": 0.875, "volume": 107.0}, {"date": "2022-07-05", "close": 0.825, "volume": 31393.0}, {"date": "2022-07-06", "close": 0.825, "volume": 17680.0}, {"date": "2022-07-07", "close": 0.87, "volume": 1213.0}, {"date": "2022-07-08", "close": 0.87, "volume": 1000.0}, {"date": "2022-07-11", "close": 0.865, "volume": 109.0}, {"date": "2022-07-13", "close": 0.825, "volume": 39114.0}, {"date": "2022-07-14", "close": 0.85, "volume": 27857.0}, {"date": "2022-07-15", "close": 0.825, "volume": 147.0}, {"date": "2022-07-18", "close": 0.84, "volume": 1805.0}, {"date": "2022-07-19", "close": 0.83, "volume": 17416.0}, {"date": "2022-07-20", "close": 0.865, "volume": 27598.0}, {"date": "2022-07-21", "close": 0.84, "volume": 96789.0}, {"date": "2022-07-22", "close": 0.84, "volume": 10220.0}, {"date": "2022-07-25", "close": 0.85, "volume": 52761.0}, {"date": "2022-07-28", "close": 0.87, "volume": 6110.0}, {"date": "2022-07-29", "close": 0.88, "volume": 572.0}, {"date": "2022-08-02", "close": 0.85, "volume": 43468.0}, {"date": "2022-08-03", "close": 0.835, "volume": 28876.0}, {"date": "2022-08-04", "close": 0.85, "volume": 61.0}, {"date": "2022-08-08", "close": 0.855, "volume": 2343.0}, {"date": "2022-08-10", "close": 0.93, "volume": 21751.0}, {"date": "2022-08-11", "close": 0.935, "volume": 8100.0}, {"date": "2022-08-12", "close": 0.905, "volume": 1700.0}, {"date": "2022-08-17", "close": 0.915, "volume": 80000.0}, {"date": "2022-08-18", "close": 0.92, "volume": 41851.0}, {"date": "2022-08-19", "close": 0.93, "volume": 48150.0}, {"date": "2022-08-22", "close": 0.905, "volume": 56610.0}, {"date": "2022-08-23", "close": 0.93, "volume": 58500.0}, {"date": "2022-08-25", "close": 0.91, "volume": 567.0}, {"date": "2022-08-29", "close": 0.91, "volume": 64414.0}, {"date": "2022-08-30", "close": 0.92, "volume": 113000.0}, {"date": "2022-09-01", "close": 0.88, "volume": 95484.0}, {"date": "2022-09-02", "close": 0.91, "volume": 5237.0}, {"date": "2022-09-05", "close": 0.905, "volume": 31707.0}, {"date": "2022-09-06", "close": 0.92, "volume": 3072.0}, {"date": "2022-09-07", "close": 0.91, "volume": 14000.0}, {"date": "2022-09-08", "close": 0.93, "volume": 14585.0}, {"date": "2022-09-09", "close": 0.915, "volume": 16717.0}, {"date": "2022-09-12", "close": 0.915, "volume": 7582.0}, {"date": "2022-09-13", "close": 0.92, "volume": 14130.0}, {"date": "2022-09-14", "close": 0.88, "volume": 45972.0}, {"date": "2022-09-15", "close": 0.91, "volume": 16012.0}, {"date": "2022-09-19", "close": 0.87, "volume": 12216.0}, {"date": "2022-09-21", "close": 0.885, "volume": 13720.0}, {"date": "2022-09-23", "close": 0.88, "volume": 26701.0}, {"date": "2022-09-26", "close": 0.85, "volume": 40401.0}, {"date": "2022-09-27", "close": 0.835, "volume": 5969.0}, {"date": "2022-09-30", "close": 0.85, "volume": 38146.0}, {"date": "2022-10-03", "close": 0.85, "volume": 4977.0}, {"date": "2022-10-04", "close": 0.85, "volume": 4002.0}, {"date": "2022-10-06", "close": 0.84, "volume": 134727.0}, {"date": "2022-10-07", "close": 0.84, "volume": 56459.0}, {"date": "2022-10-10", "close": 0.835, "volume": 64930.0}, {"date": "2022-10-11", "close": 0.82, "volume": 82581.0}, {"date": "2022-10-12", "close": 0.825, "volume": 52815.0}, {"date": "2022-10-13", "close": 0.8, "volume": 71349.0}, {"date": "2022-10-14", "close": 0.81, "volume": 6445.0}, {"date": "2022-10-17", "close": 0.865, "volume": 26022.0}, {"date": "2022-10-20", "close": 0.8525, "volume": 622.0}, {"date": "2022-10-26", "close": 0.83, "volume": 11136.0}, {"date": "2022-10-28", "close": 0.845, "volume": 1018.0}, {"date": "2022-10-31", "close": 0.83, "volume": 47331.0}, {"date": "2022-11-01", "close": 0.86, "volume": 12925.0}, {"date": "2022-11-03", "close": 0.88, "volume": 134.0}, {"date": "2022-11-04", "close": 0.88, "volume": 4065.0}, {"date": "2022-11-08", "close": 0.88, "volume": 4697.0}, {"date": "2022-11-10", "close": 0.87, "volume": 20000.0}, {"date": "2022-11-11", "close": 0.815, "volume": 34513.0}, {"date": "2022-11-14", "close": 0.82, "volume": 35415.0}, {"date": "2022-11-15", "close": 0.815, "volume": 100000.0}, {"date": "2022-11-16", "close": 0.845, "volume": 739.0}, {"date": "2022-11-17", "close": 0.81, "volume": 11000.0}, {"date": "2022-11-21", "close": 0.79, "volume": 100894.0}, {"date": "2022-11-23", "close": 0.8, "volume": 13928.0}, {"date": "2022-11-25", "close": 0.8, "volume": 15072.0}, {"date": "2022-11-28", "close": 0.785, "volume": 30000.0}, {"date": "2022-11-29", "close": 0.755, "volume": 100111.0}, {"date": "2022-11-30", "close": 0.8, "volume": 700.0}, {"date": "2022-12-01", "close": 0.8, "volume": 3725.0}, {"date": "2022-12-02", "close": 0.79, "volume": 6329.0}, {"date": "2022-12-05", "close": 0.8, "volume": 47565.0}, {"date": "2022-12-06", "close": 0.825, "volume": 71250.0}, {"date": "2022-12-07", "close": 0.81, "volume": 14700.0}, {"date": "2022-12-08", "close": 0.81, "volume": 24875.0}, {"date": "2022-12-09", "close": 0.825, "volume": 42829.0}, {"date": "2022-12-12", "close": 0.825, "volume": 31041.0}, {"date": "2022-12-13", "close": 0.785, "volume": 1.0}, {"date": "2022-12-14", "close": 0.85, "volume": 10000.0}, {"date": "2022-12-16", "close": 0.82, "volume": 7833.0}, {"date": "2022-12-19", "close": 0.87, "volume": 4558.0}, {"date": "2022-12-22", "close": 0.87, "volume": 2321.0}, {"date": "2023-01-04", "close": 0.865, "volume": 4167.0}, {"date": "2023-01-06", "close": 0.825, "volume": 4549.0}, {"date": "2023-01-10", "close": 0.82, "volume": 9600.0}, {"date": "2023-01-12", "close": 0.825, "volume": 2000.0}, {"date": "2023-01-13", "close": 0.83, "volume": 40000.0}, {"date": "2023-01-16", "close": 0.82, "volume": 6645.0}, {"date": "2023-01-19", "close": 0.825, "volume": 1315.0}, {"date": "2023-01-20", "close": 0.825, "volume": 12497.0}, {"date": "2023-01-24", "close": 0.83, "volume": 11163.0}, {"date": "2023-01-25", "close": 0.83, "volume": 6112.0}, {"date": "2023-01-27", "close": 0.825, "volume": 6000.0}, {"date": "2023-01-30", "close": 0.81, "volume": 33000.0}, {"date": "2023-01-31", "close": 0.8, "volume": 7359.0}, {"date": "2023-02-01", "close": 0.795, "volume": 7997.0}, {"date": "2023-02-02", "close": 0.795, "volume": 4710.0}, {"date": "2023-02-03", "close": 0.81, "volume": 4980.0}, {"date": "2023-02-06", "close": 0.81, "volume": 24911.0}, {"date": "2023-02-07", "close": 0.82, "volume": 12507.0}, {"date": "2023-02-09", "close": 0.82, "volume": 16934.0}, {"date": "2023-02-10", "close": 0.81, "volume": 30953.0}, {"date": "2023-02-13", "close": 0.81, "volume": 27580.0}, {"date": "2023-02-14", "close": 0.79, "volume": 22265.0}, {"date": "2023-02-16", "close": 0.82, "volume": 52409.0}, {"date": "2023-02-17", "close": 0.785, "volume": 15130.0}, {"date": "2023-02-22", "close": 0.78, "volume": 11841.0}, {"date": "2023-02-27", "close": 0.79, "volume": 21300.0}, {"date": "2023-02-28", "close": 0.79, "volume": 31803.0}, {"date": "2023-03-01", "close": 0.78, "volume": 68482.0}, {"date": "2023-03-02", "close": 0.79, "volume": 4014.0}, {"date": "2023-03-03", "close": 0.765, "volume": 3700.0}, {"date": "2023-03-06", "close": 0.76, "volume": 36441.0}, {"date": "2023-03-07", "close": 0.78, "volume": 85.0}, {"date": "2023-03-08", "close": 0.78, "volume": 7516.0}, {"date": "2023-03-09", "close": 0.79, "volume": 4762.0}, {"date": "2023-03-10", "close": 0.815, "volume": 1700.0}, {"date": "2023-03-14", "close": 0.76, "volume": 6000.0}, {"date": "2023-03-15", "close": 0.795, "volume": 5775.0}, {"date": "2023-03-16", "close": 0.79, "volume": 3805.0}, {"date": "2023-03-17", "close": 0.77, "volume": 33960.0}, {"date": "2023-03-20", "close": 0.8, "volume": 18700.0}, {"date": "2023-03-22", "close": 0.82, "volume": 23181.0}, {"date": "2023-03-23", "close": 0.85, "volume": 18513.0}, {"date": "2023-03-24", "close": 0.85, "volume": 89.0}, {"date": "2023-03-27", "close": 0.77, "volume": 27642.0}, {"date": "2023-03-28", "close": 0.835, "volume": 14.0}, {"date": "2023-04-04", "close": 0.79, "volume": 1966.0}, {"date": "2023-04-05", "close": 0.8, "volume": 25897.0}, {"date": "2023-04-06", "close": 0.78, "volume": 56974.0}, {"date": "2023-04-11", "close": 0.77, "volume": 36734.0}, {"date": "2023-04-12", "close": 0.77, "volume": 10000.0}, {"date": "2023-04-13", "close": 0.78, "volume": 37015.0}, {"date": "2023-04-14", "close": 0.815, "volume": 10000.0}, {"date": "2023-04-18", "close": 0.77, "volume": 16878.0}, {"date": "2023-04-20", "close": 0.8, "volume": 54928.0}, {"date": "2023-04-21", "close": 0.8, "volume": 3641.0}, {"date": "2023-04-24", "close": 0.8, "volume": 1691.0}, {"date": "2023-04-26", "close": 0.8, "volume": 12016.0}, {"date": "2023-04-27", "close": 0.79, "volume": 9695.0}, {"date": "2023-04-28", "close": 0.79, "volume": 17492.0}, {"date": "2023-05-01", "close": 0.785, "volume": 27965.0}, {"date": "2023-05-02", "close": 0.815, "volume": 25950.0}, {"date": "2023-05-03", "close": 0.82, "volume": 14127.0}, {"date": "2023-05-04", "close": 0.785, "volume": 17678.0}, {"date": "2023-05-05", "close": 0.81, "volume": 15324.0}, {"date": "2023-05-09", "close": 0.8, "volume": 11145.0}, {"date": "2023-05-10", "close": 0.8, "volume": 242.0}, {"date": "2023-05-11", "close": 0.82, "volume": 28845.0}, {"date": "2023-05-12", "close": 0.82, "volume": 32240.0}, {"date": "2023-05-15", "close": 0.82, "volume": 42810.0}, {"date": "2023-05-17", "close": 0.84, "volume": 27127.0}, {"date": "2023-05-19", "close": 0.82, "volume": 8155.0}, {"date": "2023-05-22", "close": 0.815, "volume": 1200.0}, {"date": "2023-05-23", "close": 0.82, "volume": 10165.0}, {"date": "2023-05-24", "close": 0.81, "volume": 53014.0}, {"date": "2023-05-25", "close": 0.81, "volume": 65743.0}, {"date": "2023-05-29", "close": 0.8, "volume": 41044.0}, {"date": "2023-05-31", "close": 0.8, "volume": 12962.0}, {"date": "2023-06-01", "close": 0.84, "volume": 21000.0}, {"date": "2023-06-02", "close": 0.81, "volume": 136067.0}, {"date": "2023-06-05", "close": 0.8, "volume": 123760.0}, {"date": "2023-06-07", "close": 0.8, "volume": 11569.0}, {"date": "2023-06-08", "close": 0.79, "volume": 10294.0}, {"date": "2023-06-09", "close": 0.79, "volume": 87097.0}, {"date": "2023-06-13", "close": 0.8, "volume": 80000.0}, {"date": "2023-06-14", "close": 0.82, "volume": 6.0}, {"date": "2023-06-15", "close": 0.79, "volume": 66000.0}, {"date": "2023-06-16", "close": 0.785, "volume": 18181.0}, {"date": "2023-06-19", "close": 0.785, "volume": 3007.0}, {"date": "2023-06-21", "close": 0.805, "volume": 4506.0}, {"date": "2023-06-22", "close": 0.81, "volume": 42619.0}, {"date": "2023-06-23", "close": 0.835, "volume": 37794.0}, {"date": "2023-06-26", "close": 0.84, "volume": 49420.0}, {"date": "2023-06-27", "close": 0.84, "volume": 182896.0}, {"date": "2023-06-28", "close": 0.865, "volume": 31855.0}, {"date": "2023-06-29", "close": 0.865, "volume": 41444.0}, {"date": "2023-06-30", "close": 0.88, "volume": 77748.0}, {"date": "2023-07-05", "close": 0.875, "volume": 20012.0}, {"date": "2023-07-06", "close": 0.91, "volume": 6000.0}, {"date": "2023-07-10", "close": 0.91, "volume": 50000.0}, {"date": "2023-07-11", "close": 0.91, "volume": 73000.0}, {"date": "2023-07-12", "close": 0.91, "volume": 28471.0}, {"date": "2023-07-13", "close": 0.91, "volume": 74486.0}, {"date": "2023-07-18", "close": 0.92, "volume": 26.0}, {"date": "2023-07-19", "close": 0.91, "volume": 18597.0}, {"date": "2023-07-20", "close": 0.92, "volume": 3459.0}, {"date": "2023-07-21", "close": 0.92, "volume": 54520.0}, {"date": "2023-07-24", "close": 0.92, "volume": 35235.0}, {"date": "2023-07-25", "close": 0.92, "volume": 10000.0}, {"date": "2023-07-26", "close": 0.925, "volume": 31408.0}, {"date": "2023-07-27", "close": 0.92, "volume": 19995.0}, {"date": "2023-07-31", "close": 0.94, "volume": 5.0}, {"date": "2023-08-01", "close": 0.92, "volume": 5.0}, {"date": "2023-08-02", "close": 0.93, "volume": 8.0}, {"date": "2023-08-03", "close": 0.93, "volume": 18331.0}, {"date": "2023-08-08", "close": 0.94, "volume": 32600.0}, {"date": "2023-08-09", "close": 0.93, "volume": 26008.0}, {"date": "2023-08-10", "close": 0.94, "volume": 30610.0}, {"date": "2023-08-11", "close": 0.93, "volume": 96400.0}, {"date": "2023-08-14", "close": 0.93, "volume": 14000.0}, {"date": "2023-08-15", "close": 0.925, "volume": 8689.0}, {"date": "2023-08-16", "close": 0.91, "volume": 20006.0}, {"date": "2023-08-22", "close": 0.9, "volume": 91988.0}, {"date": "2023-08-23", "close": 0.91, "volume": 12006.0}, {"date": "2023-08-24", "close": 0.935, "volume": 17136.0}, {"date": "2023-08-29", "close": 0.935, "volume": 10.0}, {"date": "2023-08-30", "close": 0.92, "volume": 7469.0}, {"date": "2023-08-31", "close": 0.92, "volume": 1011.0}, {"date": "2023-09-01", "close": 0.925, "volume": 29306.0}, {"date": "2023-09-04", "close": 0.94, "volume": 31823.0}, {"date": "2023-09-05", "close": 0.945, "volume": 40655.0}, {"date": "2023-09-06", "close": 0.965, "volume": 4.0}, {"date": "2023-09-07", "close": 0.955, "volume": 21227.0}, {"date": "2023-09-08", "close": 0.95, "volume": 29000.0}, {"date": "2023-09-11", "close": 0.97, "volume": 15625.0}, {"date": "2023-09-12", "close": 0.98, "volume": 20000.0}, {"date": "2023-09-13", "close": 0.99, "volume": 46712.0}, {"date": "2023-09-14", "close": 1.0, "volume": 20000.0}, {"date": "2023-09-15", "close": 1.0, "volume": 45845.0}, {"date": "2023-09-18", "close": 1.0, "volume": 5000.0}, {"date": "2023-09-19", "close": 1.0, "volume": 7268.0}, {"date": "2023-09-20", "close": 1.0, "volume": 13.0}, {"date": "2023-09-21", "close": 1.0, "volume": 6.0}, {"date": "2023-09-22", "close": 0.995, "volume": 8040.0}, {"date": "2023-09-26", "close": 0.96, "volume": 50000.0}, {"date": "2023-09-27", "close": 0.955, "volume": 794.0}, {"date": "2023-09-29", "close": 0.955, "volume": 8950.0}, {"date": "2023-10-02", "close": 0.96, "volume": 5290.0}, {"date": "2023-10-03", "close": 0.94, "volume": 742.0}, {"date": "2023-10-04", "close": 0.94, "volume": 33986.0}, {"date": "2023-10-05", "close": 0.9, "volume": 54610.0}, {"date": "2023-10-09", "close": 0.885, "volume": 41000.0}, {"date": "2023-10-13", "close": 0.91, "volume": 5850.0}, {"date": "2023-10-16", "close": 0.91, "volume": 9004.0}, {"date": "2023-10-19", "close": 0.91, "volume": 9775.0}, {"date": "2023-10-30", "close": 0.91, "volume": 21000.0}, {"date": "2023-10-31", "close": 0.91, "volume": 5000.0}, {"date": "2023-11-02", "close": 0.94, "volume": 698.0}, {"date": "2023-11-03", "close": 0.94, "volume": 600.0}, {"date": "2023-11-06", "close": 0.91, "volume": 30454.0}, {"date": "2023-11-08", "close": 0.94, "volume": 2744.0}, {"date": "2023-11-13", "close": 0.95, "volume": 8888.0}, {"date": "2023-11-15", "close": 0.945, "volume": 4.0}, {"date": "2023-11-17", "close": 0.945, "volume": 9.0}, {"date": "2023-11-22", "close": 0.935, "volume": 12604.0}, {"date": "2023-11-27", "close": 0.925, "volume": 629.0}, {"date": "2023-11-29", "close": 0.925, "volume": 4.0}, {"date": "2023-11-30", "close": 0.925, "volume": 74.0}, {"date": "2023-12-01", "close": 0.92, "volume": 15000.0}, {"date": "2023-12-04", "close": 0.86, "volume": 37353.0}, {"date": "2023-12-05", "close": 0.9, "volume": 1071.0}, {"date": "2023-12-06", "close": 0.87, "volume": 2314.0}, {"date": "2023-12-08", "close": 0.9, "volume": 20225.0}, {"date": "2023-12-11", "close": 0.865, "volume": 636.0}, {"date": "2023-12-14", "close": 0.85, "volume": 82424.0}, {"date": "2023-12-15", "close": 0.84, "volume": 56138.0}, {"date": "2023-12-18", "close": 0.83, "volume": 32700.0}, {"date": "2023-12-19", "close": 0.84, "volume": 20639.0}, {"date": "2023-12-20", "close": 0.835, "volume": 43708.0}, {"date": "2023-12-21", "close": 0.835, "volume": 16000.0}, {"date": "2023-12-22", "close": 0.825, "volume": 5500.0}, {"date": "2023-12-28", "close": 0.845, "volume": 4.0}, {"date": "2024-01-02", "close": 0.85, "volume": 3539.0}, {"date": "2024-01-03", "close": 0.85, "volume": 4.0}, {"date": "2024-01-04", "close": 0.85, "volume": 2.0}, {"date": "2024-01-08", "close": 0.83, "volume": 63111.0}, {"date": "2024-01-09", "close": 0.835, "volume": 4900.0}, {"date": "2024-01-10", "close": 0.83, "volume": 706.0}, {"date": "2024-01-11", "close": 0.835, "volume": 2527.0}, {"date": "2024-01-12", "close": 0.835, "volume": 4.0}, {"date": "2024-01-17", "close": 0.85, "volume": 38014.0}, {"date": "2024-01-18", "close": 0.82, "volume": 11288.0}, {"date": "2024-01-19", "close": 0.805, "volume": 38977.0}, {"date": "2024-01-22", "close": 0.81, "volume": 30000.0}, {"date": "2024-01-23", "close": 0.81, "volume": 400.0}, {"date": "2024-01-24", "close": 0.83, "volume": 5.0}, {"date": "2024-01-25", "close": 0.83, "volume": 10972.0}, {"date": "2024-01-29", "close": 0.84, "volume": 2816.0}, {"date": "2024-01-31", "close": 0.83, "volume": 20005.0}, {"date": "2024-02-01", "close": 0.845, "volume": 1000.0}, {"date": "2024-02-02", "close": 0.85, "volume": 10004.0}, {"date": "2024-02-05", "close": 0.82, "volume": 21882.0}, {"date": "2024-02-06", "close": 0.83, "volume": 1042.0}, {"date": "2024-02-07", "close": 0.82, "volume": 40762.0}, {"date": "2024-02-08", "close": 0.82, "volume": 2.0}, {"date": "2024-02-09", "close": 0.815, "volume": 53645.0}, {"date": "2024-02-12", "close": 0.815, "volume": 6.0}, {"date": "2024-02-13", "close": 0.82, "volume": 4415.0}, {"date": "2024-02-14", "close": 0.795, "volume": 91210.0}, {"date": "2024-02-15", "close": 0.8, "volume": 27345.0}, {"date": "2024-02-16", "close": 0.79, "volume": 17250.0}, {"date": "2024-02-19", "close": 0.8, "volume": 7615.0}, {"date": "2024-02-20", "close": 0.78, "volume": 29565.0}, {"date": "2024-02-21", "close": 0.77, "volume": 4830.0}, {"date": "2024-02-22", "close": 0.79, "volume": 101.0}, {"date": "2024-02-23", "close": 0.79, "volume": 36740.0}, {"date": "2024-02-26", "close": 0.775, "volume": 13542.0}, {"date": "2024-02-27", "close": 0.785, "volume": 2500.0}, {"date": "2024-02-28", "close": 0.775, "volume": 10005.0}, {"date": "2024-03-01", "close": 0.79, "volume": 11714.0}, {"date": "2024-03-04", "close": 0.79, "volume": 31971.0}, {"date": "2024-03-05", "close": 0.785, "volume": 6070.0}, {"date": "2024-03-06", "close": 0.785, "volume": 51790.0}, {"date": "2024-03-07", "close": 0.765, "volume": 21086.0}, {"date": "2024-03-08", "close": 0.785, "volume": 33402.0}, {"date": "2024-03-11", "close": 0.765, "volume": 700.0}, {"date": "2024-03-12", "close": 0.765, "volume": 19078.0}, {"date": "2024-03-13", "close": 0.75, "volume": 67430.0}, {"date": "2024-03-14", "close": 0.745, "volume": 45908.0}, {"date": "2024-03-15", "close": 0.745, "volume": 36150.0}, {"date": "2024-03-18", "close": 0.75, "volume": 1342.0}, {"date": "2024-03-19", "close": 0.71, "volume": 44239.0}, {"date": "2024-03-20", "close": 0.735, "volume": 4569.0}, {"date": "2024-03-21", "close": 0.735, "volume": 14423.0}, {"date": "2024-03-22", "close": 0.73, "volume": 23384.0}, {"date": "2024-03-25", "close": 0.73, "volume": 14706.0}, {"date": "2024-03-26", "close": 0.725, "volume": 69193.0}, {"date": "2024-03-27", "close": 0.735, "volume": 14253.0}, {"date": "2024-03-28", "close": 0.715, "volume": 103104.0}, {"date": "2024-04-02", "close": 0.72, "volume": 28000.0}, {"date": "2024-04-03", "close": 0.71, "volume": 110875.0}, {"date": "2024-04-04", "close": 0.71, "volume": 12296.0}, {"date": "2024-04-05", "close": 0.71, "volume": 10903.0}, {"date": "2024-04-08", "close": 0.725, "volume": 13294.0}, {"date": "2024-04-09", "close": 0.71, "volume": 104646.0}, {"date": "2024-04-10", "close": 0.71, "volume": 1671.0}, {"date": "2024-04-12", "close": 0.725, "volume": 124.0}, {"date": "2024-04-15", "close": 0.715, "volume": 105035.0}, {"date": "2024-04-16", "close": 0.715, "volume": 100000.0}, {"date": "2024-04-17", "close": 0.715, "volume": 36398.0}, {"date": "2024-04-18", "close": 0.715, "volume": 5002.0}, {"date": "2024-04-19", "close": 0.715, "volume": 13729.0}, {"date": "2024-04-22", "close": 0.73, "volume": 30025.0}, {"date": "2024-04-23", "close": 0.72, "volume": 27740.0}, {"date": "2024-04-24", "close": 0.73, "volume": 4.0}, {"date": "2024-04-26", "close": 0.72, "volume": 49820.0}, {"date": "2024-04-29", "close": 0.73, "volume": 5101.0}, {"date": "2024-04-30", "close": 0.735, "volume": 20766.0}, {"date": "2024-05-01", "close": 0.73, "volume": 16751.0}, {"date": "2024-05-02", "close": 0.725, "volume": 79686.0}, {"date": "2024-05-03", "close": 0.735, "volume": 10000.0}, {"date": "2024-05-06", "close": 0.75, "volume": 27822.0}, {"date": "2024-05-07", "close": 0.76, "volume": 3263.0}, {"date": "2024-05-08", "close": 0.755, "volume": 10951.0}, {"date": "2024-05-09", "close": 0.76, "volume": 17023.0}, {"date": "2024-05-10", "close": 0.75, "volume": 45004.0}, {"date": "2024-05-13", "close": 0.745, "volume": 1112.0}, {"date": "2024-05-14", "close": 0.705, "volume": 4438.0}, {"date": "2024-05-15", "close": 0.7, "volume": 44487.0}, {"date": "2024-05-16", "close": 0.575, "volume": 548008.0}, {"date": "2024-05-17", "close": 0.575, "volume": 32528.0}, {"date": "2024-05-20", "close": 0.56, "volume": 73762.0}, {"date": "2024-05-21", "close": 0.565, "volume": 79418.0}, {"date": "2024-05-22", "close": 0.57, "volume": 101773.0}, {"date": "2024-05-23", "close": 0.57, "volume": 44297.0}, {"date": "2024-05-24", "close": 0.575, "volume": 19619.0}, {"date": "2024-05-27", "close": 0.57, "volume": 28759.0}, {"date": "2024-05-28", "close": 0.565, "volume": 44217.0}, {"date": "2024-05-29", "close": 0.565, "volume": 100324.0}, {"date": "2024-05-30", "close": 0.575, "volume": 13524.0}, {"date": "2024-05-31", "close": 0.565, "volume": 78357.0}, {"date": "2024-06-03", "close": 0.59, "volume": 20576.0}, {"date": "2024-06-04", "close": 0.585, "volume": 2645.0}, {"date": "2024-06-05", "close": 0.535, "volume": 123396.0}, {"date": "2024-06-06", "close": 0.535, "volume": 57857.0}, {"date": "2024-06-07", "close": 0.515, "volume": 298169.0}, {"date": "2024-06-11", "close": 0.515, "volume": 4700.0}, {"date": "2024-06-13", "close": 0.53, "volume": 29544.0}, {"date": "2024-06-14", "close": 0.52, "volume": 55260.0}, {"date": "2024-06-17", "close": 0.49, "volume": 134247.0}, {"date": "2024-06-18", "close": 0.51, "volume": 187461.0}, {"date": "2024-06-19", "close": 0.51, "volume": 55124.0}, {"date": "2024-06-20", "close": 0.515, "volume": 52922.0}, {"date": "2024-06-21", "close": 0.52, "volume": 207430.0}, {"date": "2024-06-24", "close": 0.5, "volume": 11886.0}, {"date": "2024-06-25", "close": 0.505, "volume": 37880.0}, {"date": "2024-06-26", "close": 0.505, "volume": 19844.0}, {"date": "2024-06-27", "close": 0.49, "volume": 99001.0}, {"date": "2024-06-28", "close": 0.5, "volume": 47284.0}, {"date": "2024-07-01", "close": 0.505, "volume": 39000.0}, {"date": "2024-07-02", "close": 0.505, "volume": 19802.0}, {"date": "2024-07-03", "close": 0.505, "volume": 121901.0}, {"date": "2024-07-04", "close": 0.48, "volume": 76500.0}, {"date": "2024-07-05", "close": 0.49, "volume": 39748.0}, {"date": "2024-07-08", "close": 0.495, "volume": 15259.0}, {"date": "2024-07-09", "close": 0.49, "volume": 196206.0}, {"date": "2024-07-10", "close": 0.49, "volume": 4081.0}, {"date": "2024-07-11", "close": 0.49, "volume": 61039.0}, {"date": "2024-07-12", "close": 0.505, "volume": 66582.0}, {"date": "2024-07-15", "close": 0.515, "volume": 36715.0}, {"date": "2024-07-16", "close": 0.54, "volume": 54193.0}, {"date": "2024-07-17", "close": 0.52, "volume": 106388.0}, {"date": "2024-07-18", "close": 0.51, "volume": 69586.0}, {"date": "2024-07-19", "close": 0.5, "volume": 73748.0}, {"date": "2024-07-22", "close": 0.5, "volume": 50002.0}, {"date": "2024-07-23", "close": 0.48, "volume": 107705.0}, {"date": "2024-07-24", "close": 0.49, "volume": 32980.0}, {"date": "2024-07-25", "close": 0.485, "volume": 98392.0}, {"date": "2024-07-26", "close": 0.485, "volume": 112355.0}, {"date": "2024-07-29", "close": 0.515, "volume": 30096.0}, {"date": "2024-07-30", "close": 0.515, "volume": 1941.0}, {"date": "2024-07-31", "close": 0.505, "volume": 37082.0}, {"date": "2024-08-01", "close": 0.52, "volume": 7423.0}, {"date": "2024-08-02", "close": 0.53, "volume": 9085.0}, {"date": "2024-08-05", "close": 0.52, "volume": 38045.0}, {"date": "2024-08-06", "close": 0.525, "volume": 23586.0}, {"date": "2024-08-07", "close": 0.525, "volume": 22717.0}, {"date": "2024-08-08", "close": 0.51, "volume": 64234.0}, {"date": "2024-08-09", "close": 0.53, "volume": 41034.0}, {"date": "2024-08-12", "close": 0.52, "volume": 930.0}, {"date": "2024-08-13", "close": 0.51, "volume": 23684.0}, {"date": "2024-08-14", "close": 0.53, "volume": 10965.0}, {"date": "2024-08-15", "close": 0.515, "volume": 56218.0}, {"date": "2024-08-16", "close": 0.52, "volume": 26328.0}, {"date": "2024-08-19", "close": 0.525, "volume": 5000.0}, {"date": "2024-08-20", "close": 0.51, "volume": 62479.0}, {"date": "2024-08-21", "close": 0.51, "volume": 5997.0}, {"date": "2024-08-22", "close": 0.51, "volume": 78012.0}, {"date": "2024-08-23", "close": 0.53, "volume": 27542.0}, {"date": "2024-08-26", "close": 0.58, "volume": 52663.0}, {"date": "2024-08-27", "close": 0.52, "volume": 67451.0}, {"date": "2024-08-28", "close": 0.545, "volume": 31337.0}, {"date": "2024-08-29", "close": 0.575, "volume": 30016.0}, {"date": "2024-08-30", "close": 0.55, "volume": 31215.0}, {"date": "2024-09-02", "close": 0.575, "volume": 168786.0}, {"date": "2024-09-03", "close": 0.59, "volume": 81888.0}, {"date": "2024-09-04", "close": 0.63, "volume": 173798.0}, {"date": "2024-09-05", "close": 0.63, "volume": 2802.0}, {"date": "2024-09-06", "close": 0.61, "volume": 47925.0}, {"date": "2024-09-09", "close": 0.585, "volume": 8921.0}, {"date": "2024-09-10", "close": 0.615, "volume": 3300.0}, {"date": "2024-09-11", "close": 0.58, "volume": 32503.0}, {"date": "2024-09-12", "close": 0.525, "volume": 77594.0}, {"date": "2024-09-13", "close": 0.525, "volume": 2.0}, {"date": "2024-09-16", "close": 0.48, "volume": 285138.0}, {"date": "2024-09-17", "close": 0.49, "volume": 27297.0}, {"date": "2024-09-18", "close": 0.485, "volume": 13246.0}, {"date": "2024-09-19", "close": 0.475, "volume": 92656.0}, {"date": "2024-09-20", "close": 0.47, "volume": 302651.0}, {"date": "2024-09-23", "close": 0.485, "volume": 29965.0}, {"date": "2024-09-24", "close": 0.49, "volume": 74.0}, {"date": "2024-09-25", "close": 0.48, "volume": 13235.0}, {"date": "2024-09-26", "close": 0.485, "volume": 10862.0}, {"date": "2024-09-27", "close": 0.495, "volume": 2573.0}, {"date": "2024-09-30", "close": 0.495, "volume": 59025.0}, {"date": "2024-10-01", "close": 0.49, "volume": 17011.0}, {"date": "2024-10-02", "close": 0.495, "volume": 30108.0}, {"date": "2024-10-03", "close": 0.5, "volume": 950.0}, {"date": "2024-10-04", "close": 0.52, "volume": 42973.0}, {"date": "2024-10-07", "close": 0.52, "volume": 11375.0}, {"date": "2024-10-08", "close": 0.52, "volume": 90.0}, {"date": "2024-10-09", "close": 0.545, "volume": 17240.0}, {"date": "2024-10-10", "close": 0.505, "volume": 53801.0}, {"date": "2024-10-11", "close": 0.52, "volume": 949.0}, {"date": "2024-10-14", "close": 0.52, "volume": 314.0}, {"date": "2024-10-15", "close": 0.495, "volume": 144236.0}, {"date": "2024-10-16", "close": 0.49, "volume": 212169.0}, {"date": "2024-10-17", "close": 0.48, "volume": 256373.0}, {"date": "2024-10-18", "close": 0.49, "volume": 11015.0}, {"date": "2024-10-21", "close": 0.485, "volume": 69451.0}, {"date": "2024-10-22", "close": 0.48, "volume": 69017.0}, {"date": "2024-10-23", "close": 0.48, "volume": 90509.0}, {"date": "2024-10-24", "close": 0.49, "volume": 53259.0}, {"date": "2024-10-25", "close": 0.51, "volume": 160851.0}, {"date": "2024-10-28", "close": 0.495, "volume": 143718.0}, {"date": "2024-10-29", "close": 0.495, "volume": 26196.0}, {"date": "2024-10-30", "close": 0.49, "volume": 61474.0}, {"date": "2024-10-31", "close": 0.49, "volume": 62001.0}, {"date": "2024-11-01", "close": 0.49, "volume": 53910.0}, {"date": "2024-11-04", "close": 0.485, "volume": 49113.0}, {"date": "2024-11-05", "close": 0.485, "volume": 48117.0}, {"date": "2024-11-06", "close": 0.485, "volume": 54400.0}, {"date": "2024-11-07", "close": 0.5, "volume": 140223.0}, {"date": "2024-11-08", "close": 0.49, "volume": 308640.0}, {"date": "2024-11-11", "close": 0.46, "volume": 240075.0}, {"date": "2024-11-12", "close": 0.45, "volume": 124098.0}, {"date": "2024-11-13", "close": 0.45, "volume": 24258.0}, {"date": "2024-11-14", "close": 0.45, "volume": 48430.0}, {"date": "2024-11-15", "close": 0.45, "volume": 116525.0}, {"date": "2024-11-18", "close": 0.45, "volume": 89812.0}, {"date": "2024-11-19", "close": 0.445, "volume": 134701.0}, {"date": "2024-11-20", "close": 0.43, "volume": 160701.0}, {"date": "2024-11-21", "close": 0.425, "volume": 44788.0}, {"date": "2024-11-22", "close": 0.4325, "volume": 81025.0}, {"date": "2024-11-25", "close": 0.425, "volume": 52128.0}, {"date": "2024-11-26", "close": 0.405, "volume": 103152.0}, {"date": "2024-11-27", "close": 0.41, "volume": 40702.0}, {"date": "2024-11-28", "close": 0.41, "volume": 34450.0}, {"date": "2024-11-29", "close": 0.42, "volume": 58538.0}, {"date": "2024-12-02", "close": 0.41, "volume": 31932.0}, {"date": "2024-12-03", "close": 0.41, "volume": 151577.0}, {"date": "2024-12-04", "close": 0.41, "volume": 35514.0}, {"date": "2024-12-05", "close": 0.415, "volume": 73667.0}, {"date": "2024-12-06", "close": 0.415, "volume": 9220.0}, {"date": "2024-12-09", "close": 0.41, "volume": 17309.0}, {"date": "2024-12-10", "close": 0.415, "volume": 24121.0}, {"date": "2024-12-11", "close": 0.405, "volume": 127518.0}, {"date": "2024-12-12", "close": 0.4, "volume": 107667.0}, {"date": "2024-12-13", "close": 0.39, "volume": 137207.0}, {"date": "2024-12-16", "close": 0.38, "volume": 112305.0}, {"date": "2024-12-17", "close": 0.41, "volume": 57692.0}, {"date": "2024-12-18", "close": 0.4, "volume": 42481.0}, {"date": "2024-12-19", "close": 0.395, "volume": 19358.0}, {"date": "2024-12-20", "close": 0.42, "volume": 125155.0}, {"date": "2024-12-23", "close": 0.42, "volume": 104917.0}, {"date": "2024-12-24", "close": 0.42, "volume": 2341.0}, {"date": "2024-12-27", "close": 0.42, "volume": 32759.0}, {"date": "2024-12-30", "close": 0.43, "volume": 40157.0}, {"date": "2024-12-31", "close": 0.415, "volume": 495.0}, {"date": "2025-01-02", "close": 0.41, "volume": 14889.0}, {"date": "2025-01-03", "close": 0.415, "volume": 65975.0}, {"date": "2025-01-06", "close": 0.41, "volume": 3361.0}, {"date": "2025-01-07", "close": 0.405, "volume": 50592.0}, {"date": "2025-01-08", "close": 0.4, "volume": 77915.0}, {"date": "2025-01-09", "close": 0.395, "volume": 14177.0}, {"date": "2025-01-10", "close": 0.39, "volume": 27627.0}, {"date": "2025-01-13", "close": 0.405, "volume": 18235.0}, {"date": "2025-01-14", "close": 0.415, "volume": 44321.0}, {"date": "2025-01-15", "close": 0.415, "volume": 5991.0}, {"date": "2025-01-16", "close": 0.43, "volume": 48867.0}, {"date": "2025-01-17", "close": 0.415, "volume": 38840.0}, {"date": "2025-01-20", "close": 0.415, "volume": 18200.0}, {"date": "2025-01-21", "close": 0.4, "volume": 23000.0}, {"date": "2025-01-22", "close": 0.41, "volume": 40266.0}, {"date": "2025-01-23", "close": 0.41, "volume": 22504.0}, {"date": "2025-01-24", "close": 0.415, "volume": 30114.0}, {"date": "2025-01-28", "close": 0.4, "volume": 165979.0}, {"date": "2025-01-29", "close": 0.405, "volume": 15253.0}, {"date": "2025-01-30", "close": 0.395, "volume": 48720.0}, {"date": "2025-01-31", "close": 0.41, "volume": 10943.0}, {"date": "2025-02-03", "close": 0.4, "volume": 13928.0}, {"date": "2025-02-04", "close": 0.4, "volume": 65669.0}, {"date": "2025-02-05", "close": 0.39, "volume": 104235.0}, {"date": "2025-02-06", "close": 0.39, "volume": 32642.0}, {"date": "2025-02-07", "close": 0.4, "volume": 34254.0}, {"date": "2025-02-10", "close": 0.39, "volume": 3000.0}, {"date": "2025-02-11", "close": 0.415, "volume": 98782.0}, {"date": "2025-02-12", "close": 0.395, "volume": 29385.0}, {"date": "2025-02-14", "close": 0.41, "volume": 22554.0}, {"date": "2025-02-17", "close": 0.395, "volume": 104877.0}, {"date": "2025-02-18", "close": 0.4, "volume": 140241.0}, {"date": "2025-02-19", "close": 0.39, "volume": 6506.0}, {"date": "2025-02-20", "close": 0.38, "volume": 134292.0}, {"date": "2025-02-21", "close": 0.405, "volume": 22514.0}, {"date": "2025-02-24", "close": 0.415, "volume": 20767.0}, {"date": "2025-02-25", "close": 0.42, "volume": 99128.0}, {"date": "2025-02-26", "close": 0.42, "volume": 16.0}, {"date": "2025-02-27", "close": 0.405, "volume": 37905.0}, {"date": "2025-02-28", "close": 0.42, "volume": 4430.0}, {"date": "2025-03-03", "close": 0.42, "volume": 52500.0}, {"date": "2025-03-04", "close": 0.415, "volume": 2500.0}, {"date": "2025-03-05", "close": 0.415, "volume": 20516.0}, {"date": "2025-03-06", "close": 0.41, "volume": 9626.0}, {"date": "2025-03-07", "close": 0.39, "volume": 165250.0}, {"date": "2025-03-10", "close": 0.37, "volume": 91723.0}, {"date": "2025-03-11", "close": 0.39, "volume": 10000.0}, {"date": "2025-03-12", "close": 0.385, "volume": 128930.0}, {"date": "2025-03-13", "close": 0.395, "volume": 97795.0}, {"date": "2025-03-14", "close": 0.395, "volume": 51235.0}, {"date": "2025-03-18", "close": 0.39, "volume": 42284.0}, {"date": "2025-03-19", "close": 0.385, "volume": 56457.0}, {"date": "2025-03-20", "close": 0.4, "volume": 54418.0}, {"date": "2025-03-21", "close": 0.365, "volume": 73061.0}, {"date": "2025-03-24", "close": 0.36, "volume": 36857.0}, {"date": "2025-03-25", "close": 0.365, "volume": 11926.0}, {"date": "2025-03-26", "close": 0.365, "volume": 47994.0}, {"date": "2025-03-27", "close": 0.3525, "volume": 73773.0}, {"date": "2025-03-28", "close": 0.355, "volume": 69396.0}, {"date": "2025-03-31", "close": 0.34, "volume": 204517.0}, {"date": "2025-04-01", "close": 0.325, "volume": 40101.0}, {"date": "2025-04-02", "close": 0.355, "volume": 234818.0}, {"date": "2025-04-03", "close": 0.37, "volume": 10401.0}, {"date": "2025-04-04", "close": 0.36, "volume": 67773.0}, {"date": "2025-04-07", "close": 0.3, "volume": 122750.0}, {"date": "2025-04-08", "close": 0.355, "volume": 83682.0}, {"date": "2025-04-09", "close": 0.35, "volume": 16.0}, {"date": "2025-04-10", "close": 0.36, "volume": 51318.0}, {"date": "2025-04-11", "close": 0.355, "volume": 1525.0}, {"date": "2025-04-14", "close": 0.3825, "volume": 34937.0}, {"date": "2025-04-15", "close": 0.37, "volume": 30409.0}, {"date": "2025-04-16", "close": 0.39, "volume": 89567.0}, {"date": "2025-04-17", "close": 0.4, "volume": 171667.0}, {"date": "2025-04-22", "close": 0.4, "volume": 161874.0}, {"date": "2025-04-23", "close": 0.42, "volume": 50990.0}, {"date": "2025-04-24", "close": 0.415, "volume": 4905.0}, {"date": "2025-04-28", "close": 0.445, "volume": 269414.0}, {"date": "2025-04-29", "close": 0.445, "volume": 91636.0}, {"date": "2025-04-30", "close": 0.435, "volume": 149296.0}, {"date": "2025-05-01", "close": 0.44, "volume": 127665.0}, {"date": "2025-05-02", "close": 0.45, "volume": 98187.0}, {"date": "2025-05-05", "close": 0.455, "volume": 35798.0}, {"date": "2025-05-06", "close": 0.46, "volume": 22898.0}, {"date": "2025-05-07", "close": 0.46, "volume": 872.0}, {"date": "2025-05-08", "close": 0.45, "volume": 94773.0}, {"date": "2025-05-09", "close": 0.465, "volume": 197523.0}, {"date": "2025-05-12", "close": 0.42, "volume": 59967.0}, {"date": "2025-05-13", "close": 0.43, "volume": 29303.0}, {"date": "2025-05-14", "close": 0.42, "volume": 63428.0}, {"date": "2025-05-15", "close": 0.4, "volume": 65385.0}, {"date": "2025-05-20", "close": 0.425, "volume": 54458.0}, {"date": "2025-05-21", "close": 0.41, "volume": 49491.0}, {"date": "2025-05-22", "close": 0.44, "volume": 32101.0}, {"date": "2025-05-23", "close": 0.44, "volume": 67.0}, {"date": "2025-05-26", "close": 0.41, "volume": 8350.0}, {"date": "2025-05-27", "close": 0.44, "volume": 87764.0}, {"date": "2025-05-28", "close": 0.45, "volume": 37616.0}, {"date": "2025-05-29", "close": 0.46, "volume": 228005.0}, {"date": "2025-05-30", "close": 0.46, "volume": 93162.0}, {"date": "2025-06-02", "close": 0.445, "volume": 166568.0}, {"date": "2025-06-03", "close": 0.445, "volume": 17691.0}, {"date": "2025-06-04", "close": 0.46, "volume": 49346.0}, {"date": "2025-06-05", "close": 0.48, "volume": 19888.0}, {"date": "2025-06-06", "close": 0.435, "volume": 84394.0}, {"date": "2025-06-10", "close": 0.46, "volume": 124945.0}, {"date": "2025-06-11", "close": 0.475, "volume": 114982.0}, {"date": "2025-06-12", "close": 0.475, "volume": 110526.0}, {"date": "2025-06-13", "close": 0.48, "volume": 69162.0}, {"date": "2025-06-17", "close": 0.475, "volume": 19518.0}, {"date": "2025-06-18", "close": 0.465, "volume": 245060.0}, {"date": "2025-06-19", "close": 0.47, "volume": 233635.0}, {"date": "2025-06-20", "close": 0.48, "volume": 136033.0}, {"date": "2025-06-23", "close": 0.45, "volume": 139793.0}, {"date": "2025-06-24", "close": 0.44, "volume": 95024.0}, {"date": "2025-06-25", "close": 0.45, "volume": 28254.0}, {"date": "2025-06-26", "close": 0.45, "volume": 87496.0}, {"date": "2025-06-27", "close": 0.48, "volume": 34280.0}, {"date": "2025-06-30", "close": 0.47, "volume": 102400.0}, {"date": "2025-07-01", "close": 0.475, "volume": 13055.0}, {"date": "2025-07-02", "close": 0.48, "volume": 9019.0}, {"date": "2025-07-03", "close": 0.49, "volume": 85235.0}, {"date": "2025-07-04", "close": 0.515, "volume": 116269.0}, {"date": "2025-07-07", "close": 0.495, "volume": 15084.0}, {"date": "2025-07-08", "close": 0.465, "volume": 107680.0}, {"date": "2025-07-09", "close": 0.485, "volume": 25266.0}, {"date": "2025-07-10", "close": 0.495, "volume": 24002.0}, {"date": "2025-07-11", "close": 0.495, "volume": 32995.0}, {"date": "2025-07-14", "close": 0.515, "volume": 23383.0}, {"date": "2025-07-15", "close": 0.505, "volume": 6414.0}, {"date": "2025-07-16", "close": 0.505, "volume": 94131.0}, {"date": "2025-07-17", "close": 0.515, "volume": 83004.0}, {"date": "2025-07-18", "close": 0.495, "volume": 102008.0}, {"date": "2025-07-21", "close": 0.5, "volume": 76464.0}, {"date": "2025-07-22", "close": 0.505, "volume": 37849.0}, {"date": "2025-07-23", "close": 0.495, "volume": 101729.0}, {"date": "2025-07-24", "close": 0.485, "volume": 3106.0}, {"date": "2025-07-25", "close": 0.505, "volume": 89600.0}, {"date": "2025-07-28", "close": 0.49, "volume": 88594.0}, {"date": "2025-07-29", "close": 0.49, "volume": 672.0}, {"date": "2025-07-30", "close": 0.49, "volume": 37286.0}, {"date": "2025-07-31", "close": 0.5, "volume": 23162.0}, {"date": "2025-08-01", "close": 0.5, "volume": 5727.0}, {"date": "2025-08-04", "close": 0.5, "volume": 2359.0}, {"date": "2025-08-05", "close": 0.505, "volume": 15592.0}, {"date": "2025-08-06", "close": 0.505, "volume": 25823.0}, {"date": "2025-08-07", "close": 0.505, "volume": 82.0}, {"date": "2025-08-08", "close": 0.505, "volume": 12218.0}, {"date": "2025-08-11", "close": 0.495, "volume": 77362.0}, {"date": "2025-08-12", "close": 0.505, "volume": 13702.0}, {"date": "2025-08-13", "close": 0.5, "volume": 66688.0}, {"date": "2025-08-14", "close": 0.52, "volume": 149682.0}, {"date": "2025-08-15", "close": 0.54, "volume": 12537.0}, {"date": "2025-08-18", "close": 0.53, "volume": 54611.0}, {"date": "2025-08-19", "close": 0.54, "volume": 14062.0}, {"date": "2025-08-20", "close": 0.54, "volume": 29994.0}, {"date": "2025-08-21", "close": 0.575, "volume": 65823.0}, {"date": "2025-08-22", "close": 0.595, "volume": 238141.0}, {"date": "2025-08-25", "close": 0.57, "volume": 161878.0}, {"date": "2025-08-26", "close": 0.575, "volume": 52671.0}, {"date": "2025-08-27", "close": 0.57, "volume": 13833.0}, {"date": "2025-08-28", "close": 0.565, "volume": 29600.0}, {"date": "2025-08-29", "close": 0.58, "volume": 50313.0}, {"date": "2025-09-01", "close": 0.565, "volume": 16196.0}, {"date": "2025-09-02", "close": 0.565, "volume": 130490.0}, {"date": "2025-09-03", "close": 0.55, "volume": 44551.0}, {"date": "2025-09-04", "close": 0.56, "volume": 65995.0}, {"date": "2025-09-05", "close": 0.59, "volume": 54248.0}, {"date": "2025-09-08", "close": 0.6, "volume": 19796.0}, {"date": "2025-09-09", "close": 0.59, "volume": 100176.0}, {"date": "2025-09-10", "close": 0.6, "volume": 1700.0}, {"date": "2025-09-11", "close": 0.565, "volume": 93647.0}, {"date": "2025-09-12", "close": 0.55, "volume": 23955.0}, {"date": "2025-09-15", "close": 0.565, "volume": 9083.0}, {"date": "2025-09-16", "close": 0.59, "volume": 54621.0}, {"date": "2025-09-17", "close": 0.6, "volume": 23143.0}, {"date": "2025-09-18", "close": 0.6, "volume": 10852.0}, {"date": "2025-09-19", "close": 0.615, "volume": 50965.0}, {"date": "2025-09-22", "close": 0.63, "volume": 65922.0}, {"date": "2025-09-23", "close": 0.63, "volume": 19001.0}, {"date": "2025-09-24", "close": 0.59, "volume": 7369.0}, {"date": "2025-09-25", "close": 0.6, "volume": 20820.0}, {"date": "2025-09-26", "close": 0.6, "volume": 9.0}, {"date": "2025-09-29", "close": 0.59, "volume": 19881.0}, {"date": "2025-09-30", "close": 0.59, "volume": 36935.0}, {"date": "2025-10-01", "close": 0.565, "volume": 4853.0}, {"date": "2025-10-02", "close": 0.575, "volume": 905.0}, {"date": "2025-10-06", "close": 0.63, "volume": 54915.0}, {"date": "2025-10-07", "close": 0.615, "volume": 22120.0}, {"date": "2025-10-08", "close": 0.625, "volume": 20000.0}, {"date": "2025-10-09", "close": 0.64, "volume": 29408.0}, {"date": "2025-10-10", "close": 0.645, "volume": 15204.0}, {"date": "2025-10-13", "close": 0.64, "volume": 20097.0}, {"date": "2025-10-14", "close": 0.605, "volume": 63421.0}, {"date": "2025-10-15", "close": 0.605, "volume": 14276.0}, {"date": "2025-10-16", "close": 0.6, "volume": 20602.0}, {"date": "2025-10-17", "close": 0.605, "volume": 23499.0}, {"date": "2025-10-21", "close": 0.64, "volume": 44113.0}, {"date": "2025-10-22", "close": 0.63, "volume": 45488.0}, {"date": "2025-10-23", "close": 0.65, "volume": 80364.0}, {"date": "2025-10-24", "close": 0.65, "volume": 18490.0}, {"date": "2025-10-27", "close": 0.68, "volume": 82768.0}, {"date": "2025-10-28", "close": 0.68, "volume": 9856.0}, {"date": "2025-10-29", "close": 0.68, "volume": 73265.0}, {"date": "2025-10-30", "close": 0.6625, "volume": 85818.0}, {"date": "2025-10-31", "close": 0.64, "volume": 77162.0}, {"date": "2025-11-03", "close": 0.675, "volume": 21179.0}, {"date": "2025-11-04", "close": 0.67, "volume": 43897.0}, {"date": "2025-11-05", "close": 0.6, "volume": 169373.0}, {"date": "2025-11-06", "close": 0.59, "volume": 108942.0}, {"date": "2025-11-07", "close": 0.59, "volume": 101646.0}, {"date": "2025-11-10", "close": 0.61, "volume": 151372.0}, {"date": "2025-11-11", "close": 0.645, "volume": 87210.0}, {"date": "2025-11-12", "close": 0.65, "volume": 50272.0}, {"date": "2025-11-13", "close": 0.65, "volume": 10421.0}, {"date": "2025-11-14", "close": 0.66, "volume": 21290.0}, {"date": "2025-11-17", "close": 0.665, "volume": 38275.0}, {"date": "2025-11-18", "close": 0.665, "volume": 19870.0}, {"date": "2025-11-19", "close": 0.665, "volume": 21075.0}, {"date": "2025-11-20", "close": 0.67, "volume": 22991.0}, {"date": "2025-11-21", "close": 0.64, "volume": 15308.0}, {"date": "2025-11-25", "close": 0.65, "volume": 2854.0}, {"date": "2025-11-26", "close": 0.615, "volume": 12429.0}, {"date": "2025-12-01", "close": 0.66, "volume": 36969.0}, {"date": "2025-12-02", "close": 0.685, "volume": 19683.0}, {"date": "2025-12-03", "close": 0.66, "volume": 21799.0}, {"date": "2025-12-04", "close": 0.68, "volume": 380.0}, {"date": "2025-12-05", "close": 0.65, "volume": 4052.0}, {"date": "2025-12-08", "close": 0.64, "volume": 35213.0}, {"date": "2025-12-10", "close": 0.64, "volume": 9000.0}, {"date": "2025-12-11", "close": 0.655, "volume": 7.0}, {"date": "2025-12-12", "close": 0.67, "volume": 521.0}, {"date": "2025-12-15", "close": 0.67, "volume": 22.0}, {"date": "2025-12-16", "close": 0.65, "volume": 1435.0}, {"date": "2025-12-17", "close": 0.67, "volume": 41654.0}, {"date": "2025-12-18", "close": 0.685, "volume": 12324.0}, {"date": "2025-12-19", "close": 0.67, "volume": 85604.0}, {"date": "2025-12-22", "close": 0.7, "volume": 16826.0}, {"date": "2025-12-23", "close": 0.7, "volume": 5448.0}, {"date": "2025-12-24", "close": 0.7, "volume": 25.0}, {"date": "2025-12-29", "close": 0.695, "volume": 10015.0}, {"date": "2025-12-31", "close": 0.695, "volume": 2.0}, {"date": "2026-01-02", "close": 0.7, "volume": 70300.0}, {"date": "2026-01-05", "close": 0.675, "volume": 27838.0}, {"date": "2026-01-06", "close": 0.7, "volume": 11800.0}, {"date": "2026-01-07", "close": 0.68, "volume": 7355.0}, {"date": "2026-01-08", "close": 0.685, "volume": 15.0}, {"date": "2026-01-09", "close": 0.7, "volume": 126252.0}, {"date": "2026-01-12", "close": 0.69, "volume": 1458.0}, {"date": "2026-01-13", "close": 0.68, "volume": 55712.0}, {"date": "2026-01-14", "close": 0.675, "volume": 42763.0}, {"date": "2026-01-15", "close": 0.7, "volume": 79276.0}, {"date": "2026-01-16", "close": 0.7, "volume": 4612.0}, {"date": "2026-01-19", "close": 0.685, "volume": 4402.0}, {"date": "2026-01-20", "close": 0.685, "volume": 16105.0}, {"date": "2026-01-21", "close": 0.69, "volume": 21779.0}, {"date": "2026-01-22", "close": 0.7, "volume": 5121.0}, {"date": "2026-01-23", "close": 0.675, "volume": 6584.0}, {"date": "2026-01-27", "close": 0.7, "volume": 11740.0}, {"date": "2026-01-28", "close": 0.695, "volume": 11531.0}, {"date": "2026-01-29", "close": 0.7, "volume": 41898.0}, {"date": "2026-01-30", "close": 0.69, "volume": 141842.0}, {"date": "2026-02-02", "close": 0.685, "volume": 55016.0}, {"date": "2026-02-03", "close": 0.695, "volume": 43600.0}, {"date": "2026-02-04", "close": 0.695, "volume": 121807.0}, {"date": "2026-02-05", "close": 0.685, "volume": 6609.0}, {"date": "2026-02-06", "close": 0.645, "volume": 62257.0}, {"date": "2026-02-09", "close": 0.685, "volume": 16448.0}, {"date": "2026-02-10", "close": 0.68, "volume": 13209.0}, {"date": "2026-02-11", "close": 0.69, "volume": 6328.0}, {"date": "2026-02-12", "close": 0.68, "volume": 15810.0}, {"date": "2026-02-13", "close": 0.68, "volume": 7564.0}, {"date": "2026-02-16", "close": 0.68, "volume": 16.0}, {"date": "2026-02-18", "close": 0.67, "volume": 42492.0}, {"date": "2026-02-19", "close": 0.665, "volume": 95173.0}, {"date": "2026-02-20", "close": 0.665, "volume": 48992.0}, {"date": "2026-02-23", "close": 0.665, "volume": 209835.0}, {"date": "2026-02-24", "close": 0.65, "volume": 28816.0}, {"date": "2026-02-25", "close": 0.67, "volume": 174124.0}, {"date": "2026-02-26", "close": 0.66, "volume": 249.0}, {"date": "2026-02-27", "close": 0.655, "volume": 65198.0}, {"date": "2026-03-02", "close": 0.66, "volume": 12055.0}, {"date": "2026-03-03", "close": 0.665, "volume": 21098.0}, {"date": "2026-03-05", "close": 0.67, "volume": 20000.0}, {"date": "2026-03-06", "close": 0.64, "volume": 25336.0}, {"date": "2026-03-09", "close": 0.595, "volume": 125520.0}, {"date": "2026-03-10", "close": 0.615, "volume": 19587.0}, {"date": "2026-03-11", "close": 0.585, "volume": 90208.0}, {"date": "2026-03-12", "close": 0.59, "volume": 34983.0}, {"date": "2026-03-13", "close": 0.585, "volume": 8000.0}, {"date": "2026-03-16", "close": 0.595, "volume": 32984.0}, {"date": "2026-03-17", "close": 0.685, "volume": 165431.0}, {"date": "2026-03-18", "close": 0.615, "volume": 82092.0}, {"date": "2026-03-19", "close": 0.61, "volume": 51016.0}, {"date": "2026-03-20", "close": 0.6, "volume": 34348.0}, {"date": "2026-03-23", "close": 0.6, "volume": 14243.0}, {"date": "2026-03-24", "close": 0.61, "volume": 21678.0}, {"date": "2026-03-25", "close": 0.61, "volume": 64390.0}, {"date": "2026-03-26", "close": 0.625, "volume": 31160.0}, {"date": "2026-03-27", "close": 0.61, "volume": 36829.0}, {"date": "2026-03-30", "close": 0.615, "volume": 4100.0}, {"date": "2026-03-31", "close": 0.625, "volume": 53.0}, {"date": "2026-04-01", "close": 0.575, "volume": 50985.0}, {"date": "2026-04-02", "close": 0.62, "volume": 42772.0}, {"date": "2026-04-07", "close": 0.615, "volume": 25513.0}, {"date": "2026-04-08", "close": 0.61, "volume": 7879.0}, {"date": "2026-04-09", "close": 0.6075, "volume": 558.0}, {"date": "2026-04-10", "close": 0.6, "volume": 83801.0}, {"date": "2026-04-13", "close": 0.6, "volume": 7770.0}, {"date": "2026-04-14", "close": 0.6075, "volume": 1189.0}, {"date": "2026-04-15", "close": 0.595, "volume": 45270.0}, {"date": "2026-04-16", "close": 0.6, "volume": 14724.0}, {"date": "2026-04-17", "close": 0.615, "volume": 10787.0}, {"date": "2026-04-20", "close": 0.58, "volume": 118308.0}, {"date": "2026-04-21", "close": 0.585, "volume": 37559.0}, {"date": "2026-04-22", "close": 0.6, "volume": 99742.0}, {"date": "2026-04-23", "close": 0.575, "volume": 156026.0}, {"date": "2026-04-24", "close": 0.565, "volume": 108442.0}, {"date": "2026-04-27", "close": 0.58, "volume": 10963.0}, {"date": "2026-04-28", "close": 0.58, "volume": 2605.0}, {"date": "2026-04-29", "close": 0.565, "volume": 12496.0}, {"date": "2026-04-30", "close": 0.58, "volume": 45599.0}, {"date": "2026-05-01", "close": 0.58, "volume": 34441.0}, {"date": "2026-05-04", "close": 0.59, "volume": 61163.0}, {"date": "2026-05-05", "close": 0.595, "volume": 80889.0}, {"date": "2026-05-06", "close": 0.59, "volume": 24587.0}, {"date": "2026-05-07", "close": 0.6, "volume": 40141.0}, {"date": "2026-05-08", "close": 0.59, "volume": 136125.0}, {"date": "2026-05-11", "close": 0.595, "volume": 14888.0}, {"date": "2026-05-12", "close": 0.57, "volume": 8000.0}, {"date": "2026-05-13", "close": 0.585, "volume": 31915.0}, {"date": "2026-05-14", "close": 0.585, "volume": 20322.0}, {"date": "2026-05-15", "close": 0.585, "volume": 15741.0}, {"date": "2026-05-18", "close": 0.575, "volume": 60010.0}, {"date": "2026-05-19", "close": 0.575, "volume": 20118.0}, {"date": "2026-05-20", "close": 0.575, "volume": 287.0}, {"date": "2026-05-21", "close": 0.585, "volume": 123756.0}, {"date": "2026-05-22", "close": 0.59, "volume": 44223.0}, {"date": "2026-05-25", "close": 0.5875, "volume": 20546.0}, {"date": "2026-05-26", "close": 0.57, "volume": 25090.0}, {"date": "2026-05-27", "close": 0.5825, "volume": 29949.0}, {"date": "2026-05-28", "close": 0.57, "volume": 2500.0}, {"date": "2026-05-29", "close": 0.57, "volume": 61520.0}, {"date": "2026-06-01", "close": 0.575, "volume": 123568.0}, {"date": "2026-06-02", "close": 0.595, "volume": 43603.0}, {"date": "2026-06-03", "close": 0.58, "volume": 59092.0}, {"date": "2026-06-04", "close": 0.575, "volume": 10841.0}, {"date": "2026-06-09", "close": 0.58, "volume": 32970.0}, {"date": "2026-06-10", "close": 0.58, "volume": 1725.0}, {"date": "2026-06-11", "close": 0.57, "volume": 11517.0}, {"date": "2026-06-12", "close": 0.555, "volume": 59660.0}, {"date": "2026-06-15", "close": 0.54, "volume": 83437.0}, {"date": "2026-06-16", "close": 0.555, "volume": 111477.0}, {"date": "2026-06-17", "close": 0.56, "volume": 10097.0}, {"date": "2026-06-18", "close": 0.56, "volume": 41341.0}, {"date": "2026-06-19", "close": 0.56, "volume": 14877.0}, {"date": "2026-06-22", "close": 0.57, "volume": 19365.0}, {"date": "2026-06-23", "close": 0.535, "volume": 175243.0}, {"date": "2026-06-24", "close": 0.515, "volume": 97399.0}, {"date": "2026-06-25", "close": 0.505, "volume": 127658.0}, {"date": "2026-06-26", "close": 0.5, "volume": 30422.0}, {"date": "2026-06-29", "close": 0.52, "volume": 64688.0}, {"date": "2026-06-30", "close": 0.505, "volume": 88110.0}, {"date": "2026-07-01", "close": 0.505, "volume": 24040.0}, {"date": "2026-07-02", "close": 0.5, "volume": 65000.0}, {"date": "2026-07-03", "close": 0.51, "volume": 190759.0}, {"date": "2026-07-06", "close": 0.5125, "volume": 37986.0}, {"date": "2026-07-07", "close": 0.525, "volume": 79337.0}, {"date": "2026-07-08", "close": 0.56, "volume": 50000.0}, {"date": "2026-07-09", "close": 0.54, "volume": 20000.0}, {"date": "2026-07-10", "close": 0.53, "volume": 30000.0}, {"date": "2026-07-13", "close": 0.52, "volume": 26000.0}, {"date": "2026-07-14", "close": 0.55, "volume": 16000.0}, {"date": "2026-07-16", "close": 0.55, "volume": 49448.0}, {"date": "2026-07-20", "close": 0.555, "volume": 3917.0}, {"date": "2026-07-21", "close": 0.52, "volume": 22607.0}, {"date": "2026-07-22", "close": 0.53, "volume": 5866.0}, {"date": "2026-07-23", "close": 0.54, "volume": 20035.0}, {"date": "2026-07-24", "close": 0.57, "volume": 9709.0}, {"date": "2026-07-27", "close": 0.545, "volume": 11641.0}, {"date": "2026-07-30", "close": 0.515, "volume": 40000.0}, {"date": "2026-07-31", "close": 0.525, "volume": 24165.0}, {"date": "2026-08-03", "close": 0.525, "volume": 118570.0}, {"date": "2026-08-04", "close": 0.515, "volume": 53317.0}, {"date": "2026-08-05", "close": 0.565, "volume": 23647.0}, {"date": "2026-08-06", "close": 0.55, "volume": 16347.0}, {"date": "2026-08-07", "close": 0.565, "volume": 16021.0}, {"date": "2026-08-10", "close": 0.56, "volume": 10059.0}, {"date": "2026-08-11", "close": 0.58, "volume": 39480.0}, {"date": "2026-08-12", "close": 0.58, "volume": 112971.0}, {"date": "2026-08-13", "close": 0.58, "volume": 72435.0}, {"date": "2026-08-14", "close": 0.6, "volume": 34850.0}, {"date": "2026-08-17", "close": 0.585, "volume": 13913.0}, {"date": "2026-08-18", "close": 0.605, "volume": 21629.0}, {"date": "2026-08-19", "close": 0.595, "volume": 18659.0}, {"date": "2026-08-20", "close": 0.595, "volume": 8.0}, {"date": "2026-08-21", "close": 0.6, "volume": 40000.0}, {"date": "2026-08-24", "close": 0.57, "volume": 6585.0}, {"date": "2026-08-25", "close": 0.55, "volume": 17418.0}, {"date": "2026-08-26", "close": 0.57, "volume": 2924.0}, {"date": "2026-08-27", "close": 0.58, "volume": 20000.0}, {"date": "2026-08-28", "close": 0.62, "volume": 32754.0}, {"date": "2026-08-31", "close": 0.6, "volume": 19994.0}, {"date": "2026-09-01", "close": 0.57, "volume": 117328.0}, {"date": "2026-09-03", "close": 0.61, "volume": 170021.0}, {"date": "2026-09-04", "close": 0.6, "volume": 55261.0}, {"date": "2026-09-07", "close": 0.61, "volume": 10854.0}], "refreshing": true}