{"ticker": "ACQ", "overview": {"name": "Acorn Capital Investment Fund 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": "ACQ", "has_prices": true, "as_of": "2026-09-07", "last": 0.895, "prev_close": 0.905, "change": -0.010000000000000009, "change_pct": -0.011049723756906087, "session_volume": 17644.0, "vwap_5": 0.9068147559874179, "vwap_20": 0.8994363914373089, "vwap_60": 0.8929311661898219, "vwap_250": 0.9200122410255082, "high_52w": 1.04, "low_52w": 0.855, "avg_volume_20": 49867.5, "sessions": 400, "market_cap": {"value": 80232734.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03089200-1", "src": "ASX", "ticker": "ACQ", "cik": "", "company": "Acorn Capital Investment Fund Limited", "company_raw": "Acorn Capital Investment Fund Limited", "who": "Robert Brown", "who_key": "Robert Brown", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Robert Brown and ACQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089200", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Brown", "notice_type": "3Y", "direct_shares": 100798.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089200-3A693147", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Barry Fairley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-18", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-18", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-02", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/acq", "needs_ocr": 0}], "directors": [{"name": "Robert Brown", "first_seen": "2016-10-18", "last_seen": "2026-05-12", "status": "current", "notices": 2}, {"name": "Barry Fairley", "first_seen": "2016-10-18", "last_seen": "2016-10-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ACQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154076-3A705124"}, {"date": "2026-10-26", "form": "Distribution Announcement", "title": "DRP Pricing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153268-3A704987"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Investment Update October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150686-3A704536"}, {"date": "2026-10-20", "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/2924-03150681-3A704535"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147825-3A703996"}], "performance": {"ticker": "ACQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-05-01", "close": 0.88344234, "volume": 701490.0}, {"date": "2014-05-02", "close": 0.88344234, "volume": 314652.0}, {"date": "2014-05-05", "close": 0.87869265, "volume": 140220.0}, {"date": "2014-05-06", "close": 0.87394296, "volume": 100329.0}, {"date": "2014-05-07", "close": 0.86444358, "volume": 233173.0}, {"date": "2014-05-08", "close": 0.87394296, "volume": 86848.0}, {"date": "2014-05-09", "close": 0.87869265, "volume": 93901.0}, {"date": "2014-05-12", "close": 0.87394296, "volume": 116823.0}, {"date": "2014-05-13", "close": 0.87394296, "volume": 112407.0}, {"date": "2014-05-14", "close": 0.87394296, "volume": 3684.0}, {"date": "2014-05-15", "close": 0.87394296, "volume": 54740.0}, {"date": "2014-05-16", "close": 0.86444358, "volume": 132247.0}, {"date": "2014-05-19", "close": 0.86919327, "volume": 49714.0}, {"date": "2014-05-20", "close": 0.8549442, "volume": 232864.0}, {"date": "2014-05-21", "close": 0.85019451, "volume": 92111.0}, {"date": "2014-05-22", "close": 0.85019451, "volume": 86105.0}, {"date": "2014-05-23", "close": 0.85019451, "volume": 89480.0}, {"date": "2014-05-26", "close": 0.85019451, "volume": 63162.0}, {"date": "2014-05-27", "close": 0.8549442, "volume": 24315.0}, {"date": "2014-05-28", "close": 0.8549442, "volume": 26318.0}, {"date": "2014-05-29", "close": 0.86444358, "volume": 23159.0}, {"date": "2014-05-30", "close": 0.86444358, "volume": 73689.0}, {"date": "2014-06-02", "close": 0.85019451, "volume": 55751.0}, {"date": "2014-06-03", "close": 0.8549442, "volume": 5264.0}, {"date": "2014-06-04", "close": 0.83594544, "volume": 143167.0}, {"date": "2014-06-05", "close": 0.83594544, "volume": 143209.0}, {"date": "2014-06-06", "close": 0.82644606, "volume": 131113.0}, {"date": "2014-06-10", "close": 0.83594544, "volume": 16343.0}, {"date": "2014-06-11", "close": 0.8549442, "volume": 123271.0}, {"date": "2014-06-12", "close": 0.8549442, "volume": 230647.0}, {"date": "2014-06-13", "close": 0.84544482, "volume": 2105.0}, {"date": "2014-06-16", "close": 0.81694668, "volume": 127862.0}, {"date": "2014-06-17", "close": 0.83594544, "volume": 73136.0}, {"date": "2014-06-18", "close": 0.83594544, "volume": 14211.0}, {"date": "2014-06-19", "close": 0.82644606, "volume": 31581.0}, {"date": "2014-06-20", "close": 0.83119575, "volume": 17964.0}, {"date": "2014-06-23", "close": 0.81694668, "volume": 157394.0}, {"date": "2014-06-24", "close": 0.83119575, "volume": 179786.0}, {"date": "2014-06-25", "close": 0.83594544, "volume": 141409.0}, {"date": "2014-06-26", "close": 0.85019451, "volume": 213391.0}, {"date": "2014-06-27", "close": 0.8549442, "volume": 248911.0}, {"date": "2014-06-30", "close": 0.82644606, "volume": 75134.0}, {"date": "2014-07-01", "close": 0.8549442, "volume": 35063.0}, {"date": "2014-07-02", "close": 0.8549442, "volume": 36318.0}, {"date": "2014-07-03", "close": 0.8549442, "volume": 65267.0}, {"date": "2014-07-07", "close": 0.83594544, "volume": 42108.0}, {"date": "2014-07-08", "close": 0.85019451, "volume": 13685.0}, {"date": "2014-07-09", "close": 0.8549442, "volume": 43371.0}, {"date": "2014-07-10", "close": 0.8549442, "volume": 60636.0}, {"date": "2014-07-11", "close": 0.8549442, "volume": 151553.0}, {"date": "2014-07-14", "close": 0.8549442, "volume": 64218.0}, {"date": "2014-07-15", "close": 0.86444358, "volume": 46717.0}, {"date": "2014-07-16", "close": 0.86444358, "volume": 40473.0}, {"date": "2014-07-17", "close": 0.88819203, "volume": 133693.0}, {"date": "2014-07-18", "close": 0.87394296, "volume": 38586.0}, {"date": "2014-07-21", "close": 0.89294172, "volume": 192829.0}, {"date": "2014-07-22", "close": 0.88344234, "volume": 43161.0}, {"date": "2014-07-23", "close": 0.88344234, "volume": 47372.0}, {"date": "2014-07-24", "close": 0.86919327, "volume": 105375.0}, {"date": "2014-07-25", "close": 0.86919327, "volume": 1053.0}, {"date": "2014-07-28", "close": 0.86444358, "volume": 41476.0}, {"date": "2014-07-29", "close": 0.86444358, "volume": 21054.0}, {"date": "2014-07-30", "close": 0.89294172, "volume": 75563.0}, {"date": "2014-07-31", "close": 0.88819203, "volume": 22633.0}, {"date": "2014-08-01", "close": 0.86919327, "volume": 2105.0}, {"date": "2014-08-04", "close": 0.86444358, "volume": 16843.0}, {"date": "2014-08-05", "close": 0.86444358, "volume": 106323.0}, {"date": "2014-08-06", "close": 0.8549442, "volume": 151525.0}, {"date": "2014-08-07", "close": 0.8549442, "volume": 89246.0}, {"date": "2014-08-08", "close": 0.87394296, "volume": 63162.0}, {"date": "2014-08-11", "close": 0.87394296, "volume": 63994.0}, {"date": "2014-08-12", "close": 0.86444358, "volume": 24686.0}, {"date": "2014-08-13", "close": 0.86444358, "volume": 47372.0}, {"date": "2014-08-14", "close": 0.87394296, "volume": 71805.0}, {"date": "2014-08-18", "close": 0.87869265, "volume": 56109.0}, {"date": "2014-08-19", "close": 0.88344234, "volume": 10527.0}, {"date": "2014-08-20", "close": 0.87394296, "volume": 59646.0}, {"date": "2014-08-21", "close": 0.87394296, "volume": 32992.0}, {"date": "2014-08-22", "close": 0.87394296, "volume": 5264.0}, {"date": "2014-08-25", "close": 0.86444358, "volume": 126786.0}, {"date": "2014-08-26", "close": 0.86919327, "volume": 24212.0}, {"date": "2014-08-27", "close": 0.85969389, "volume": 23686.0}, {"date": "2014-08-28", "close": 0.86444358, "volume": 19331.0}, {"date": "2014-08-29", "close": 0.87394296, "volume": 59951.0}, {"date": "2014-09-01", "close": 0.87394296, "volume": 94217.0}, {"date": "2014-09-02", "close": 0.87394296, "volume": 28423.0}, {"date": "2014-09-03", "close": 0.87394296, "volume": 33423.0}, {"date": "2014-09-04", "close": 0.86919327, "volume": 5264.0}, {"date": "2014-09-05", "close": 0.86919327, "volume": 3158.0}, {"date": "2014-09-08", "close": 0.86444358, "volume": 53688.0}, {"date": "2014-09-09", "close": 0.86444358, "volume": 4366.0}, {"date": "2014-09-10", "close": 0.8549442, "volume": 58951.0}, {"date": "2014-09-11", "close": 0.8549442, "volume": 12948.0}, {"date": "2014-09-12", "close": 0.8549442, "volume": 11331.0}, {"date": "2014-09-15", "close": 0.8549442, "volume": 21054.0}, {"date": "2014-09-16", "close": 0.86444358, "volume": 34862.0}, {"date": "2014-09-19", "close": 0.8549442, "volume": 17896.0}, {"date": "2014-09-22", "close": 0.83594544, "volume": 98964.0}, {"date": "2014-09-23", "close": 0.8549442, "volume": 28145.0}, {"date": "2014-09-24", "close": 0.83594544, "volume": 78.0}, {"date": "2014-09-25", "close": 0.84544482, "volume": 13104.0}, {"date": "2014-09-26", "close": 0.8074473, "volume": 40266.0}, {"date": "2014-09-29", "close": 0.82169637, "volume": 20331.0}, {"date": "2014-09-30", "close": 0.82169637, "volume": 10527.0}, {"date": "2014-10-01", "close": 0.82644606, "volume": 35568.0}, {"date": "2014-10-02", "close": 0.82644606, "volume": 27731.0}, {"date": "2014-10-03", "close": 0.8074473, "volume": 61057.0}, {"date": "2014-10-06", "close": 0.8074473, "volume": 10527.0}, {"date": "2014-10-07", "close": 0.81694668, "volume": 6798.0}, {"date": "2014-10-10", "close": 0.8074473, "volume": 37142.0}, {"date": "2014-10-13", "close": 0.79794792, "volume": 6316.0}, {"date": "2014-10-14", "close": 0.79794792, "volume": 20587.0}, {"date": "2014-10-15", "close": 0.79794792, "volume": 53688.0}, {"date": "2014-10-16", "close": 0.78844854, "volume": 44547.0}, {"date": "2014-10-17", "close": 0.8074473, "volume": 39180.0}, {"date": "2014-10-21", "close": 0.78369885, "volume": 31581.0}, {"date": "2014-10-22", "close": 0.8074473, "volume": 31581.0}, {"date": "2014-10-23", "close": 0.81694668, "volume": 100007.0}, {"date": "2014-10-24", "close": 0.8074473, "volume": 16843.0}, {"date": "2014-10-27", "close": 0.78844854, "volume": 90585.0}, {"date": "2014-10-28", "close": 0.79794792, "volume": 23265.0}, {"date": "2014-10-29", "close": 0.79794792, "volume": 36318.0}, {"date": "2014-10-31", "close": 0.78844854, "volume": 72742.0}, {"date": "2014-11-03", "close": 0.77894916, "volume": 44213.0}, {"date": "2014-11-04", "close": 0.77894916, "volume": 947.0}, {"date": "2014-11-05", "close": 0.7599504, "volume": 22107.0}, {"date": "2014-11-06", "close": 0.77894916, "volume": 124569.0}, {"date": "2014-11-07", "close": 0.77419947, "volume": 8326.0}, {"date": "2014-11-10", "close": 0.7599504, "volume": 270608.0}, {"date": "2014-11-11", "close": 0.76944978, "volume": 22317.0}, {"date": "2014-11-12", "close": 0.77894916, "volume": 429502.0}, {"date": "2014-11-13", "close": 0.78844854, "volume": 101887.0}, {"date": "2014-11-14", "close": 0.78844854, "volume": 623409.0}, {"date": "2014-11-17", "close": 0.78844854, "volume": 57899.0}, {"date": "2014-11-18", "close": 0.79794792, "volume": 130677.0}, {"date": "2014-11-19", "close": 0.79794792, "volume": 269070.0}, {"date": "2014-11-20", "close": 0.79794792, "volume": 200013.0}, {"date": "2014-11-21", "close": 0.80269761, "volume": 31207.0}, {"date": "2014-11-25", "close": 0.78844854, "volume": 10527.0}, {"date": "2014-11-27", "close": 0.79319823, "volume": 12632.0}, {"date": "2014-11-28", "close": 0.76944978, "volume": 53179.0}, {"date": "2014-12-01", "close": 0.75045102, "volume": 197509.0}, {"date": "2014-12-02", "close": 0.7599504, "volume": 31581.0}, {"date": "2014-12-03", "close": 0.74570133, "volume": 10527.0}, {"date": "2014-12-04", "close": 0.75520071, "volume": 92006.0}, {"date": "2014-12-05", "close": 0.73620195, "volume": 69057.0}, {"date": "2014-12-08", "close": 0.73145226, "volume": 120008.0}, {"date": "2014-12-09", "close": 0.73145226, "volume": 1232.0}, {"date": "2014-12-10", "close": 0.68870505, "volume": 68584.0}, {"date": "2014-12-11", "close": 0.68395536, "volume": 9474.0}, {"date": "2014-12-12", "close": 0.69345474, "volume": 16843.0}, {"date": "2014-12-15", "close": 0.7124535, "volume": 21054.0}, {"date": "2014-12-16", "close": 0.69345474, "volume": 1053.0}, {"date": "2014-12-17", "close": 0.68395536, "volume": 10527.0}, {"date": "2014-12-18", "close": 0.68395536, "volume": 34140.0}, {"date": "2014-12-19", "close": 0.70295412, "volume": 4842.0}, {"date": "2014-12-22", "close": 0.70295412, "volume": 52635.0}, {"date": "2014-12-23", "close": 0.68395536, "volume": 52635.0}, {"date": "2014-12-29", "close": 0.69345474, "volume": 106323.0}, {"date": "2015-01-05", "close": 0.72195288, "volume": 5264.0}, {"date": "2015-01-06", "close": 0.74095164, "volume": 27581.0}, {"date": "2015-01-07", "close": 0.72195288, "volume": 26844.0}, {"date": "2015-01-09", "close": 0.7124535, "volume": 105270.0}, {"date": "2015-01-14", "close": 0.70295412, "volume": 84216.0}, {"date": "2015-01-15", "close": 0.69345474, "volume": 31476.0}, {"date": "2015-01-16", "close": 0.69820443, "volume": 31581.0}, {"date": "2015-01-19", "close": 0.69820443, "volume": 255175.0}, {"date": "2015-01-20", "close": 0.69820443, "volume": 8128.0}, {"date": "2015-01-21", "close": 0.70295412, "volume": 76924.0}, {"date": "2015-01-22", "close": 0.70295412, "volume": 71274.0}, {"date": "2015-01-23", "close": 0.70295412, "volume": 12632.0}, {"date": "2015-01-27", "close": 0.68395536, "volume": 132430.0}, {"date": "2015-01-28", "close": 0.68395536, "volume": 170537.0}, {"date": "2015-01-30", "close": 0.68395536, "volume": 129482.0}, {"date": "2015-02-03", "close": 0.70295412, "volume": 115797.0}, {"date": "2015-02-04", "close": 0.68395536, "volume": 68426.0}, {"date": "2015-02-05", "close": 0.69345474, "volume": 63741.0}, {"date": "2015-02-06", "close": 0.68870505, "volume": 105270.0}, {"date": "2015-02-09", "close": 0.69345474, "volume": 3684.0}, {"date": "2015-02-10", "close": 0.69345474, "volume": 258333.0}, {"date": "2015-02-11", "close": 0.69820443, "volume": 164327.0}, {"date": "2015-02-12", "close": 0.68870505, "volume": 17159.0}, {"date": "2015-02-13", "close": 0.69345474, "volume": 184012.0}, {"date": "2015-02-16", "close": 0.7124535, "volume": 135954.0}, {"date": "2015-02-17", "close": 0.70295412, "volume": 118955.0}, {"date": "2015-02-18", "close": 0.7124535, "volume": 74531.0}, {"date": "2015-02-19", "close": 0.69820443, "volume": 53160.0}, {"date": "2015-02-20", "close": 0.69345474, "volume": 11053.0}, {"date": "2015-02-23", "close": 0.7124535, "volume": 64400.0}, {"date": "2015-02-24", "close": 0.70295412, "volume": 197728.0}, {"date": "2015-02-25", "close": 0.70295412, "volume": 15791.0}, {"date": "2015-02-26", "close": 0.70295412, "volume": 68658.0}, {"date": "2015-02-27", "close": 0.7124535, "volume": 436921.0}, {"date": "2015-03-02", "close": 0.73145226, "volume": 88953.0}, {"date": "2015-03-03", "close": 0.74095164, "volume": 67553.0}, {"date": "2015-03-04", "close": 0.74095164, "volume": 18738.0}, {"date": "2015-03-05", "close": 0.75045102, "volume": 11053.0}, {"date": "2015-03-06", "close": 0.72670257, "volume": 52635.0}, {"date": "2015-03-09", "close": 0.72670257, "volume": 16456.0}, {"date": "2015-03-10", "close": 0.74570133, "volume": 52173.0}, {"date": "2015-03-11", "close": 0.74095164, "volume": 26956.0}, {"date": "2015-03-12", "close": 0.75045102, "volume": 21033.0}, {"date": "2015-03-13", "close": 0.7599504, "volume": 95297.0}, {"date": "2015-03-19", "close": 0.73145226, "volume": 62523.0}, {"date": "2015-03-20", "close": 0.74570133, "volume": 31581.0}, {"date": "2015-03-23", "close": 0.75520071, "volume": 22107.0}, {"date": "2015-03-24", "close": 0.75045102, "volume": 73689.0}, {"date": "2015-03-25", "close": 0.73620195, "volume": 42108.0}, {"date": "2015-03-26", "close": 0.74095164, "volume": 47372.0}, {"date": "2015-03-27", "close": 0.73145226, "volume": 15791.0}, {"date": "2015-03-30", "close": 0.72195288, "volume": 78953.0}, {"date": "2015-04-01", "close": 0.73145226, "volume": 1053.0}, {"date": "2015-04-02", "close": 0.72670257, "volume": 93690.0}, {"date": "2015-04-07", "close": 0.72670257, "volume": 68426.0}, {"date": "2015-04-08", "close": 0.73620195, "volume": 400731.0}, {"date": "2015-04-09", "close": 0.74095164, "volume": 15791.0}, {"date": "2015-04-10", "close": 0.74095164, "volume": 47372.0}, {"date": "2015-04-13", "close": 0.73145226, "volume": 102492.0}, {"date": "2015-04-14", "close": 0.72670257, "volume": 299903.0}, {"date": "2015-04-15", "close": 0.72670257, "volume": 109305.0}, {"date": "2015-04-16", "close": 0.72670257, "volume": 25002.0}, {"date": "2015-04-17", "close": 0.72670257, "volume": 16001.0}, {"date": "2015-04-20", "close": 0.72670257, "volume": 51169.0}, {"date": "2015-04-21", "close": 0.72195288, "volume": 247174.0}, {"date": "2015-04-22", "close": 0.73145226, "volume": 6585.0}, {"date": "2015-04-23", "close": 0.72670257, "volume": 1053.0}, {"date": "2015-04-24", "close": 0.72195288, "volume": 118955.0}, {"date": "2015-04-27", "close": 0.73620195, "volume": 31581.0}, {"date": "2015-04-28", "close": 0.73620195, "volume": 209851.0}, {"date": "2015-04-30", "close": 0.73145226, "volume": 148304.0}, {"date": "2015-05-01", "close": 0.74570133, "volume": 170433.0}, {"date": "2015-05-04", "close": 0.74095164, "volume": 35687.0}, {"date": "2015-05-05", "close": 0.74095164, "volume": 11685.0}, {"date": "2015-05-06", "close": 0.73620195, "volume": 83163.0}, {"date": "2015-05-07", "close": 0.72670257, "volume": 4211.0}, {"date": "2015-05-08", "close": 0.73145226, "volume": 26318.0}, {"date": "2015-05-12", "close": 0.72670257, "volume": 21054.0}, {"date": "2015-05-13", "close": 0.72195288, "volume": 234752.0}, {"date": "2015-05-14", "close": 0.74095164, "volume": 14686.0}, {"date": "2015-05-18", "close": 0.73620195, "volume": 54740.0}, {"date": "2015-05-19", "close": 0.72670257, "volume": 308441.0}, {"date": "2015-05-20", "close": 0.73145226, "volume": 126850.0}, {"date": "2015-05-21", "close": 0.73145226, "volume": 10527.0}, {"date": "2015-05-22", "close": 0.73620195, "volume": 523192.0}, {"date": "2015-05-25", "close": 0.72670257, "volume": 84216.0}, {"date": "2015-05-26", "close": 0.74095164, "volume": 76847.0}, {"date": "2015-05-27", "close": 0.73145226, "volume": 40937.0}, {"date": "2015-05-28", "close": 0.73620195, "volume": 52635.0}, {"date": "2015-05-29", "close": 0.72670257, "volume": 58483.0}, {"date": "2015-06-01", "close": 0.72670257, "volume": 5264.0}, {"date": "2015-06-02", "close": 0.73145226, "volume": 138956.0}, {"date": "2015-06-03", "close": 0.7124535, "volume": 59635.0}, {"date": "2015-06-04", "close": 0.70295412, "volume": 94743.0}, {"date": "2015-06-05", "close": 0.69820443, "volume": 33866.0}, {"date": "2015-06-09", "close": 0.69820443, "volume": 10527.0}, {"date": "2015-06-10", "close": 0.7124535, "volume": 142026.0}, {"date": "2015-06-11", "close": 0.7124535, "volume": 25564.0}, {"date": "2015-06-12", "close": 0.70295412, "volume": 189486.0}, {"date": "2015-06-17", "close": 0.68870505, "volume": 288440.0}, {"date": "2015-06-18", "close": 0.68395536, "volume": 187901.0}, {"date": "2015-06-22", "close": 0.68870505, "volume": 97178.0}, {"date": "2015-06-23", "close": 0.67920567, "volume": 174538.0}, {"date": "2015-06-24", "close": 0.66970629, "volume": 268439.0}, {"date": "2015-06-25", "close": 0.67445598, "volume": 121061.0}, {"date": "2015-06-26", "close": 0.67445598, "volume": 78953.0}, {"date": "2015-06-29", "close": 0.65545722, "volume": 107818.0}, {"date": "2015-06-30", "close": 0.6649566, "volume": 152642.0}, {"date": "2015-07-01", "close": 0.68870505, "volume": 5325.0}, {"date": "2015-07-02", "close": 0.68870505, "volume": 52574.0}, {"date": "2015-07-03", "close": 0.68395536, "volume": 16157.0}, {"date": "2015-07-06", "close": 0.6649566, "volume": 21387.0}, {"date": "2015-07-07", "close": 0.6649566, "volume": 82681.0}, {"date": "2015-07-08", "close": 0.6649566, "volume": 122229.0}, {"date": "2015-07-10", "close": 0.6649566, "volume": 66320.0}, {"date": "2015-07-13", "close": 0.6649566, "volume": 6632.0}, {"date": "2015-07-14", "close": 0.68395536, "volume": 230774.0}, {"date": "2015-07-15", "close": 0.69345474, "volume": 10527.0}, {"date": "2015-07-16", "close": 0.70295412, "volume": 177249.0}, {"date": "2015-07-20", "close": 0.70295412, "volume": 3815.0}, {"date": "2015-07-21", "close": 0.70295412, "volume": 106719.0}, {"date": "2015-07-22", "close": 0.73145226, "volume": 162116.0}, {"date": "2015-07-23", "close": 0.7124535, "volume": 32286.0}, {"date": "2015-07-24", "close": 0.7124535, "volume": 178450.0}, {"date": "2015-07-27", "close": 0.7124535, "volume": 16685.0}, {"date": "2015-07-28", "close": 0.69345474, "volume": 15791.0}, {"date": "2015-07-29", "close": 0.7124535, "volume": 45266.0}, {"date": "2015-07-30", "close": 0.70295412, "volume": 26844.0}, {"date": "2015-07-31", "close": 0.70295412, "volume": 63162.0}, {"date": "2015-08-03", "close": 0.7124535, "volume": 167353.0}, {"date": "2015-08-04", "close": 0.72195288, "volume": 55425.0}, {"date": "2015-08-06", "close": 0.7124535, "volume": 1579.0}, {"date": "2015-08-07", "close": 0.7124535, "volume": 26318.0}, {"date": "2015-08-10", "close": 0.7124535, "volume": 10527.0}, {"date": "2015-08-11", "close": 0.7124535, "volume": 172116.0}, {"date": "2015-08-13", "close": 0.70295412, "volume": 73689.0}, {"date": "2015-08-14", "close": 0.69345474, "volume": 7895.0}, {"date": "2015-08-17", "close": 0.69820443, "volume": 5790.0}, {"date": "2015-08-18", "close": 0.69820443, "volume": 21054.0}, {"date": "2015-08-19", "close": 0.72195288, "volume": 22107.0}, {"date": "2015-08-20", "close": 0.69820443, "volume": 10527.0}, {"date": "2015-08-21", "close": 0.69820443, "volume": 115797.0}, {"date": "2015-08-24", "close": 0.67445598, "volume": 78480.0}, {"date": "2015-08-25", "close": 0.6649566, "volume": 108954.0}, {"date": "2015-08-26", "close": 0.6649566, "volume": 123692.0}, {"date": "2015-08-27", "close": 0.68395536, "volume": 42108.0}, {"date": "2015-08-28", "close": 0.67445598, "volume": 31581.0}, {"date": "2015-09-01", "close": 0.66970629, "volume": 6000.0}, {"date": "2015-09-02", "close": 0.64595784, "volume": 197466.0}, {"date": "2015-09-03", "close": 0.65545722, "volume": 105796.0}, {"date": "2015-09-07", "close": 0.64595784, "volume": 32897.0}, {"date": "2015-09-08", "close": 0.65545722, "volume": 139483.0}, {"date": "2015-09-09", "close": 0.68395536, "volume": 10527.0}, {"date": "2015-09-10", "close": 0.67445598, "volume": 164053.0}, {"date": "2015-09-11", "close": 0.67445598, "volume": 27107.0}, {"date": "2015-09-14", "close": 0.68395536, "volume": 26318.0}, {"date": "2015-09-15", "close": 0.67445598, "volume": 607303.0}, {"date": "2015-09-16", "close": 0.69345474, "volume": 189549.0}, {"date": "2015-09-17", "close": 0.69345474, "volume": 106849.0}, {"date": "2015-09-18", "close": 0.69345474, "volume": 161407.0}, {"date": "2015-09-21", "close": 0.68870505, "volume": 64546.0}, {"date": "2015-09-22", "close": 0.7124535, "volume": 241068.0}, {"date": "2015-09-23", "close": 0.69345474, "volume": 158705.0}, {"date": "2015-09-24", "close": 0.69345474, "volume": 338254.0}, {"date": "2015-09-25", "close": 0.69820443, "volume": 90690.0}, {"date": "2015-09-28", "close": 0.69345474, "volume": 201329.0}, {"date": "2015-09-29", "close": 0.68395536, "volume": 66089.0}, {"date": "2015-09-30", "close": 0.68870505, "volume": 86848.0}, {"date": "2015-10-01", "close": 0.68870505, "volume": 21054.0}, {"date": "2015-10-05", "close": 0.69820443, "volume": 42108.0}, {"date": "2015-10-06", "close": 0.69820443, "volume": 47372.0}, {"date": "2015-10-07", "close": 0.69345474, "volume": 196855.0}, {"date": "2015-10-09", "close": 0.70295412, "volume": 100007.0}, {"date": "2015-10-12", "close": 0.69345474, "volume": 94743.0}, {"date": "2015-10-13", "close": 0.7124535, "volume": 78953.0}, {"date": "2015-10-15", "close": 0.7124535, "volume": 63162.0}, {"date": "2015-10-16", "close": 0.72195288, "volume": 10527.0}, {"date": "2015-10-19", "close": 0.70770381, "volume": 90532.0}, {"date": "2015-10-20", "close": 0.70770381, "volume": 16475.0}, {"date": "2015-10-21", "close": 0.7124535, "volume": 37897.0}, {"date": "2015-10-22", "close": 0.71720319, "volume": 450010.0}, {"date": "2015-10-23", "close": 0.72195288, "volume": 185101.0}, {"date": "2015-10-26", "close": 0.74095164, "volume": 91174.0}, {"date": "2015-10-27", "close": 0.73620195, "volume": 9185.0}, {"date": "2015-10-28", "close": 0.75045102, "volume": 66216.0}, {"date": "2015-10-29", "close": 0.73620195, "volume": 42108.0}, {"date": "2015-10-30", "close": 0.73145226, "volume": 26318.0}, {"date": "2015-11-02", "close": 0.72195288, "volume": 136851.0}, {"date": "2015-11-04", "close": 0.72670257, "volume": 52635.0}, {"date": "2015-11-05", "close": 0.75045102, "volume": 10527.0}, {"date": "2015-11-06", "close": 0.72195288, "volume": 26318.0}, {"date": "2015-11-09", "close": 0.74095164, "volume": 10527.0}, {"date": "2015-11-10", "close": 0.74095164, "volume": 63162.0}, {"date": "2015-11-11", "close": 0.74095164, "volume": 35849.0}, {"date": "2015-11-12", "close": 0.7124535, "volume": 53631.0}, {"date": "2015-11-13", "close": 0.72195288, "volume": 92638.0}, {"date": "2015-11-16", "close": 0.72670257, "volume": 531614.0}, {"date": "2015-11-17", "close": 0.73145226, "volume": 51687.0}, {"date": "2015-11-18", "close": 0.75045102, "volume": 37371.0}, {"date": "2015-11-19", "close": 0.77419947, "volume": 173696.0}, {"date": "2015-11-20", "close": 0.7599504, "volume": 84216.0}, {"date": "2015-11-23", "close": 0.78844854, "volume": 41740.0}, {"date": "2015-11-24", "close": 0.78369885, "volume": 156702.0}, {"date": "2015-11-25", "close": 0.77894916, "volume": 30528.0}, {"date": "2015-11-26", "close": 0.76944978, "volume": 32634.0}, {"date": "2015-11-27", "close": 0.77894916, "volume": 94894.0}, {"date": "2015-11-30", "close": 0.78844854, "volume": 49477.0}, {"date": "2015-12-01", "close": 0.77894916, "volume": 67587.0}, {"date": "2015-12-02", "close": 0.77894916, "volume": 73689.0}, {"date": "2015-12-03", "close": 0.76944978, "volume": 10527.0}, {"date": "2015-12-07", "close": 0.77894916, "volume": 21054.0}, {"date": "2015-12-08", "close": 0.76944978, "volume": 31581.0}, {"date": "2015-12-09", "close": 0.78844854, "volume": 13159.0}, {"date": "2015-12-10", "close": 0.78369885, "volume": 193649.0}, {"date": "2015-12-11", "close": 0.78844854, "volume": 1308193.0}, {"date": "2015-12-14", "close": 0.78844854, "volume": 157905.0}, {"date": "2015-12-15", "close": 0.79794792, "volume": 29291.0}, {"date": "2015-12-16", "close": 0.77894916, "volume": 65057.0}, {"date": "2015-12-17", "close": 0.78844854, "volume": 8422.0}, {"date": "2015-12-18", "close": 0.80269761, "volume": 14738.0}, {"date": "2015-12-21", "close": 0.8074473, "volume": 18633.0}, {"date": "2015-12-22", "close": 0.83594544, "volume": 11369.0}, {"date": "2015-12-23", "close": 0.82644606, "volume": 21054.0}, {"date": "2015-12-24", "close": 0.8074473, "volume": 144536.0}, {"date": "2015-12-29", "close": 0.81219699, "volume": 62636.0}, {"date": "2015-12-30", "close": 0.81694668, "volume": 14211.0}, {"date": "2015-12-31", "close": 0.8074473, "volume": 6316.0}, {"date": "2016-01-04", "close": 0.8074473, "volume": 18422.0}, {"date": "2016-01-05", "close": 0.79794792, "volume": 53667.0}, {"date": "2016-01-07", "close": 0.79794792, "volume": 105817.0}, {"date": "2016-01-08", "close": 0.79794792, "volume": 15854.0}, {"date": "2016-01-11", "close": 0.76944978, "volume": 42045.0}, {"date": "2016-01-12", "close": 0.79319823, "volume": 3474.0}, {"date": "2016-01-14", "close": 0.76944978, "volume": 32213.0}, {"date": "2016-01-15", "close": 0.78844854, "volume": 35679.0}, {"date": "2016-01-18", "close": 0.76470009, "volume": 77900.0}, {"date": "2016-01-19", "close": 0.77894916, "volume": 95533.0}, {"date": "2016-01-20", "close": 0.76470009, "volume": 31581.0}, {"date": "2016-01-21", "close": 0.77894916, "volume": 74807.0}, {"date": "2016-01-22", "close": 0.77894916, "volume": 124217.0}, {"date": "2016-01-25", "close": 0.78844854, "volume": 327805.0}, {"date": "2016-01-27", "close": 0.79794792, "volume": 29646.0}, {"date": "2016-01-28", "close": 0.78844854, "volume": 29109.0}, {"date": "2016-02-01", "close": 0.79794792, "volume": 27737.0}, {"date": "2016-02-02", "close": 0.78844854, "volume": 77268.0}, {"date": "2016-02-03", "close": 0.78844854, "volume": 60764.0}, {"date": "2016-02-04", "close": 0.79319823, "volume": 10734.0}, {"date": "2016-02-05", "close": 0.78844854, "volume": 24468.0}, {"date": "2016-02-08", "close": 0.78369885, "volume": 27370.0}, {"date": "2016-02-09", "close": 0.77419947, "volume": 148547.0}, {"date": "2016-02-10", "close": 0.7599504, "volume": 44082.0}, {"date": "2016-02-11", "close": 0.75045102, "volume": 86890.0}, {"date": "2016-02-12", "close": 0.75045102, "volume": 129530.0}, {"date": "2016-02-16", "close": 0.7599504, "volume": 36845.0}, {"date": "2016-02-17", "close": 0.7599504, "volume": 9343.0}, {"date": "2016-02-18", "close": 0.75520071, "volume": 134568.0}, {"date": "2016-02-19", "close": 0.75045102, "volume": 25791.0}, {"date": "2016-02-22", "close": 0.7599504, "volume": 131575.0}, {"date": "2016-02-23", "close": 0.7599504, "volume": 26318.0}, {"date": "2016-02-24", "close": 0.7599504, "volume": 4447.0}, {"date": "2016-02-25", "close": 0.75520071, "volume": 22317.0}, {"date": "2016-02-26", "close": 0.74095164, "volume": 42108.0}, {"date": "2016-03-01", "close": 0.74095164, "volume": 40003.0}, {"date": "2016-03-02", "close": 0.74570133, "volume": 47372.0}, {"date": "2016-03-03", "close": 0.74570133, "volume": 66320.0}, {"date": "2016-03-04", "close": 0.7599504, "volume": 91374.0}, {"date": "2016-03-07", "close": 0.76944978, "volume": 256546.0}, {"date": "2016-03-08", "close": 0.77419947, "volume": 144954.0}, {"date": "2016-03-09", "close": 0.76944978, "volume": 23268.0}, {"date": "2016-03-10", "close": 0.76944978, "volume": 44957.0}, {"date": "2016-03-11", "close": 0.7599504, "volume": 31581.0}, {"date": "2016-03-14", "close": 0.7599504, "volume": 34739.0}, {"date": "2016-03-15", "close": 0.76470009, "volume": 35680.0}, {"date": "2016-03-16", "close": 0.76944978, "volume": 48536.0}, {"date": "2016-03-17", "close": 0.76470009, "volume": 48021.0}, {"date": "2016-03-18", "close": 0.76470009, "volume": 10001.0}, {"date": "2016-03-22", "close": 0.76470009, "volume": 96290.0}, {"date": "2016-03-24", "close": 0.75045102, "volume": 23159.0}, {"date": "2016-03-29", "close": 0.75520071, "volume": 48845.0}, {"date": "2016-03-30", "close": 0.7599504, "volume": 37897.0}, {"date": "2016-03-31", "close": 0.76470009, "volume": 173696.0}, {"date": "2016-04-01", "close": 0.7599504, "volume": 143184.0}, {"date": "2016-04-04", "close": 0.76470009, "volume": 54972.0}, {"date": "2016-04-05", "close": 0.75520071, "volume": 46740.0}, {"date": "2016-04-06", "close": 0.76470009, "volume": 33686.0}, {"date": "2016-04-07", "close": 0.76470009, "volume": 41161.0}, {"date": "2016-04-08", "close": 0.75520071, "volume": 70305.0}, {"date": "2016-04-11", "close": 0.7599504, "volume": 81802.0}, {"date": "2016-04-12", "close": 0.7599504, "volume": 52635.0}, {"date": "2016-04-13", "close": 0.77894916, "volume": 113692.0}, {"date": "2016-04-14", "close": 0.78844854, "volume": 121877.0}, {"date": "2016-04-15", "close": 0.78369885, "volume": 58530.0}, {"date": "2016-04-18", "close": 0.78844854, "volume": 23816.0}, {"date": "2016-04-19", "close": 0.79319823, "volume": 176247.0}, {"date": "2016-04-20", "close": 0.8074473, "volume": 59346.0}, {"date": "2016-04-21", "close": 0.80269761, "volume": 23068.0}, {"date": "2016-04-22", "close": 0.81694668, "volume": 7553.0}, {"date": "2016-04-26", "close": 0.79319823, "volume": 72337.0}, {"date": "2016-04-27", "close": 0.8074473, "volume": 15159.0}, {"date": "2016-04-28", "close": 0.83119575, "volume": 71478.0}, {"date": "2016-04-29", "close": 0.83594544, "volume": 8012.0}, {"date": "2016-05-02", "close": 0.82644606, "volume": 15975.0}, {"date": "2016-05-03", "close": 0.82169637, "volume": 45082.0}, {"date": "2016-05-04", "close": 0.82169637, "volume": 38192.0}, {"date": "2016-05-05", "close": 0.82644606, "volume": 70950.0}, {"date": "2016-05-06", "close": 0.83119575, "volume": 5895.0}, {"date": "2016-05-09", "close": 0.84544482, "volume": 30329.0}, {"date": "2016-05-10", "close": 0.82644606, "volume": 145553.0}, {"date": "2016-05-11", "close": 0.83119575, "volume": 76847.0}, {"date": "2016-05-12", "close": 0.82644606, "volume": 21054.0}, {"date": "2016-05-13", "close": 0.83594544, "volume": 80532.0}, {"date": "2016-05-16", "close": 0.84069513, "volume": 13475.0}, {"date": "2016-05-17", "close": 0.84544482, "volume": 77956.0}, {"date": "2016-05-18", "close": 0.85019451, "volume": 21817.0}, {"date": "2016-05-19", "close": 0.84544482, "volume": 150720.0}, {"date": "2016-05-20", "close": 0.84544482, "volume": 7911.0}, {"date": "2016-05-23", "close": 0.8549442, "volume": 16960.0}, {"date": "2016-05-24", "close": 0.8549442, "volume": 4489.0}, {"date": "2016-05-25", "close": 0.8549442, "volume": 4869.0}, {"date": "2016-05-26", "close": 0.8549442, "volume": 5658.0}, {"date": "2016-05-27", "close": 0.8549442, "volume": 72455.0}, {"date": "2016-05-30", "close": 0.8549442, "volume": 25143.0}, {"date": "2016-05-31", "close": 0.84069513, "volume": 33080.0}, {"date": "2016-06-01", "close": 0.84544482, "volume": 42480.0}, {"date": "2016-06-02", "close": 0.83594544, "volume": 216751.0}, {"date": "2016-06-03", "close": 0.83594544, "volume": 94743.0}, {"date": "2016-06-06", "close": 0.84544482, "volume": 30417.0}, {"date": "2016-06-07", "close": 0.86444358, "volume": 68985.0}, {"date": "2016-06-08", "close": 0.86444358, "volume": 28430.0}, {"date": "2016-06-09", "close": 0.85969389, "volume": 35784.0}, {"date": "2016-06-10", "close": 0.86444358, "volume": 33292.0}, {"date": "2016-06-15", "close": 0.85969389, "volume": 41776.0}, {"date": "2016-06-16", "close": 0.85969389, "volume": 26949.0}, {"date": "2016-06-17", "close": 0.84544482, "volume": 33686.0}, {"date": "2016-06-21", "close": 0.87394296, "volume": 123918.0}, {"date": "2016-06-22", "close": 0.87869265, "volume": 49892.0}, {"date": "2016-06-23", "close": 0.86444358, "volume": 70952.0}, {"date": "2016-06-24", "close": 0.85969389, "volume": 84578.0}, {"date": "2016-06-27", "close": 0.85019451, "volume": 75742.0}, {"date": "2016-06-28", "close": 0.84069513, "volume": 57899.0}, {"date": "2016-06-29", "close": 0.82644606, "volume": 113259.0}, {"date": "2016-06-30", "close": 0.85019451, "volume": 104182.0}, {"date": "2016-07-01", "close": 0.85019451, "volume": 11580.0}, {"date": "2016-07-04", "close": 0.8549442, "volume": 5293.0}, {"date": "2016-07-05", "close": 0.86444358, "volume": 22746.0}, {"date": "2016-07-06", "close": 0.84544482, "volume": 15791.0}, {"date": "2016-07-07", "close": 0.83594544, "volume": 40424.0}, {"date": "2016-07-08", "close": 0.84544482, "volume": 12211.0}, {"date": "2016-07-11", "close": 0.8549442, "volume": 32634.0}, {"date": "2016-07-12", "close": 0.8549442, "volume": 179.0}, {"date": "2016-07-13", "close": 0.8549442, "volume": 84216.0}, {"date": "2016-07-14", "close": 0.86444358, "volume": 81058.0}, {"date": "2016-07-15", "close": 0.87394296, "volume": 211.0}, {"date": "2016-07-18", "close": 0.86919327, "volume": 49161.0}, {"date": "2016-07-19", "close": 0.88344234, "volume": 66583.0}, {"date": "2016-07-20", "close": 0.88344234, "volume": 52688.0}, {"date": "2016-07-21", "close": 0.87394296, "volume": 163169.0}, {"date": "2016-07-22", "close": 0.86919327, "volume": 26160.0}, {"date": "2016-07-25", "close": 0.88344234, "volume": 31055.0}, {"date": "2016-07-26", "close": 0.89294172, "volume": 17419.0}, {"date": "2016-07-27", "close": 0.89294172, "volume": 51090.0}, {"date": "2016-07-28", "close": 0.90719079, "volume": 114894.0}, {"date": "2016-07-29", "close": 0.91669017, "volume": 155168.0}, {"date": "2016-08-01", "close": 0.92143986, "volume": 53249.0}, {"date": "2016-08-02", "close": 0.93093924, "volume": 203510.0}, {"date": "2016-08-03", "close": 0.91194048, "volume": 129581.0}, {"date": "2016-08-04", "close": 0.93568893, "volume": 53057.0}, {"date": "2016-08-05", "close": 0.93568893, "volume": 29370.0}, {"date": "2016-08-08", "close": 0.95943738, "volume": 513788.0}, {"date": "2016-08-09", "close": 0.97843614, "volume": 97564.0}, {"date": "2016-08-10", "close": 0.97843614, "volume": 117763.0}, {"date": "2016-08-11", "close": 0.96893676, "volume": 184838.0}, {"date": "2016-08-12", "close": 0.95943738, "volume": 216373.0}, {"date": "2016-08-15", "close": 0.98793552, "volume": 79363.0}, {"date": "2016-08-16", "close": 0.97368645, "volume": 190639.0}, {"date": "2016-08-17", "close": 0.97368645, "volume": 31855.0}, {"date": "2016-08-18", "close": 0.96893676, "volume": 171247.0}, {"date": "2016-08-19", "close": 0.98318583, "volume": 129960.0}, {"date": "2016-08-22", "close": 0.95943738, "volume": 187.0}, {"date": "2016-08-23", "close": 0.95943738, "volume": 72442.0}, {"date": "2016-08-24", "close": 0.95943738, "volume": 101162.0}, {"date": "2016-08-26", "close": 0.949938, "volume": 83495.0}, {"date": "2016-08-29", "close": 0.94043862, "volume": 30929.0}, {"date": "2016-08-30", "close": 0.96893676, "volume": 102877.0}, {"date": "2016-08-31", "close": 0.96893676, "volume": 89057.0}, {"date": "2016-09-01", "close": 0.949938, "volume": 18107.0}, {"date": "2016-09-05", "close": 0.95468769, "volume": 45634.0}, {"date": "2016-09-06", "close": 0.96893676, "volume": 103691.0}, {"date": "2016-09-07", "close": 0.97368645, "volume": 102007.0}, {"date": "2016-09-08", "close": 0.95943738, "volume": 56433.0}, {"date": "2016-09-09", "close": 0.96893676, "volume": 90906.0}, {"date": "2016-09-12", "close": 0.949938, "volume": 254385.0}, {"date": "2016-09-13", "close": 0.949938, "volume": 95269.0}, {"date": "2016-09-14", "close": 0.94043862, "volume": 169091.0}, {"date": "2016-09-15", "close": 0.96418707, "volume": 77848.0}, {"date": "2016-09-16", "close": 0.949938, "volume": 66070.0}, {"date": "2016-09-21", "close": 0.949938, "volume": 57899.0}, {"date": "2016-09-22", "close": 0.9974349, "volume": 212505.0}, {"date": "2016-09-23", "close": 0.9974349, "volume": 11474.0}, {"date": "2016-09-26", "close": 0.9974349, "volume": 55793.0}, {"date": "2016-09-27", "close": 1.00693428, "volume": 62258.0}, {"date": "2016-09-28", "close": 1.03068273, "volume": 96975.0}, {"date": "2016-09-29", "close": 1.01643366, "volume": 88427.0}, {"date": "2016-09-30", "close": 1.03543242, "volume": 11474.0}, {"date": "2016-10-03", "close": 1.01643366, "volume": 55793.0}, {"date": "2016-10-04", "close": 1.02593304, "volume": 86547.0}, {"date": "2016-10-05", "close": 0.9974349, "volume": 77129.0}, {"date": "2016-10-06", "close": 0.98793552, "volume": 61424.0}, {"date": "2016-10-07", "close": 0.95943738, "volume": 131848.0}, {"date": "2016-10-10", "close": 1.02593304, "volume": 85819.0}, {"date": "2016-10-11", "close": 0.9974349, "volume": 53688.0}, {"date": "2016-10-12", "close": 0.9974349, "volume": 41055.0}, {"date": "2016-10-13", "close": 1.00218459, "volume": 129378.0}, {"date": "2016-10-14", "close": 0.98318583, "volume": 36820.0}, {"date": "2016-10-17", "close": 0.96893676, "volume": 309867.0}, {"date": "2016-10-18", "close": 0.97843614, "volume": 108369.0}, {"date": "2016-10-19", "close": 0.97843614, "volume": 584028.0}, {"date": "2016-10-20", "close": 0.9974349, "volume": 56850.0}, {"date": "2016-10-21", "close": 1.00218459, "volume": 166485.0}, {"date": "2016-10-24", "close": 1.01643366, "volume": 174195.0}, {"date": "2016-10-25", "close": 1.01643366, "volume": 63890.0}, {"date": "2016-10-26", "close": 1.01643366, "volume": 84101.0}, {"date": "2016-10-27", "close": 0.9974349, "volume": 76442.0}, {"date": "2016-10-28", "close": 0.96893676, "volume": 294861.0}, {"date": "2016-10-31", "close": 0.9974349, "volume": 23791.0}, {"date": "2016-11-01", "close": 0.97843614, "volume": 53099.0}, {"date": "2016-11-02", "close": 0.97843614, "volume": 42108.0}, {"date": "2016-11-03", "close": 0.9974349, "volume": 11380.0}, {"date": "2016-11-04", "close": 0.97843614, "volume": 52450.0}, {"date": "2016-11-07", "close": 0.97368645, "volume": 112235.0}, {"date": "2016-11-08", "close": 0.96893676, "volume": 9874.0}, {"date": "2016-11-09", "close": 0.949938, "volume": 212614.0}, {"date": "2016-11-10", "close": 0.97843614, "volume": 61577.0}, {"date": "2016-11-11", "close": 0.9974349, "volume": 80489.0}, {"date": "2016-11-14", "close": 1.00693428, "volume": 47824.0}, {"date": "2016-11-15", "close": 0.98793552, "volume": 50436.0}, {"date": "2016-11-16", "close": 1.00693428, "volume": 24775.0}, {"date": "2016-11-18", "close": 0.99268521, "volume": 105557.0}, {"date": "2016-11-21", "close": 1.01168397, "volume": 72599.0}, {"date": "2016-11-22", "close": 1.02118335, "volume": 175123.0}, {"date": "2016-11-23", "close": 1.00693428, "volume": 53421.0}, {"date": "2016-11-24", "close": 1.00693428, "volume": 10226.0}, {"date": "2016-11-25", "close": 0.97843614, "volume": 13306.0}, {"date": "2016-11-28", "close": 0.98793552, "volume": 41606.0}, {"date": "2016-11-29", "close": 1.00693428, "volume": 77033.0}, {"date": "2016-11-30", "close": 0.98793552, "volume": 25507.0}, {"date": "2016-12-01", "close": 0.98793552, "volume": 27495.0}, {"date": "2016-12-02", "close": 0.97368645, "volume": 98100.0}, {"date": "2016-12-05", "close": 0.96893676, "volume": 69268.0}, {"date": "2016-12-07", "close": 0.9974349, "volume": 5077.0}, {"date": "2016-12-08", "close": 0.9974349, "volume": 64228.0}, {"date": "2016-12-09", "close": 0.97843614, "volume": 39104.0}, {"date": "2016-12-12", "close": 0.9974349, "volume": 62514.0}, {"date": "2016-12-13", "close": 1.00693428, "volume": 1053.0}, {"date": "2016-12-14", "close": 1.00693428, "volume": 13404.0}, {"date": "2016-12-15", "close": 1.00218459, "volume": 26318.0}, {"date": "2016-12-16", "close": 1.00693428, "volume": 30528.0}, {"date": "2016-12-20", "close": 1.00218459, "volume": 44912.0}, {"date": "2016-12-21", "close": 1.00693428, "volume": 105796.0}, {"date": "2016-12-22", "close": 1.00218459, "volume": 31581.0}, {"date": "2016-12-23", "close": 0.9974349, "volume": 26054.0}, {"date": "2016-12-28", "close": 1.00693428, "volume": 4979.0}, {"date": "2016-12-30", "close": 1.01168397, "volume": 7895.0}, {"date": "2017-01-03", "close": 1.02593304, "volume": 15791.0}, {"date": "2017-01-05", "close": 1.01643366, "volume": 24052.0}, {"date": "2017-01-06", "close": 1.01643366, "volume": 528.0}, {"date": "2017-01-09", "close": 1.01643366, "volume": 4918.0}, {"date": "2017-01-10", "close": 1.02118335, "volume": 25849.0}, {"date": "2017-01-12", "close": 1.02118335, "volume": 6316.0}, {"date": "2017-01-16", "close": 1.01643366, "volume": 2669.0}, {"date": "2017-01-17", "close": 1.00693428, "volume": 1234.0}, {"date": "2017-01-18", "close": 1.00693428, "volume": 35302.0}, {"date": "2017-01-19", "close": 1.00693428, "volume": 27897.0}, {"date": "2017-01-20", "close": 0.9974349, "volume": 30844.0}, {"date": "2017-01-24", "close": 0.9974349, "volume": 52635.0}, {"date": "2017-01-25", "close": 0.97368645, "volume": 42401.0}, {"date": "2017-01-27", "close": 0.97368645, "volume": 21054.0}, {"date": "2017-01-30", "close": 0.98793552, "volume": 187979.0}, {"date": "2017-01-31", "close": 0.97843614, "volume": 35739.0}, {"date": "2017-02-02", "close": 0.97368645, "volume": 1644.0}, {"date": "2017-02-03", "close": 0.97843614, "volume": 132994.0}, {"date": "2017-02-06", "close": 0.98793552, "volume": 86321.0}, {"date": "2017-02-07", "close": 0.96893676, "volume": 31084.0}, {"date": "2017-02-08", "close": 0.97843614, "volume": 25405.0}, {"date": "2017-02-09", "close": 0.97843614, "volume": 42108.0}, {"date": "2017-02-10", "close": 0.9974349, "volume": 24072.0}, {"date": "2017-02-13", "close": 0.9974349, "volume": 50538.0}, {"date": "2017-02-15", "close": 0.98318583, "volume": 58561.0}, {"date": "2017-02-16", "close": 0.98318583, "volume": 14039.0}, {"date": "2017-02-17", "close": 0.97843614, "volume": 38424.0}, {"date": "2017-02-20", "close": 0.97843614, "volume": 16722.0}, {"date": "2017-02-21", "close": 0.9974349, "volume": 14948.0}, {"date": "2017-02-22", "close": 0.97368645, "volume": 52635.0}, {"date": "2017-02-23", "close": 0.949938, "volume": 161274.0}, {"date": "2017-02-24", "close": 0.94043862, "volume": 175216.0}, {"date": "2017-02-27", "close": 0.949938, "volume": 25464.0}, {"date": "2017-02-28", "close": 0.95943738, "volume": 47372.0}, {"date": "2017-03-01", "close": 0.949938, "volume": 113106.0}, {"date": "2017-03-02", "close": 0.949938, "volume": 42862.0}, {"date": "2017-03-03", "close": 0.949938, "volume": 299.0}, {"date": "2017-03-06", "close": 0.949938, "volume": 38950.0}, {"date": "2017-03-08", "close": 0.949938, "volume": 121061.0}, {"date": "2017-03-09", "close": 0.949938, "volume": 17896.0}, {"date": "2017-03-10", "close": 0.949938, "volume": 31576.0}, {"date": "2017-03-13", "close": 0.92143986, "volume": 42570.0}, {"date": "2017-03-14", "close": 0.93568893, "volume": 15445.0}, {"date": "2017-03-15", "close": 0.93568893, "volume": 68426.0}, {"date": "2017-03-16", "close": 0.95943738, "volume": 194258.0}, {"date": "2017-03-17", "close": 0.949938, "volume": 38149.0}, {"date": "2017-03-20", "close": 0.96418707, "volume": 24237.0}, {"date": "2017-03-21", "close": 0.96418707, "volume": 35644.0}, {"date": "2017-03-22", "close": 0.95943738, "volume": 10527.0}, {"date": "2017-03-23", "close": 0.95943738, "volume": 13685.0}, {"date": "2017-03-24", "close": 0.94518831, "volume": 24212.0}, {"date": "2017-03-27", "close": 0.94043862, "volume": 37275.0}, {"date": "2017-03-28", "close": 0.94043862, "volume": 46667.0}, {"date": "2017-03-29", "close": 0.93568893, "volume": 30585.0}, {"date": "2017-03-30", "close": 0.93568893, "volume": 21054.0}, {"date": "2017-03-31", "close": 0.94043862, "volume": 10527.0}, {"date": "2017-04-03", "close": 0.94043862, "volume": 105.0}, {"date": "2017-04-04", "close": 0.949938, "volume": 86787.0}, {"date": "2017-04-05", "close": 0.96418707, "volume": 162002.0}, {"date": "2017-04-07", "close": 0.949938, "volume": 106849.0}, {"date": "2017-04-10", "close": 0.949938, "volume": 36845.0}, {"date": "2017-04-11", "close": 0.949938, "volume": 100007.0}, {"date": "2017-04-12", "close": 0.949938, "volume": 150699.0}, {"date": "2017-04-13", "close": 0.949938, "volume": 114447.0}, {"date": "2017-04-18", "close": 0.949938, "volume": 30354.0}, {"date": "2017-04-19", "close": 0.949938, "volume": 133438.0}, {"date": "2017-04-20", "close": 0.949938, "volume": 15264.0}, {"date": "2017-04-21", "close": 0.949938, "volume": 15788.0}, {"date": "2017-04-24", "close": 0.94043862, "volume": 24776.0}, {"date": "2017-04-26", "close": 0.94043862, "volume": 21054.0}, {"date": "2017-04-27", "close": 0.94043862, "volume": 57899.0}, {"date": "2017-04-28", "close": 0.92143986, "volume": 15791.0}, {"date": "2017-05-01", "close": 0.91194048, "volume": 91194.0}, {"date": "2017-05-02", "close": 0.92143986, "volume": 13091.0}, {"date": "2017-05-03", "close": 0.91194048, "volume": 62764.0}, {"date": "2017-05-04", "close": 0.89294172, "volume": 80894.0}, {"date": "2017-05-05", "close": 0.87394296, "volume": 21054.0}, {"date": "2017-05-08", "close": 0.90719079, "volume": 29381.0}, {"date": "2017-05-10", "close": 0.87394296, "volume": 23159.0}, {"date": "2017-05-11", "close": 0.88344234, "volume": 33644.0}, {"date": "2017-05-12", "close": 0.88344234, "volume": 9516.0}, {"date": "2017-05-15", "close": 0.88819203, "volume": 19421.0}, {"date": "2017-05-16", "close": 0.89294172, "volume": 46677.0}, {"date": "2017-05-17", "close": 0.88819203, "volume": 1053.0}, {"date": "2017-05-18", "close": 0.88819203, "volume": 28149.0}, {"date": "2017-05-19", "close": 0.87869265, "volume": 178959.0}, {"date": "2017-05-22", "close": 0.87869265, "volume": 161374.0}, {"date": "2017-05-23", "close": 0.87394296, "volume": 2921.0}, {"date": "2017-05-24", "close": 0.88819203, "volume": 107974.0}, {"date": "2017-05-25", "close": 0.87394296, "volume": 41589.0}, {"date": "2017-05-26", "close": 0.88819203, "volume": 12957.0}, {"date": "2017-05-29", "close": 0.88819203, "volume": 1720.0}, {"date": "2017-05-30", "close": 0.86919327, "volume": 45002.0}, {"date": "2017-05-31", "close": 0.88344234, "volume": 15120.0}, {"date": "2017-06-01", "close": 0.87869265, "volume": 35170.0}, {"date": "2017-06-02", "close": 0.85969389, "volume": 20111.0}, {"date": "2017-06-05", "close": 0.86444358, "volume": 2564.0}, {"date": "2017-06-06", "close": 0.87394296, "volume": 20993.0}, {"date": "2017-06-07", "close": 0.87394296, "volume": 8024.0}, {"date": "2017-06-08", "close": 0.88819203, "volume": 4993.0}, {"date": "2017-06-13", "close": 0.86444358, "volume": 12108.0}, {"date": "2017-06-14", "close": 0.86919327, "volume": 140074.0}, {"date": "2017-06-15", "close": 0.87394296, "volume": 93773.0}, {"date": "2017-06-16", "close": 0.87394296, "volume": 36845.0}, {"date": "2017-06-19", "close": 0.87394296, "volume": 37847.0}, {"date": "2017-06-20", "close": 0.87869265, "volume": 31581.0}, {"date": "2017-06-21", "close": 0.8549442, "volume": 32634.0}, {"date": "2017-06-22", "close": 0.8549442, "volume": 68283.0}, {"date": "2017-06-23", "close": 0.87394296, "volume": 36162.0}, {"date": "2017-06-27", "close": 0.86444358, "volume": 73668.0}, {"date": "2017-06-28", "close": 0.86444358, "volume": 54695.0}, {"date": "2017-06-29", "close": 0.86919327, "volume": 60882.0}, {"date": "2017-06-30", "close": 0.87394296, "volume": 29366.0}, {"date": "2017-07-03", "close": 0.87869265, "volume": 119106.0}, {"date": "2017-07-04", "close": 0.87869265, "volume": 112681.0}, {"date": "2017-07-05", "close": 0.87869265, "volume": 57032.0}, {"date": "2017-07-06", "close": 0.88344234, "volume": 65371.0}, {"date": "2017-07-07", "close": 0.88344234, "volume": 17911.0}, {"date": "2017-07-10", "close": 0.88819203, "volume": 64668.0}, {"date": "2017-07-11", "close": 0.89294172, "volume": 43687.0}, {"date": "2017-07-12", "close": 0.88819203, "volume": 33875.0}, {"date": "2017-07-13", "close": 0.91194048, "volume": 10527.0}, {"date": "2017-07-14", "close": 0.93093924, "volume": 70653.0}, {"date": "2017-07-17", "close": 0.93093924, "volume": 793.0}, {"date": "2017-07-18", "close": 0.93093924, "volume": 83802.0}, {"date": "2017-07-19", "close": 0.91194048, "volume": 83378.0}, {"date": "2017-07-20", "close": 0.92618955, "volume": 70007.0}, {"date": "2017-07-21", "close": 0.92143986, "volume": 91705.0}, {"date": "2017-07-24", "close": 0.91669017, "volume": 21054.0}, {"date": "2017-07-25", "close": 0.92143986, "volume": 31217.0}, {"date": "2017-07-26", "close": 0.92143986, "volume": 18241.0}, {"date": "2017-07-27", "close": 0.92143986, "volume": 29897.0}, {"date": "2017-07-28", "close": 0.92143986, "volume": 2234.0}, {"date": "2017-07-31", "close": 0.92143986, "volume": 37769.0}, {"date": "2017-08-01", "close": 0.91669017, "volume": 53568.0}, {"date": "2017-08-02", "close": 0.9024411, "volume": 24031.0}, {"date": "2017-08-03", "close": 0.8549442, "volume": 91080.0}, {"date": "2017-08-04", "close": 0.89294172, "volume": 55346.0}, {"date": "2017-08-07", "close": 0.89294172, "volume": 82532.0}, {"date": "2017-08-08", "close": 0.89769141, "volume": 10527.0}, {"date": "2017-08-09", "close": 0.9024411, "volume": 10010.0}, {"date": "2017-08-10", "close": 0.88344234, "volume": 90008.0}, {"date": "2017-08-11", "close": 0.88344234, "volume": 10527.0}, {"date": "2017-08-14", "close": 0.88344234, "volume": 6307.0}, {"date": "2017-08-16", "close": 0.89294172, "volume": 21054.0}, {"date": "2017-08-17", "close": 0.89294172, "volume": 45747.0}, {"date": "2017-08-18", "close": 0.9024411, "volume": 421.0}, {"date": "2017-08-21", "close": 0.89294172, "volume": 12151.0}, {"date": "2017-08-22", "close": 0.89294172, "volume": 14609.0}, {"date": "2017-08-24", "close": 0.87394296, "volume": 2266.0}, {"date": "2017-08-25", "close": 0.87869265, "volume": 63162.0}, {"date": "2017-08-28", "close": 0.87869265, "volume": 62372.0}, {"date": "2017-08-29", "close": 0.89294172, "volume": 21054.0}, {"date": "2017-08-30", "close": 0.89769141, "volume": 33822.0}, {"date": "2017-08-31", "close": 0.89294172, "volume": 36352.0}, {"date": "2017-09-01", "close": 0.89769141, "volume": 14092.0}, {"date": "2017-09-04", "close": 0.89294172, "volume": 11159.0}, {"date": "2017-09-05", "close": 0.91194048, "volume": 31632.0}, {"date": "2017-09-06", "close": 0.89769141, "volume": 38584.0}, {"date": "2017-09-07", "close": 0.9024411, "volume": 77944.0}, {"date": "2017-09-08", "close": 0.91194048, "volume": 80676.0}, {"date": "2017-09-11", "close": 0.9024411, "volume": 4421.0}, {"date": "2017-09-12", "close": 0.90719079, "volume": 15791.0}, {"date": "2017-09-13", "close": 0.89769141, "volume": 5597.0}, {"date": "2017-09-14", "close": 0.89769141, "volume": 70544.0}, {"date": "2017-09-15", "close": 0.88819203, "volume": 11369.0}, {"date": "2017-09-19", "close": 0.89769141, "volume": 64478.0}, {"date": "2017-09-20", "close": 0.89769141, "volume": 13950.0}, {"date": "2017-09-21", "close": 0.91194048, "volume": 152717.0}, {"date": "2017-09-22", "close": 0.91194048, "volume": 11788.0}, {"date": "2017-09-25", "close": 0.9024411, "volume": 60165.0}, {"date": "2017-09-26", "close": 0.9024411, "volume": 2170.0}, {"date": "2017-09-28", "close": 0.90719079, "volume": 9897.0}, {"date": "2017-09-29", "close": 0.92143986, "volume": 21054.0}, {"date": "2017-10-02", "close": 0.90719079, "volume": 1666.0}, {"date": "2017-10-03", "close": 0.90719079, "volume": 9917.0}, {"date": "2017-10-04", "close": 0.92143986, "volume": 75352.0}, {"date": "2017-10-05", "close": 0.92143986, "volume": 48025.0}, {"date": "2017-10-06", "close": 0.93093924, "volume": 108540.0}, {"date": "2017-10-09", "close": 0.94518831, "volume": 78800.0}, {"date": "2017-10-10", "close": 0.93568893, "volume": 84590.0}, {"date": "2017-10-11", "close": 0.94518831, "volume": 91712.0}, {"date": "2017-10-12", "close": 0.94043862, "volume": 153461.0}, {"date": "2017-10-13", "close": 0.949938, "volume": 5850.0}, {"date": "2017-10-16", "close": 0.949938, "volume": 113013.0}, {"date": "2017-10-17", "close": 0.949938, "volume": 79437.0}, {"date": "2017-10-18", "close": 0.94043862, "volume": 127133.0}, {"date": "2017-10-19", "close": 0.95943738, "volume": 101586.0}, {"date": "2017-10-20", "close": 0.949938, "volume": 63162.0}, {"date": "2017-10-23", "close": 0.95943738, "volume": 52147.0}, {"date": "2017-10-24", "close": 0.94043862, "volume": 54554.0}, {"date": "2017-10-25", "close": 0.94043862, "volume": 54847.0}, {"date": "2017-10-26", "close": 0.94043862, "volume": 96040.0}, {"date": "2017-10-27", "close": 0.949938, "volume": 105690.0}, {"date": "2017-10-30", "close": 0.92618955, "volume": 147379.0}, {"date": "2017-10-31", "close": 0.949938, "volume": 11053.0}, {"date": "2017-11-01", "close": 0.95943738, "volume": 70707.0}, {"date": "2017-11-02", "close": 0.949938, "volume": 182786.0}, {"date": "2017-11-03", "close": 0.949938, "volume": 36845.0}, {"date": "2017-11-07", "close": 0.949938, "volume": 47216.0}, {"date": "2017-11-08", "close": 0.949938, "volume": 11998.0}, {"date": "2017-11-09", "close": 0.95943738, "volume": 75701.0}, {"date": "2017-11-10", "close": 0.949938, "volume": 76708.0}, {"date": "2017-11-13", "close": 0.97368645, "volume": 78953.0}, {"date": "2017-11-14", "close": 0.96418707, "volume": 65927.0}, {"date": "2017-11-15", "close": 0.95943738, "volume": 26318.0}, {"date": "2017-11-16", "close": 0.98318583, "volume": 170686.0}, {"date": "2017-11-17", "close": 0.97843614, "volume": 61642.0}, {"date": "2017-11-20", "close": 0.96893676, "volume": 96586.0}, {"date": "2017-11-21", "close": 0.99268521, "volume": 78148.0}, {"date": "2017-11-22", "close": 0.98793552, "volume": 57892.0}, {"date": "2017-11-23", "close": 0.97368645, "volume": 799.0}, {"date": "2017-11-24", "close": 0.97368645, "volume": 76667.0}, {"date": "2017-11-27", "close": 1.00218459, "volume": 23735.0}, {"date": "2017-11-28", "close": 0.97843614, "volume": 47358.0}, {"date": "2017-11-29", "close": 1.01643366, "volume": 31581.0}, {"date": "2017-11-30", "close": 1.01168397, "volume": 78008.0}, {"date": "2017-12-04", "close": 1.00218459, "volume": 39291.0}, {"date": "2017-12-05", "close": 0.98318583, "volume": 55396.0}, {"date": "2017-12-08", "close": 1.00218459, "volume": 7236.0}, {"date": "2017-12-11", "close": 1.01168397, "volume": 42268.0}, {"date": "2017-12-12", "close": 1.01168397, "volume": 39244.0}, {"date": "2017-12-14", "close": 1.05443118, "volume": 199595.0}, {"date": "2017-12-15", "close": 1.05918087, "volume": 198539.0}, {"date": "2017-12-18", "close": 1.06393056, "volume": 88399.0}, {"date": "2017-12-19", "close": 1.07342994, "volume": 26107.0}, {"date": "2017-12-20", "close": 1.06868025, "volume": 36845.0}, {"date": "2017-12-21", "close": 1.08767901, "volume": 55006.0}, {"date": "2017-12-22", "close": 1.08292932, "volume": 24696.0}, {"date": "2017-12-27", "close": 1.08292932, "volume": 40950.0}, {"date": "2017-12-28", "close": 1.08292932, "volume": 5264.0}, {"date": "2017-12-29", "close": 1.09717839, "volume": 7895.0}, {"date": "2018-01-02", "close": 1.09717839, "volume": 32634.0}, {"date": "2018-01-03", "close": 1.10192808, "volume": 56176.0}, {"date": "2018-01-04", "close": 1.09717839, "volume": 18949.0}, {"date": "2018-01-05", "close": 1.08767901, "volume": 737.0}, {"date": "2018-01-08", "close": 1.0924287, "volume": 70689.0}, {"date": "2018-01-09", "close": 1.08767901, "volume": 38535.0}, {"date": "2018-01-10", "close": 1.0924287, "volume": 11808.0}, {"date": "2018-01-11", "close": 1.08767901, "volume": 43934.0}, {"date": "2018-01-12", "close": 1.08292932, "volume": 140270.0}, {"date": "2018-01-15", "close": 1.08292932, "volume": 496313.0}, {"date": "2018-01-16", "close": 1.0924287, "volume": 24475.0}, {"date": "2018-01-17", "close": 1.08292932, "volume": 101096.0}, {"date": "2018-01-18", "close": 1.08292932, "volume": 42588.0}, {"date": "2018-01-19", "close": 1.0924287, "volume": 159863.0}, {"date": "2018-01-22", "close": 1.08292932, "volume": 74975.0}, {"date": "2018-01-23", "close": 1.08292932, "volume": 78974.0}, {"date": "2018-01-24", "close": 1.0924287, "volume": 89673.0}, {"date": "2018-01-25", "close": 1.08292932, "volume": 68615.0}, {"date": "2018-01-29", "close": 1.07817963, "volume": 87587.0}, {"date": "2018-01-30", "close": 1.08767901, "volume": 28209.0}, {"date": "2018-01-31", "close": 1.08292932, "volume": 26587.0}, {"date": "2018-02-01", "close": 1.0924287, "volume": 182607.0}, {"date": "2018-02-02", "close": 1.09717839, "volume": 256355.0}, {"date": "2018-02-05", "close": 1.08292932, "volume": 46128.0}, {"date": "2018-02-06", "close": 1.02593304, "volume": 39583.0}, {"date": "2018-02-07", "close": 1.0449318, "volume": 102594.0}, {"date": "2018-02-08", "close": 1.06393056, "volume": 89758.0}, {"date": "2018-02-09", "close": 1.03543242, "volume": 63309.0}, {"date": "2018-02-12", "close": 1.02593304, "volume": 63623.0}, {"date": "2018-02-13", "close": 1.03068273, "volume": 15791.0}, {"date": "2018-02-14", "close": 1.01168397, "volume": 150031.0}, {"date": "2018-02-15", "close": 1.03543242, "volume": 87239.0}, {"date": "2018-02-16", "close": 1.06393056, "volume": 171590.0}, {"date": "2018-02-19", "close": 1.04968149, "volume": 55693.0}, {"date": "2018-02-20", "close": 1.06393056, "volume": 8351.0}, {"date": "2018-02-21", "close": 1.08292932, "volume": 22270.0}, {"date": "2018-02-22", "close": 1.0924287, "volume": 22359.0}, {"date": "2018-02-23", "close": 1.11142746, "volume": 68426.0}, {"date": "2018-02-26", "close": 1.12567653, "volume": 105374.0}, {"date": "2018-02-27", "close": 1.13042622, "volume": 39655.0}, {"date": "2018-02-28", "close": 1.1399256, "volume": 77320.0}, {"date": "2018-03-01", "close": 1.11142746, "volume": 52635.0}, {"date": "2018-03-02", "close": 1.0924287, "volume": 59070.0}, {"date": "2018-03-05", "close": 1.08292932, "volume": 12298.0}, {"date": "2018-03-06", "close": 1.10192808, "volume": 113804.0}, {"date": "2018-03-07", "close": 1.0924287, "volume": 218896.0}, {"date": "2018-03-08", "close": 1.0924287, "volume": 56951.0}, {"date": "2018-03-09", "close": 1.07342994, "volume": 136259.0}, {"date": "2018-03-12", "close": 1.06868025, "volume": 57748.0}, {"date": "2018-03-13", "close": 1.10192808, "volume": 46319.0}, {"date": "2018-03-14", "close": 1.09717839, "volume": 86719.0}, {"date": "2018-03-15", "close": 1.08292932, "volume": 83584.0}, {"date": "2018-03-16", "close": 1.0924287, "volume": 44740.0}, {"date": "2018-03-19", "close": 1.0924287, "volume": 474.0}, {"date": "2018-03-20", "close": 1.10192808, "volume": 14601.0}, {"date": "2018-03-21", "close": 1.08292932, "volume": 35938.0}, {"date": "2018-03-22", "close": 1.08292932, "volume": 29232.0}, {"date": "2018-03-23", "close": 1.08292932, "volume": 30055.0}, {"date": "2018-03-26", "close": 1.08292932, "volume": 13685.0}, {"date": "2018-03-27", "close": 1.08292932, "volume": 42168.0}, {"date": "2018-03-28", "close": 1.08292932, "volume": 50483.0}, {"date": "2018-03-29", "close": 1.07342994, "volume": 5375.0}, {"date": "2018-04-03", "close": 1.07342994, "volume": 44680.0}, {"date": "2018-04-04", "close": 1.04968149, "volume": 57535.0}, {"date": "2018-04-05", "close": 1.05443118, "volume": 51582.0}, {"date": "2018-04-06", "close": 1.06393056, "volume": 1053.0}, {"date": "2018-04-09", "close": 1.06393056, "volume": 149270.0}, {"date": "2018-04-10", "close": 1.06393056, "volume": 23159.0}, {"date": "2018-04-11", "close": 1.0449318, "volume": 21490.0}, {"date": "2018-04-12", "close": 1.05443118, "volume": 48951.0}, {"date": "2018-04-13", "close": 1.0449318, "volume": 27791.0}, {"date": "2018-04-16", "close": 1.05443118, "volume": 17042.0}, {"date": "2018-04-17", "close": 1.06393056, "volume": 100473.0}, {"date": "2018-04-18", "close": 1.06393056, "volume": 29634.0}, {"date": "2018-04-19", "close": 1.06868025, "volume": 89622.0}, {"date": "2018-04-20", "close": 1.08292932, "volume": 32418.0}, {"date": "2018-04-23", "close": 1.07342994, "volume": 16908.0}, {"date": "2018-04-24", "close": 1.07342994, "volume": 57184.0}, {"date": "2018-04-26", "close": 1.07342994, "volume": 49220.0}, {"date": "2018-04-27", "close": 1.07342994, "volume": 12130.0}, {"date": "2018-04-30", "close": 1.07342994, "volume": 185204.0}, {"date": "2018-05-01", "close": 1.07817963, "volume": 200292.0}, {"date": "2018-05-02", "close": 1.05443118, "volume": 96137.0}, {"date": "2018-05-03", "close": 1.05443118, "volume": 121382.0}, {"date": "2018-05-04", "close": 1.05443118, "volume": 11580.0}, {"date": "2018-05-07", "close": 1.0449318, "volume": 26423.0}, {"date": "2018-05-08", "close": 1.0449318, "volume": 11511.0}, {"date": "2018-05-09", "close": 1.03543242, "volume": 88776.0}, {"date": "2018-05-10", "close": 1.0449318, "volume": 21528.0}, {"date": "2018-05-11", "close": 1.06393056, "volume": 80946.0}, {"date": "2018-05-14", "close": 1.06868025, "volume": 79431.0}, {"date": "2018-05-15", "close": 1.05918087, "volume": 245595.0}, {"date": "2018-05-16", "close": 1.06393056, "volume": 144167.0}, {"date": "2018-05-17", "close": 1.05443118, "volume": 52635.0}, {"date": "2018-05-18", "close": 1.06868025, "volume": 99716.0}, {"date": "2018-05-21", "close": 1.05443118, "volume": 65531.0}, {"date": "2018-05-22", "close": 1.04968149, "volume": 21346.0}, {"date": "2018-05-23", "close": 1.06393056, "volume": 67373.0}, {"date": "2018-05-24", "close": 1.06868025, "volume": 89480.0}, {"date": "2018-05-25", "close": 1.07817963, "volume": 64156.0}, {"date": "2018-05-28", "close": 1.06393056, "volume": 16843.0}, {"date": "2018-05-29", "close": 1.05918087, "volume": 23611.0}, {"date": "2018-05-30", "close": 1.05918087, "volume": 81458.0}, {"date": "2018-05-31", "close": 1.05918087, "volume": 38331.0}, {"date": "2018-06-01", "close": 1.05918087, "volume": 2096.0}, {"date": "2018-06-04", "close": 1.05918087, "volume": 5264.0}, {"date": "2018-06-05", "close": 1.06868025, "volume": 74005.0}, {"date": "2018-06-06", "close": 1.06393056, "volume": 54459.0}, {"date": "2018-06-07", "close": 1.06868025, "volume": 80876.0}, {"date": "2018-06-08", "close": 1.05918087, "volume": 42861.0}, {"date": "2018-06-12", "close": 1.06393056, "volume": 26913.0}, {"date": "2018-06-13", "close": 1.06393056, "volume": 101637.0}, {"date": "2018-06-14", "close": 1.08767901, "volume": 260483.0}, {"date": "2018-06-15", "close": 1.10192808, "volume": 146150.0}, {"date": "2018-06-18", "close": 1.0924287, "volume": 116511.0}, {"date": "2018-06-19", "close": 1.0924287, "volume": 30593.0}, {"date": "2018-06-20", "close": 1.0924287, "volume": 61062.0}, {"date": "2018-06-21", "close": 1.09717839, "volume": 80836.0}, {"date": "2018-06-22", "close": 1.10192808, "volume": 24427.0}, {"date": "2018-06-25", "close": 1.10667777, "volume": 65694.0}, {"date": "2018-06-26", "close": 1.0924287, "volume": 38097.0}, {"date": "2018-06-27", "close": 1.0924287, "volume": 63618.0}, {"date": "2018-06-28", "close": 1.08292932, "volume": 79149.0}, {"date": "2018-06-29", "close": 1.0924287, "volume": 19417.0}, {"date": "2018-07-02", "close": 1.0924287, "volume": 20389.0}, {"date": "2018-07-03", "close": 1.10192808, "volume": 70447.0}, {"date": "2018-07-04", "close": 1.09717839, "volume": 19896.0}, {"date": "2018-07-06", "close": 1.10192808, "volume": 18949.0}, {"date": "2018-07-09", "close": 1.11142746, "volume": 244060.0}, {"date": "2018-07-10", "close": 1.11617715, "volume": 210865.0}, {"date": "2018-07-11", "close": 1.12092684, "volume": 96451.0}, {"date": "2018-07-12", "close": 1.12092684, "volume": 70847.0}, {"date": "2018-07-13", "close": 1.11617715, "volume": 84999.0}, {"date": "2018-07-16", "close": 1.11142746, "volume": 15791.0}, {"date": "2018-07-17", "close": 1.11617715, "volume": 24317.0}, {"date": "2018-07-18", "close": 1.11617715, "volume": 41474.0}, {"date": "2018-07-19", "close": 1.12092684, "volume": 59372.0}, {"date": "2018-07-20", "close": 1.13042622, "volume": 127665.0}, {"date": "2018-07-23", "close": 1.11617715, "volume": 43251.0}, {"date": "2018-07-24", "close": 1.12092684, "volume": 71806.0}, {"date": "2018-07-25", "close": 1.12567653, "volume": 119266.0}, {"date": "2018-07-26", "close": 1.12092684, "volume": 27008.0}, {"date": "2018-07-27", "close": 1.10667777, "volume": 61191.0}, {"date": "2018-07-30", "close": 1.11142746, "volume": 12761.0}, {"date": "2018-07-31", "close": 1.12092684, "volume": 76640.0}, {"date": "2018-08-01", "close": 1.1399256, "volume": 35310.0}, {"date": "2018-08-02", "close": 1.12567653, "volume": 29829.0}, {"date": "2018-08-03", "close": 1.13517591, "volume": 113022.0}, {"date": "2018-08-06", "close": 1.1399256, "volume": 161947.0}, {"date": "2018-08-07", "close": 1.1399256, "volume": 191497.0}, {"date": "2018-08-08", "close": 1.13042622, "volume": 147584.0}, {"date": "2018-08-09", "close": 1.1399256, "volume": 53147.0}, {"date": "2018-08-10", "close": 1.1399256, "volume": 153684.0}, {"date": "2018-08-13", "close": 1.1399256, "volume": 95117.0}, {"date": "2018-08-14", "close": 1.1399256, "volume": 112008.0}, {"date": "2018-08-15", "close": 1.14467529, "volume": 28404.0}, {"date": "2018-08-16", "close": 1.15417467, "volume": 36880.0}, {"date": "2018-08-17", "close": 1.15892436, "volume": 19711.0}, {"date": "2018-08-20", "close": 1.17317343, "volume": 62662.0}, {"date": "2018-08-21", "close": 1.17792312, "volume": 27377.0}, {"date": "2018-08-22", "close": 1.19692188, "volume": 198239.0}, {"date": "2018-08-23", "close": 1.20167157, "volume": 53835.0}, {"date": "2018-08-24", "close": 1.20167157, "volume": 9251.0}, {"date": "2018-08-27", "close": 1.21117095, "volume": 167270.0}, {"date": "2018-08-28", "close": 1.22542002, "volume": 63743.0}, {"date": "2018-08-29", "close": 1.22542002, "volume": 177247.0}, {"date": "2018-08-30", "close": 1.23016971, "volume": 113590.0}, {"date": "2018-08-31", "close": 1.23016971, "volume": 43275.0}, {"date": "2018-09-03", "close": 1.22542002, "volume": 84814.0}, {"date": "2018-09-04", "close": 1.22542002, "volume": 136450.0}, {"date": "2018-09-05", "close": 1.22542002, "volume": 110076.0}, {"date": "2018-09-06", "close": 1.19217219, "volume": 209351.0}, {"date": "2018-09-07", "close": 1.1874225, "volume": 284001.0}, {"date": "2018-09-10", "close": 1.1874225, "volume": 33686.0}, {"date": "2018-09-11", "close": 1.1874225, "volume": 48282.0}, {"date": "2018-09-12", "close": 1.1874225, "volume": 109780.0}, {"date": "2018-09-13", "close": 1.1874225, "volume": 1702.0}, {"date": "2018-09-14", "close": 1.21592064, "volume": 49230.0}, {"date": "2018-09-17", "close": 1.22067033, "volume": 23362.0}, {"date": "2018-09-18", "close": 1.21117095, "volume": 31581.0}, {"date": "2018-09-19", "close": 1.20167157, "volume": 52403.0}, {"date": "2018-09-20", "close": 1.19692188, "volume": 27703.0}, {"date": "2018-09-21", "close": 1.19692188, "volume": 92560.0}, {"date": "2018-09-24", "close": 1.1874225, "volume": 97845.0}, {"date": "2018-09-25", "close": 1.18267281, "volume": 41347.0}, {"date": "2018-09-26", "close": 1.19692188, "volume": 62773.0}, {"date": "2018-09-27", "close": 1.1874225, "volume": 8605.0}, {"date": "2018-09-28", "close": 1.19217219, "volume": 81145.0}, {"date": "2018-10-01", "close": 1.19217219, "volume": 2632.0}, {"date": "2018-10-02", "close": 1.20167157, "volume": 74933.0}, {"date": "2018-10-03", "close": 1.22067033, "volume": 78888.0}, {"date": "2018-10-04", "close": 1.20167157, "volume": 108810.0}, {"date": "2018-10-05", "close": 1.19692188, "volume": 151186.0}, {"date": "2018-10-08", "close": 1.19692188, "volume": 106650.0}, {"date": "2018-10-09", "close": 1.19217219, "volume": 134325.0}, {"date": "2018-10-10", "close": 1.19692188, "volume": 86955.0}, {"date": "2018-10-11", "close": 1.1399256, "volume": 272896.0}, {"date": "2018-10-12", "close": 1.14467529, "volume": 145298.0}, {"date": "2018-10-15", "close": 1.14942498, "volume": 59443.0}, {"date": "2018-10-16", "close": 1.15892436, "volume": 102317.0}, {"date": "2018-10-17", "close": 1.14942498, "volume": 126127.0}, {"date": "2018-10-18", "close": 1.14942498, "volume": 112029.0}, {"date": "2018-10-19", "close": 1.15892436, "volume": 14633.0}, {"date": "2018-10-22", "close": 1.15892436, "volume": 200454.0}, {"date": "2018-10-23", "close": 1.17317343, "volume": 99973.0}, {"date": "2018-10-24", "close": 1.1399256, "volume": 69618.0}, {"date": "2018-10-25", "close": 1.12092684, "volume": 67060.0}, {"date": "2018-10-26", "close": 1.12567653, "volume": 75245.0}, {"date": "2018-10-29", "close": 1.11617715, "volume": 34278.0}, {"date": "2018-10-30", "close": 1.06868025, "volume": 71478.0}, {"date": "2018-10-31", "close": 1.11617715, "volume": 7123.0}, {"date": "2018-11-01", "close": 1.0924287, "volume": 8948.0}, {"date": "2018-11-02", "close": 1.11142746, "volume": 12527.0}, {"date": "2018-11-05", "close": 1.10667777, "volume": 128283.0}, {"date": "2018-11-06", "close": 1.10667777, "volume": 31486.0}, {"date": "2018-11-07", "close": 1.10192808, "volume": 110737.0}, {"date": "2018-11-08", "close": 1.10667777, "volume": 87339.0}, {"date": "2018-11-09", "close": 1.10192808, "volume": 81958.0}, {"date": "2018-11-12", "close": 1.09717839, "volume": 118473.0}, {"date": "2018-11-13", "close": 1.07817963, "volume": 36141.0}, {"date": "2018-11-14", "close": 1.07342994, "volume": 140149.0}, {"date": "2018-11-15", "close": 1.07342994, "volume": 35821.0}, {"date": "2018-11-16", "close": 1.07817963, "volume": 27960.0}, {"date": "2018-11-19", "close": 1.06868025, "volume": 56835.0}, {"date": "2018-11-20", "close": 1.06868025, "volume": 75403.0}, {"date": "2018-11-21", "close": 1.06393056, "volume": 72042.0}, {"date": "2018-11-22", "close": 1.06868025, "volume": 34476.0}, {"date": "2018-11-23", "close": 1.06868025, "volume": 18949.0}, {"date": "2018-11-26", "close": 1.06868025, "volume": 12686.0}, {"date": "2018-11-27", "close": 1.06868025, "volume": 18738.0}, {"date": "2018-11-28", "close": 1.06868025, "volume": 20759.0}, {"date": "2018-11-29", "close": 1.07342994, "volume": 26318.0}, {"date": "2018-11-30", "close": 1.06868025, "volume": 18685.0}, {"date": "2018-12-03", "close": 1.07817963, "volume": 24327.0}, {"date": "2018-12-04", "close": 1.08767901, "volume": 45662.0}, {"date": "2018-12-05", "close": 1.07817963, "volume": 132321.0}, {"date": "2018-12-06", "close": 1.06393056, "volume": 53308.0}, {"date": "2018-12-07", "close": 1.05443118, "volume": 44467.0}, {"date": "2018-12-10", "close": 1.0449318, "volume": 25896.0}, {"date": "2018-12-11", "close": 1.02593304, "volume": 97071.0}, {"date": "2018-12-12", "close": 1.01643366, "volume": 107519.0}, {"date": "2018-12-13", "close": 1.0449318, "volume": 44089.0}, {"date": "2018-12-14", "close": 1.03543242, "volume": 7506.0}, {"date": "2018-12-17", "close": 1.03543242, "volume": 11653.0}, {"date": "2018-12-18", "close": 1.02118335, "volume": 44002.0}, {"date": "2018-12-19", "close": 0.9974349, "volume": 80396.0}, {"date": "2018-12-20", "close": 0.98793552, "volume": 51777.0}, {"date": "2018-12-21", "close": 0.98793552, "volume": 47872.0}, {"date": "2018-12-24", "close": 0.98793552, "volume": 5053.0}, {"date": "2018-12-27", "close": 0.99268521, "volume": 10211.0}, {"date": "2018-12-31", "close": 1.01168397, "volume": 15519.0}, {"date": "2019-01-02", "close": 1.02593304, "volume": 19219.0}, {"date": "2019-01-03", "close": 1.02593304, "volume": 7483.0}, {"date": "2019-01-04", "close": 1.02593304, "volume": 8089.0}, {"date": "2019-01-07", "close": 1.02593304, "volume": 25016.0}, {"date": "2019-01-08", "close": 1.02593304, "volume": 6277.0}, {"date": "2019-01-09", "close": 1.00693428, "volume": 61264.0}, {"date": "2019-01-14", "close": 1.01168397, "volume": 17737.0}, {"date": "2019-01-15", "close": 1.02118335, "volume": 2534.0}, {"date": "2019-01-16", "close": 1.03068273, "volume": 8001.0}, {"date": "2019-01-17", "close": 1.0449318, "volume": 52928.0}, {"date": "2019-01-18", "close": 1.04018211, "volume": 10922.0}, {"date": "2019-01-21", "close": 1.03543242, "volume": 6223.0}, {"date": "2019-01-22", "close": 1.04018211, "volume": 16648.0}, {"date": "2019-01-23", "close": 1.02118335, "volume": 35475.0}, {"date": "2019-01-24", "close": 1.03068273, "volume": 20898.0}, {"date": "2019-01-25", "close": 1.03543242, "volume": 64641.0}, {"date": "2019-01-29", "close": 1.03543242, "volume": 27482.0}, {"date": "2019-01-30", "close": 1.03543242, "volume": 31065.0}, {"date": "2019-01-31", "close": 1.02593304, "volume": 49528.0}, {"date": "2019-02-01", "close": 1.00218459, "volume": 82146.0}, {"date": "2019-02-04", "close": 1.03543242, "volume": 22090.0}, {"date": "2019-02-06", "close": 1.00693428, "volume": 10527.0}, {"date": "2019-02-07", "close": 1.00693428, "volume": 32279.0}, {"date": "2019-02-08", "close": 1.03068273, "volume": 32607.0}, {"date": "2019-02-11", "close": 1.02593304, "volume": 29997.0}, {"date": "2019-02-12", "close": 1.01168397, "volume": 23299.0}, {"date": "2019-02-13", "close": 1.04018211, "volume": 19791.0}, {"date": "2019-02-14", "close": 1.03543242, "volume": 36674.0}, {"date": "2019-02-18", "close": 1.02118335, "volume": 6516.0}, {"date": "2019-02-19", "close": 1.02593304, "volume": 61910.0}, {"date": "2019-02-20", "close": 1.03543242, "volume": 38172.0}, {"date": "2019-02-21", "close": 1.03543242, "volume": 13559.0}, {"date": "2019-02-22", "close": 1.03543242, "volume": 47843.0}, {"date": "2019-02-25", "close": 1.03543242, "volume": 26318.0}, {"date": "2019-02-26", "close": 1.01168397, "volume": 135199.0}, {"date": "2019-02-27", "close": 1.01643366, "volume": 90645.0}, {"date": "2019-02-28", "close": 1.01643366, "volume": 21722.0}, {"date": "2019-03-01", "close": 1.03068273, "volume": 460.0}, {"date": "2019-03-04", "close": 1.01168397, "volume": 184243.0}, {"date": "2019-03-05", "close": 1.00693428, "volume": 171724.0}, {"date": "2019-03-06", "close": 1.01168397, "volume": 25723.0}, {"date": "2019-03-07", "close": 1.01643366, "volume": 8496.0}, {"date": "2019-03-08", "close": 0.9974349, "volume": 224354.0}, {"date": "2019-03-11", "close": 0.9974349, "volume": 140920.0}, {"date": "2019-03-12", "close": 0.98793552, "volume": 59409.0}, {"date": "2019-03-13", "close": 1.02593304, "volume": 67467.0}, {"date": "2019-03-14", "close": 1.01643366, "volume": 40329.0}, {"date": "2019-03-15", "close": 1.00693428, "volume": 15018.0}, {"date": "2019-03-18", "close": 1.02593304, "volume": 7895.0}, {"date": "2019-03-19", "close": 1.03068273, "volume": 46845.0}, {"date": "2019-03-20", "close": 1.02593304, "volume": 11421.0}, {"date": "2019-03-21", "close": 1.02593304, "volume": 43979.0}, {"date": "2019-03-22", "close": 1.02593304, "volume": 10843.0}, {"date": "2019-03-25", "close": 1.01168397, "volume": 35295.0}, {"date": "2019-03-26", "close": 1.01168397, "volume": 29160.0}, {"date": "2019-03-27", "close": 1.02593304, "volume": 8056.0}, {"date": "2019-03-28", "close": 1.02593304, "volume": 13401.0}, {"date": "2019-03-29", "close": 1.03543242, "volume": 110364.0}, {"date": "2019-04-01", "close": 1.02593304, "volume": 27492.0}, {"date": "2019-04-02", "close": 1.03543242, "volume": 108161.0}, {"date": "2019-04-03", "close": 1.03068273, "volume": 86412.0}, {"date": "2019-04-04", "close": 1.02593304, "volume": 25732.0}, {"date": "2019-04-05", "close": 1.02118335, "volume": 24212.0}, {"date": "2019-04-08", "close": 1.03543242, "volume": 95075.0}, {"date": "2019-04-09", "close": 1.04018211, "volume": 28402.0}, {"date": "2019-04-10", "close": 1.02118335, "volume": 18617.0}, {"date": "2019-04-11", "close": 1.0449318, "volume": 34354.0}, {"date": "2019-04-12", "close": 1.0449318, "volume": 23632.0}, {"date": "2019-04-15", "close": 1.04968149, "volume": 83611.0}, {"date": "2019-04-16", "close": 1.04968149, "volume": 8404.0}, {"date": "2019-04-17", "close": 1.03068273, "volume": 16756.0}, {"date": "2019-04-18", "close": 1.01168397, "volume": 142588.0}, {"date": "2019-04-23", "close": 1.02118335, "volume": 8210.0}, {"date": "2019-04-24", "close": 1.04018211, "volume": 36603.0}, {"date": "2019-04-26", "close": 1.03543242, "volume": 129107.0}, {"date": "2019-04-29", "close": 1.02118335, "volume": 31000.0}, {"date": "2019-04-30", "close": 1.03543242, "volume": 50838.0}, {"date": "2019-05-01", "close": 1.03543242, "volume": 587543.0}, {"date": "2019-05-02", "close": 0.96893676, "volume": 99960.0}, {"date": "2019-05-03", "close": 0.97368645, "volume": 115297.0}, {"date": "2019-05-06", "close": 0.94518831, "volume": 287809.0}, {"date": "2019-05-07", "close": 0.96893676, "volume": 42330.0}, {"date": "2019-05-08", "close": 0.949938, "volume": 101587.0}, {"date": "2019-05-09", "close": 0.949938, "volume": 40218.0}, {"date": "2019-05-10", "close": 0.96418707, "volume": 80398.0}, {"date": "2019-05-13", "close": 0.96418707, "volume": 10428.0}, {"date": "2019-05-14", "close": 0.96893676, "volume": 49390.0}, {"date": "2019-05-15", "close": 0.949938, "volume": 63748.0}, {"date": "2019-05-16", "close": 0.949938, "volume": 14301.0}, {"date": "2019-05-17", "close": 0.94518831, "volume": 309672.0}, {"date": "2019-05-20", "close": 0.95943738, "volume": 184169.0}, {"date": "2019-05-21", "close": 0.94518831, "volume": 273289.0}, {"date": "2019-05-22", "close": 0.96893676, "volume": 62257.0}, {"date": "2019-05-23", "close": 0.95943738, "volume": 18335.0}, {"date": "2019-05-24", "close": 0.95943738, "volume": 45196.0}, {"date": "2019-05-27", "close": 0.97843614, "volume": 26791.0}, {"date": "2019-05-28", "close": 0.96893676, "volume": 19525.0}, {"date": "2019-05-29", "close": 0.95943738, "volume": 43106.0}, {"date": "2019-05-31", "close": 0.97843614, "volume": 29052.0}, {"date": "2019-06-03", "close": 0.97843614, "volume": 9246.0}, {"date": "2019-06-04", "close": 0.97843614, "volume": 21776.0}, {"date": "2019-06-05", "close": 0.98318583, "volume": 22576.0}, {"date": "2019-06-06", "close": 0.95943738, "volume": 52406.0}, {"date": "2019-06-07", "close": 0.96418707, "volume": 74436.0}, {"date": "2019-06-11", "close": 0.95943738, "volume": 60124.0}, {"date": "2019-06-12", "close": 0.95943738, "volume": 32555.0}, {"date": "2019-06-13", "close": 0.95468769, "volume": 53298.0}, {"date": "2019-06-14", "close": 0.95468769, "volume": 111310.0}, {"date": "2019-06-17", "close": 0.95943738, "volume": 23708.0}, {"date": "2019-06-18", "close": 0.96418707, "volume": 16771.0}, {"date": "2019-06-19", "close": 0.97843614, "volume": 142155.0}, {"date": "2019-06-20", "close": 0.96418707, "volume": 25037.0}, {"date": "2019-06-21", "close": 0.97843614, "volume": 53714.0}, {"date": "2019-06-24", "close": 0.97843614, "volume": 4838.0}, {"date": "2019-06-25", "close": 0.95943738, "volume": 102548.0}, {"date": "2019-06-26", "close": 0.96893676, "volume": 17850.0}, {"date": "2019-06-27", "close": 0.96893676, "volume": 22253.0}, {"date": "2019-06-28", "close": 0.96893676, "volume": 3123.0}, {"date": "2019-07-01", "close": 0.97843614, "volume": 28633.0}, {"date": "2019-07-02", "close": 0.95943738, "volume": 108325.0}, {"date": "2019-07-03", "close": 0.95943738, "volume": 49582.0}, {"date": "2019-07-04", "close": 0.96418707, "volume": 29476.0}, {"date": "2019-07-05", "close": 1.00218459, "volume": 159142.0}, {"date": "2019-07-08", "close": 0.9974349, "volume": 69380.0}, {"date": "2019-07-09", "close": 1.00693428, "volume": 90634.0}, {"date": "2019-07-11", "close": 0.98793552, "volume": 46756.0}, {"date": "2019-07-12", "close": 0.9974349, "volume": 107823.0}, {"date": "2019-07-15", "close": 0.99268521, "volume": 65064.0}, {"date": "2019-07-16", "close": 1.00218459, "volume": 35481.0}, {"date": "2019-07-17", "close": 0.9974349, "volume": 60067.0}, {"date": "2019-07-18", "close": 0.98793552, "volume": 94616.0}, {"date": "2019-07-19", "close": 1.00218459, "volume": 29664.0}, {"date": "2019-07-22", "close": 0.9974349, "volume": 9158.0}, {"date": "2019-07-23", "close": 0.99268521, "volume": 53688.0}, {"date": "2019-07-24", "close": 0.99268521, "volume": 33076.0}, {"date": "2019-07-25", "close": 1.00693428, "volume": 49761.0}, {"date": "2019-07-26", "close": 1.00693428, "volume": 29842.0}, {"date": "2019-07-29", "close": 0.9974349, "volume": 49285.0}, {"date": "2019-07-30", "close": 1.02593304, "volume": 68444.0}, {"date": "2019-07-31", "close": 1.02118335, "volume": 37998.0}, {"date": "2019-08-01", "close": 1.02118335, "volume": 85000.0}, {"date": "2019-08-02", "close": 1.02118335, "volume": 54831.0}, {"date": "2019-08-05", "close": 0.9974349, "volume": 51142.0}, {"date": "2019-08-06", "close": 0.96418707, "volume": 110481.0}, {"date": "2019-08-07", "close": 0.97843614, "volume": 24312.0}, {"date": "2019-08-08", "close": 0.98318583, "volume": 43133.0}, {"date": "2019-08-09", "close": 0.97843614, "volume": 61835.0}, {"date": "2019-08-12", "close": 0.97843614, "volume": 30968.0}, {"date": "2019-08-13", "close": 0.95468769, "volume": 53257.0}, {"date": "2019-08-14", "close": 0.98793552, "volume": 21054.0}, {"date": "2019-08-15", "close": 0.96893676, "volume": 29390.0}, {"date": "2019-08-16", "close": 0.98793552, "volume": 15159.0}, {"date": "2019-08-19", "close": 0.98318583, "volume": 7520.0}, {"date": "2019-08-20", "close": 0.98793552, "volume": 38386.0}, {"date": "2019-08-21", "close": 0.96893676, "volume": 116064.0}, {"date": "2019-08-22", "close": 0.97368645, "volume": 58955.0}, {"date": "2019-08-23", "close": 0.97368645, "volume": 19249.0}, {"date": "2019-08-26", "close": 0.95943738, "volume": 26646.0}, {"date": "2019-08-27", "close": 0.97368645, "volume": 32618.0}, {"date": "2019-08-28", "close": 0.98318583, "volume": 15264.0}, {"date": "2019-08-29", "close": 0.98793552, "volume": 21054.0}, {"date": "2019-08-30", "close": 0.9974349, "volume": 41080.0}, {"date": "2019-09-02", "close": 0.98793552, "volume": 85933.0}, {"date": "2019-09-03", "close": 0.98793552, "volume": 20939.0}, {"date": "2019-09-04", "close": 0.96893676, "volume": 90140.0}, {"date": "2019-09-05", "close": 0.97368645, "volume": 18949.0}, {"date": "2019-09-06", "close": 0.97843614, "volume": 2912.0}, {"date": "2019-09-09", "close": 0.98318583, "volume": 9636.0}, {"date": "2019-09-10", "close": 0.98793552, "volume": 44726.0}, {"date": "2019-09-11", "close": 0.98793552, "volume": 15274.0}, {"date": "2019-09-12", "close": 0.9974349, "volume": 100573.0}, {"date": "2019-09-13", "close": 1.01643366, "volume": 79795.0}, {"date": "2019-09-16", "close": 0.9974349, "volume": 23686.0}, {"date": "2019-09-17", "close": 1.00693428, "volume": 8386.0}, {"date": "2019-09-18", "close": 1.01168397, "volume": 24305.0}, {"date": "2019-09-19", "close": 1.03543242, "volume": 24792.0}, {"date": "2019-09-20", "close": 1.02118335, "volume": 2421.0}, {"date": "2019-09-23", "close": 1.01643366, "volume": 9591.0}, {"date": "2019-09-24", "close": 1.00693428, "volume": 23082.0}, {"date": "2019-09-25", "close": 1.04018211, "volume": 40055.0}, {"date": "2019-09-26", "close": 1.02593304, "volume": 70763.0}, {"date": "2019-09-27", "close": 1.01643366, "volume": 32009.0}, {"date": "2019-09-30", "close": 1.02593304, "volume": 22874.0}, {"date": "2019-10-01", "close": 1.02593304, "volume": 68548.0}, {"date": "2019-10-02", "close": 1.03068273, "volume": 272481.0}, {"date": "2019-10-03", "close": 1.00693428, "volume": 81304.0}, {"date": "2019-10-04", "close": 1.02593304, "volume": 116850.0}, {"date": "2019-10-07", "close": 1.04018211, "volume": 62938.0}, {"date": "2019-10-08", "close": 1.05443118, "volume": 49506.0}, {"date": "2019-10-09", "close": 1.05443118, "volume": 56765.0}, {"date": "2019-10-10", "close": 1.0449318, "volume": 16831.0}, {"date": "2019-10-11", "close": 1.06393056, "volume": 211254.0}, {"date": "2019-10-14", "close": 1.08292932, "volume": 71526.0}, {"date": "2019-10-15", "close": 1.07342994, "volume": 275601.0}, {"date": "2019-10-16", "close": 1.08292932, "volume": 150247.0}, {"date": "2019-10-17", "close": 1.06393056, "volume": 48921.0}, {"date": "2019-10-18", "close": 1.05918087, "volume": 27581.0}, {"date": "2019-10-21", "close": 1.06868025, "volume": 278936.0}, {"date": "2019-10-22", "close": 1.06393056, "volume": 215808.0}, {"date": "2019-10-23", "close": 1.05443118, "volume": 85795.0}, {"date": "2019-10-24", "close": 1.06393056, "volume": 134989.0}, {"date": "2019-10-25", "close": 1.05918087, "volume": 162447.0}, {"date": "2019-10-28", "close": 1.05443118, "volume": 55691.0}, {"date": "2019-10-29", "close": 1.06393056, "volume": 382922.0}, {"date": "2019-10-30", "close": 1.10192808, "volume": 83295.0}, {"date": "2019-10-31", "close": 1.11617715, "volume": 88191.0}, {"date": "2019-11-01", "close": 1.12092684, "volume": 89184.0}, {"date": "2019-11-04", "close": 1.13042622, "volume": 83843.0}, {"date": "2019-11-05", "close": 1.13517591, "volume": 57477.0}, {"date": "2019-11-06", "close": 1.17792312, "volume": 124283.0}, {"date": "2019-11-07", "close": 1.16367405, "volume": 144999.0}, {"date": "2019-11-08", "close": 1.16842374, "volume": 50788.0}, {"date": "2019-11-11", "close": 1.17317343, "volume": 115429.0}, {"date": "2019-11-12", "close": 1.17792312, "volume": 62846.0}, {"date": "2019-11-13", "close": 1.21592064, "volume": 96097.0}, {"date": "2019-11-14", "close": 1.16367405, "volume": 92923.0}, {"date": "2019-11-15", "close": 1.1399256, "volume": 81079.0}, {"date": "2019-11-18", "close": 1.14467529, "volume": 29841.0}, {"date": "2019-11-19", "close": 1.16842374, "volume": 81993.0}, {"date": "2019-11-20", "close": 1.15417467, "volume": 18738.0}, {"date": "2019-11-21", "close": 1.1399256, "volume": 49843.0}, {"date": "2019-11-22", "close": 1.1399256, "volume": 26627.0}, {"date": "2019-11-25", "close": 1.14942498, "volume": 100890.0}, {"date": "2019-11-26", "close": 1.1399256, "volume": 203872.0}, {"date": "2019-11-27", "close": 1.1399256, "volume": 109272.0}, {"date": "2019-11-28", "close": 1.1399256, "volume": 30142.0}, {"date": "2019-11-29", "close": 1.14942498, "volume": 28971.0}, {"date": "2019-12-02", "close": 1.1399256, "volume": 173872.0}, {"date": "2019-12-03", "close": 1.12567653, "volume": 176062.0}, {"date": "2019-12-04", "close": 1.12567653, "volume": 79463.0}, {"date": "2019-12-05", "close": 1.13042622, "volume": 161263.0}, {"date": "2019-12-06", "close": 1.15892436, "volume": 22259.0}, {"date": "2019-12-09", "close": 1.17317343, "volume": 179877.0}, {"date": "2019-12-10", "close": 1.15892436, "volume": 49353.0}, {"date": "2019-12-11", "close": 1.15892436, "volume": 12813.0}, {"date": "2019-12-12", "close": 1.17792312, "volume": 52998.0}, {"date": "2019-12-13", "close": 1.14942498, "volume": 73957.0}, {"date": "2019-12-16", "close": 1.17317343, "volume": 53196.0}, {"date": "2019-12-17", "close": 1.14942498, "volume": 69460.0}, {"date": "2019-12-18", "close": 1.14942498, "volume": 343637.0}, {"date": "2019-12-19", "close": 1.14467529, "volume": 82329.0}, {"date": "2019-12-20", "close": 1.14467529, "volume": 66853.0}, {"date": "2019-12-23", "close": 1.13517591, "volume": 34543.0}, {"date": "2019-12-24", "close": 1.14467529, "volume": 50503.0}, {"date": "2019-12-27", "close": 1.16367405, "volume": 59047.0}, {"date": "2019-12-30", "close": 1.15892436, "volume": 17121.0}, {"date": "2019-12-31", "close": 1.15892436, "volume": 24235.0}, {"date": "2020-01-02", "close": 1.16367405, "volume": 5178.0}, {"date": "2020-01-03", "close": 1.14942498, "volume": 26423.0}, {"date": "2020-01-06", "close": 1.15417467, "volume": 5264.0}, {"date": "2020-01-07", "close": 1.14942498, "volume": 32935.0}, {"date": "2020-01-08", "close": 1.13517591, "volume": 33686.0}, {"date": "2020-01-09", "close": 1.14467529, "volume": 3011.0}, {"date": "2020-01-10", "close": 1.14467529, "volume": 14304.0}, {"date": "2020-01-13", "close": 1.14942498, "volume": 36932.0}, {"date": "2020-01-14", "close": 1.14467529, "volume": 50683.0}, {"date": "2020-01-15", "close": 1.15417467, "volume": 12133.0}, {"date": "2020-01-16", "close": 1.14467529, "volume": 27392.0}, {"date": "2020-01-17", "close": 1.14467529, "volume": 133554.0}, {"date": "2020-01-20", "close": 1.1399256, "volume": 10368.0}, {"date": "2020-01-21", "close": 1.13517591, "volume": 81165.0}, {"date": "2020-01-22", "close": 1.13517591, "volume": 21413.0}, {"date": "2020-01-24", "close": 1.14942498, "volume": 101245.0}, {"date": "2020-01-28", "close": 1.12092684, "volume": 103618.0}, {"date": "2020-01-29", "close": 1.14467529, "volume": 25361.0}, {"date": "2020-01-30", "close": 1.13042622, "volume": 32572.0}, {"date": "2020-01-31", "close": 1.12092684, "volume": 22928.0}, {"date": "2020-02-03", "close": 1.10667777, "volume": 76209.0}, {"date": "2020-02-04", "close": 1.13042622, "volume": 8843.0}, {"date": "2020-02-05", "close": 1.11617715, "volume": 20001.0}, {"date": "2020-02-06", "close": 1.14467529, "volume": 12211.0}, {"date": "2020-02-07", "close": 1.12092684, "volume": 9474.0}, {"date": "2020-02-11", "close": 1.1399256, "volume": 38269.0}, {"date": "2020-02-12", "close": 1.13042622, "volume": 36132.0}, {"date": "2020-02-13", "close": 1.16842374, "volume": 58635.0}, {"date": "2020-02-14", "close": 1.16842374, "volume": 3312.0}, {"date": "2020-02-17", "close": 1.15417467, "volume": 69478.0}, {"date": "2020-02-18", "close": 1.1399256, "volume": 13159.0}, {"date": "2020-02-19", "close": 1.14467529, "volume": 104577.0}, {"date": "2020-02-20", "close": 1.13042622, "volume": 10399.0}, {"date": "2020-02-21", "close": 1.13042622, "volume": 103176.0}, {"date": "2020-02-24", "close": 1.10192808, "volume": 109671.0}, {"date": "2020-02-25", "close": 1.08292932, "volume": 304477.0}, {"date": "2020-02-26", "close": 1.0924287, "volume": 64440.0}, {"date": "2020-02-27", "close": 1.07817963, "volume": 48509.0}, {"date": "2020-02-28", "close": 1.06393056, "volume": 162932.0}, {"date": "2020-03-02", "close": 1.03068273, "volume": 107870.0}, {"date": "2020-03-03", "close": 1.08292932, "volume": 206113.0}, {"date": "2020-03-04", "close": 1.06393056, "volume": 29489.0}, {"date": "2020-03-05", "close": 1.07342994, "volume": 47372.0}, {"date": "2020-03-06", "close": 1.02593304, "volume": 91468.0}, {"date": "2020-03-09", "close": 0.9974349, "volume": 78315.0}, {"date": "2020-03-10", "close": 1.01643366, "volume": 155459.0}, {"date": "2020-03-11", "close": 0.97843614, "volume": 27699.0}, {"date": "2020-03-12", "close": 0.949938, "volume": 83463.0}, {"date": "2020-03-13", "close": 0.86444358, "volume": 153377.0}, {"date": "2020-03-16", "close": 0.86444358, "volume": 165716.0}, {"date": "2020-03-17", "close": 0.8549442, "volume": 78519.0}, {"date": "2020-03-18", "close": 0.8549442, "volume": 18423.0}, {"date": "2020-03-19", "close": 0.79319823, "volume": 85621.0}, {"date": "2020-03-20", "close": 0.84544482, "volume": 54864.0}, {"date": "2020-03-23", "close": 0.7124535, "volume": 90631.0}, {"date": "2020-03-24", "close": 0.75045102, "volume": 90294.0}, {"date": "2020-03-25", "close": 0.81219699, "volume": 128322.0}, {"date": "2020-03-26", "close": 0.79794792, "volume": 61698.0}, {"date": "2020-03-27", "close": 0.7599504, "volume": 47497.0}, {"date": "2020-03-30", "close": 0.76470009, "volume": 70146.0}, {"date": "2020-03-31", "close": 0.7599504, "volume": 143849.0}, {"date": "2020-04-01", "close": 0.83119575, "volume": 39854.0}, {"date": "2020-04-02", "close": 0.83119575, "volume": 9975.0}, {"date": "2020-04-03", "close": 0.81694668, "volume": 42216.0}, {"date": "2020-04-06", "close": 0.84544482, "volume": 88548.0}, {"date": "2020-04-07", "close": 0.87869265, "volume": 109030.0}, {"date": "2020-04-08", "close": 0.8549442, "volume": 58570.0}, {"date": "2020-04-09", "close": 0.84544482, "volume": 225407.0}, {"date": "2020-04-14", "close": 0.85019451, "volume": 74740.0}, {"date": "2020-04-15", "close": 0.84544482, "volume": 114203.0}, {"date": "2020-04-16", "close": 0.83594544, "volume": 66118.0}, {"date": "2020-04-17", "close": 0.82169637, "volume": 164417.0}, {"date": "2020-04-20", "close": 0.83594544, "volume": 111161.0}, {"date": "2020-04-21", "close": 0.8549442, "volume": 45844.0}, {"date": "2020-04-22", "close": 0.82169637, "volume": 104393.0}, {"date": "2020-04-23", "close": 0.8074473, "volume": 60427.0}, {"date": "2020-04-24", "close": 0.80269761, "volume": 153913.0}, {"date": "2020-04-27", "close": 0.81694668, "volume": 84383.0}, {"date": "2020-04-28", "close": 0.79794792, "volume": 212166.0}, {"date": "2020-04-29", "close": 0.83594544, "volume": 140969.0}, {"date": "2020-04-30", "close": 0.8549442, "volume": 211201.0}, {"date": "2020-05-01", "close": 0.83119575, "volume": 302240.0}, {"date": "2020-05-04", "close": 0.81219699, "volume": 43472.0}, {"date": "2020-05-05", "close": 0.809347176, "volume": 50102.0}, {"date": "2020-05-06", "close": 0.8074473, "volume": 36626.0}, {"date": "2020-05-07", "close": 0.83594544, "volume": 135644.0}, {"date": "2020-05-08", "close": 0.8074473, "volume": 173317.0}, {"date": "2020-05-11", "close": 0.8074473, "volume": 81068.0}, {"date": "2020-05-12", "close": 0.8074473, "volume": 75169.0}, {"date": "2020-05-13", "close": 0.81694668, "volume": 38635.0}, {"date": "2020-05-14", "close": 0.82644606, "volume": 22334.0}, {"date": "2020-05-15", "close": 0.82644606, "volume": 21241.0}, {"date": "2020-05-18", "close": 0.82644606, "volume": 20399.0}, {"date": "2020-05-19", "close": 0.83594544, "volume": 46913.0}, {"date": "2020-05-20", "close": 0.82169637, "volume": 142715.0}, {"date": "2020-05-21", "close": 0.84544482, "volume": 144173.0}, {"date": "2020-05-22", "close": 0.82644606, "volume": 132777.0}, {"date": "2020-05-25", "close": 0.8549442, "volume": 66571.0}, {"date": "2020-05-26", "close": 0.86444358, "volume": 170197.0}, {"date": "2020-05-27", "close": 0.84544482, "volume": 60397.0}, {"date": "2020-05-28", "close": 0.86444358, "volume": 34404.0}, {"date": "2020-05-29", "close": 0.84069513, "volume": 203925.0}, {"date": "2020-06-01", "close": 0.85019451, "volume": 106010.0}, {"date": "2020-06-02", "close": 0.85969389, "volume": 126402.0}, {"date": "2020-06-03", "close": 0.88344234, "volume": 84783.0}, {"date": "2020-06-04", "close": 0.88819203, "volume": 38333.0}, {"date": "2020-06-05", "close": 0.88344234, "volume": 58881.0}, {"date": "2020-06-09", "close": 0.90719079, "volume": 32506.0}, {"date": "2020-06-10", "close": 0.90719079, "volume": 183926.0}, {"date": "2020-06-11", "close": 0.91669017, "volume": 193165.0}, {"date": "2020-06-12", "close": 0.87869265, "volume": 434161.0}, {"date": "2020-06-15", "close": 0.8549442, "volume": 104601.0}, {"date": "2020-06-16", "close": 0.86444358, "volume": 111084.0}, {"date": "2020-06-17", "close": 0.87394296, "volume": 112727.0}, {"date": "2020-06-18", "close": 0.88344234, "volume": 129710.0}, {"date": "2020-06-19", "close": 0.88344234, "volume": 43271.0}, {"date": "2020-06-22", "close": 0.85969389, "volume": 139687.0}, {"date": "2020-06-23", "close": 0.84544482, "volume": 106597.0}, {"date": "2020-06-24", "close": 0.85019451, "volume": 73028.0}, {"date": "2020-06-25", "close": 0.85019451, "volume": 13461.0}, {"date": "2020-06-26", "close": 0.83119575, "volume": 110259.0}, {"date": "2020-06-29", "close": 0.84069513, "volume": 16951.0}, {"date": "2020-06-30", "close": 0.8549442, "volume": 8676.0}, {"date": "2020-07-01", "close": 0.87394296, "volume": 16581.0}, {"date": "2020-07-02", "close": 0.89769141, "volume": 28392.0}, {"date": "2020-07-03", "close": 0.8549442, "volume": 146064.0}, {"date": "2020-07-06", "close": 0.85969389, "volume": 38529.0}, {"date": "2020-07-07", "close": 0.87394296, "volume": 24543.0}, {"date": "2020-07-08", "close": 0.86444358, "volume": 84423.0}, {"date": "2020-07-09", "close": 0.87394296, "volume": 29741.0}, {"date": "2020-07-10", "close": 0.86444358, "volume": 80503.0}, {"date": "2020-07-13", "close": 0.86444358, "volume": 29164.0}, {"date": "2020-07-14", "close": 0.87394296, "volume": 64897.0}, {"date": "2020-07-15", "close": 0.88344234, "volume": 18404.0}, {"date": "2020-07-16", "close": 0.88344234, "volume": 8299.0}, {"date": "2020-07-17", "close": 0.85969389, "volume": 222131.0}, {"date": "2020-07-20", "close": 0.86444358, "volume": 86684.0}, {"date": "2020-07-21", "close": 0.87869265, "volume": 34435.0}, {"date": "2020-07-22", "close": 0.88344234, "volume": 17104.0}, {"date": "2020-07-23", "close": 0.87869265, "volume": 51482.0}, {"date": "2020-07-24", "close": 0.9024411, "volume": 156648.0}, {"date": "2020-07-27", "close": 0.89294172, "volume": 80969.0}, {"date": "2020-07-28", "close": 0.9024411, "volume": 105174.0}, {"date": "2020-07-29", "close": 0.9024411, "volume": 70555.0}, {"date": "2020-07-30", "close": 0.93093924, "volume": 51714.0}, {"date": "2020-07-31", "close": 0.97368645, "volume": 236466.0}, {"date": "2020-08-03", "close": 0.99268521, "volume": 71057.0}, {"date": "2020-08-04", "close": 0.98793552, "volume": 83031.0}, {"date": "2020-08-05", "close": 0.9974349, "volume": 71849.0}, {"date": "2020-08-06", "close": 1.01643366, "volume": 151972.0}, {"date": "2020-08-07", "close": 1.0449318, "volume": 65854.0}, {"date": "2020-08-10", "close": 1.02593304, "volume": 115026.0}, {"date": "2020-08-11", "close": 1.0449318, "volume": 48340.0}, {"date": "2020-08-12", "close": 1.04018211, "volume": 89047.0}, {"date": "2020-08-13", "close": 1.056331056, "volume": 163118.0}, {"date": "2020-08-14", "close": 1.06393056, "volume": 82362.0}, {"date": "2020-08-17", "close": 1.0924287, "volume": 99551.0}, {"date": "2020-08-18", "close": 1.07342994, "volume": 77597.0}, {"date": "2020-08-19", "close": 1.0924287, "volume": 18618.0}, {"date": "2020-08-20", "close": 1.10192808, "volume": 63162.0}, {"date": "2020-08-21", "close": 1.12092684, "volume": 222373.0}, {"date": "2020-08-24", "close": 1.1399256, "volume": 60007.0}, {"date": "2020-08-25", "close": 1.16842374, "volume": 91229.0}, {"date": "2020-08-26", "close": 1.1399256, "volume": 60560.0}, {"date": "2020-08-27", "close": 1.12092684, "volume": 90061.0}, {"date": "2020-08-28", "close": 1.11617715, "volume": 57226.0}, {"date": "2020-08-31", "close": 1.13042622, "volume": 222994.0}, {"date": "2020-09-01", "close": 1.12092684, "volume": 83193.0}, {"date": "2020-09-02", "close": 1.1399256, "volume": 44179.0}, {"date": "2020-09-03", "close": 1.13042622, "volume": 44041.0}, {"date": "2020-09-04", "close": 1.13042622, "volume": 98544.0}, {"date": "2020-09-07", "close": 1.1399256, "volume": 21514.0}, {"date": "2020-09-08", "close": 1.1399256, "volume": 30791.0}, {"date": "2020-09-09", "close": 1.13042622, "volume": 33527.0}, {"date": "2020-09-10", "close": 1.16367405, "volume": 103608.0}, {"date": "2020-09-11", "close": 1.16367405, "volume": 176056.0}, {"date": "2020-09-14", "close": 1.16842374, "volume": 307114.0}, {"date": "2020-09-15", "close": 1.15417467, "volume": 118831.0}, {"date": "2020-09-16", "close": 1.15417467, "volume": 283057.0}, {"date": "2020-09-17", "close": 1.1874225, "volume": 259936.0}, {"date": "2020-09-18", "close": 1.21117095, "volume": 346891.0}, {"date": "2020-09-21", "close": 1.191696, "volume": 168241.0}, {"date": "2020-09-22", "close": 1.201464, "volume": 52456.0}, {"date": "2020-09-23", "close": 1.201464, "volume": 60136.0}, {"date": "2020-09-24", "close": 1.216116, "volume": 47736.0}, {"date": "2020-09-25", "close": 1.201464, "volume": 66025.0}, {"date": "2020-09-28", "close": 1.191696, "volume": 148588.0}, {"date": "2020-09-29", "close": 1.17216, "volume": 136607.0}, {"date": "2020-09-30", "close": 1.201464, "volume": 74770.0}, {"date": "2020-10-01", "close": 1.211232, "volume": 70648.0}, {"date": "2020-10-02", "close": 1.201464, "volume": 119349.0}, {"date": "2020-10-05", "close": 1.206348, "volume": 12376.0}, {"date": "2020-10-06", "close": 1.19658, "volume": 157513.0}, {"date": "2020-10-07", "close": 1.221, "volume": 100639.0}, {"date": "2020-10-08", "close": 1.216116, "volume": 97309.0}, {"date": "2020-10-09", "close": 1.216116, "volume": 94361.0}, {"date": "2020-10-12", "close": 1.284492, "volume": 88628.0}, {"date": "2020-10-13", "close": 1.264956, "volume": 170397.0}, {"date": "2020-10-14", "close": 1.260072, "volume": 229095.0}, {"date": "2020-10-15", "close": 1.26984, "volume": 270679.0}, {"date": "2020-10-16", "close": 1.274724, "volume": 142108.0}, {"date": "2020-10-19", "close": 1.31868, "volume": 137320.0}, {"date": "2020-10-20", "close": 1.299144, "volume": 95540.0}, {"date": "2020-10-21", "close": 1.328448, "volume": 201072.0}, {"date": "2020-10-22", "close": 1.313796, "volume": 125667.0}, {"date": "2020-10-23", "close": 1.347984, "volume": 342775.0}, {"date": "2020-10-26", "close": 1.338216, "volume": 190200.0}, {"date": "2020-10-27", "close": 1.323564, "volume": 100566.0}, {"date": "2020-10-28", "close": 1.352868, "volume": 94198.0}, {"date": "2020-10-29", "close": 1.347984, "volume": 121841.0}, {"date": "2020-10-30", "close": 1.347984, "volume": 65824.0}, {"date": "2020-11-02", "close": 1.3431, "volume": 134886.0}, {"date": "2020-11-03", "close": 1.362636, "volume": 53716.0}, {"date": "2020-11-04", "close": 1.357752, "volume": 159740.0}, {"date": "2020-11-05", "close": 1.41636, "volume": 93805.0}, {"date": "2020-11-06", "close": 1.426128, "volume": 116535.0}, {"date": "2020-11-09", "close": 1.4652, "volume": 155935.0}, {"date": "2020-11-10", "close": 1.470084, "volume": 198695.0}, {"date": "2020-11-11", "close": 1.48962, "volume": 101430.0}, {"date": "2020-11-12", "close": 1.435896, "volume": 142969.0}, {"date": "2020-11-13", "close": 1.406592, "volume": 79549.0}, {"date": "2020-11-16", "close": 1.421244, "volume": 35462.0}, {"date": "2020-11-17", "close": 1.396824, "volume": 232812.0}, {"date": "2020-11-18", "close": 1.396824, "volume": 125461.0}, {"date": "2020-11-19", "close": 1.396824, "volume": 15225.0}, {"date": "2020-11-20", "close": 1.387056, "volume": 65939.0}, {"date": "2020-11-23", "close": 1.41636, "volume": 44422.0}, {"date": "2020-11-24", "close": 1.387056, "volume": 120589.0}, {"date": "2020-11-25", "close": 1.426128, "volume": 91551.0}, {"date": "2020-11-26", "close": 1.435896, "volume": 31224.0}, {"date": "2020-11-27", "close": 1.396824, "volume": 69730.0}, {"date": "2020-11-30", "close": 1.401708, "volume": 8030.0}, {"date": "2020-12-01", "close": 1.41636, "volume": 22473.0}, {"date": "2020-12-02", "close": 1.421244, "volume": 92045.0}, {"date": "2020-12-03", "close": 1.41636, "volume": 116793.0}, {"date": "2020-12-04", "close": 1.426128, "volume": 226595.0}, {"date": "2020-12-07", "close": 1.421244, "volume": 66799.0}, {"date": "2020-12-08", "close": 1.41636, "volume": 51461.0}, {"date": "2020-12-09", "close": 1.411476, "volume": 132249.0}, {"date": "2020-12-10", "close": 1.421244, "volume": 37056.0}, {"date": "2020-12-11", "close": 1.41636, "volume": 138976.0}, {"date": "2020-12-14", "close": 1.41636, "volume": 77083.0}, {"date": "2020-12-15", "close": 1.411476, "volume": 52374.0}, {"date": "2020-12-16", "close": 1.401708, "volume": 48581.0}, {"date": "2020-12-17", "close": 1.401708, "volume": 89378.0}, {"date": "2020-12-18", "close": 1.396824, "volume": 102563.0}, {"date": "2020-12-21", "close": 1.401708, "volume": 67402.0}, {"date": "2020-12-22", "close": 1.396824, "volume": 148005.0}, {"date": "2020-12-23", "close": 1.426128, "volume": 49742.0}, {"date": "2020-12-24", "close": 1.445664, "volume": 18602.0}, {"date": "2020-12-29", "close": 1.426128, "volume": 85074.0}, {"date": "2020-12-30", "close": 1.431012, "volume": 61965.0}, {"date": "2020-12-31", "close": 1.426128, "volume": 24832.0}, {"date": "2021-01-04", "close": 1.474968, "volume": 38887.0}, {"date": "2021-01-05", "close": 1.4652, "volume": 39515.0}, {"date": "2021-01-06", "close": 1.51404, "volume": 86631.0}, {"date": "2021-01-07", "close": 1.474968, "volume": 104827.0}, {"date": "2021-01-08", "close": 1.4652, "volume": 28995.0}, {"date": "2021-01-11", "close": 1.523808, "volume": 88618.0}, {"date": "2021-01-12", "close": 1.484736, "volume": 72593.0}, {"date": "2021-01-13", "close": 1.499388, "volume": 10695.0}, {"date": "2021-01-14", "close": 1.51404, "volume": 73187.0}, {"date": "2021-01-15", "close": 1.56288, "volume": 134263.0}, {"date": "2021-01-18", "close": 1.523808, "volume": 29003.0}, {"date": "2021-01-19", "close": 1.504272, "volume": 114482.0}, {"date": "2021-01-20", "close": 1.494504, "volume": 40152.0}, {"date": "2021-01-21", "close": 1.53846, "volume": 51319.0}, {"date": "2021-01-22", "close": 1.523808, "volume": 49936.0}, {"date": "2021-01-25", "close": 1.543344, "volume": 18434.0}, {"date": "2021-01-27", "close": 1.543344, "volume": 79244.0}, {"date": "2021-01-28", "close": 1.51404, "volume": 152727.0}, {"date": "2021-01-29", "close": 1.528692, "volume": 36566.0}, {"date": "2021-02-01", "close": 1.528692, "volume": 68347.0}, {"date": "2021-02-02", "close": 1.543344, "volume": 66723.0}, {"date": "2021-02-03", "close": 1.616604, "volume": 107216.0}, {"date": "2021-02-04", "close": 1.56288, "volume": 65896.0}, {"date": "2021-02-05", "close": 1.572648, "volume": 67502.0}, {"date": "2021-02-08", "close": 1.606836, "volume": 18485.0}, {"date": "2021-02-09", "close": 1.592184, "volume": 46088.0}, {"date": "2021-02-10", "close": 1.597068, "volume": 58094.0}, {"date": "2021-02-11", "close": 1.601952, "volume": 55038.0}, {"date": "2021-02-12", "close": 1.582416, "volume": 65605.0}, {"date": "2021-02-15", "close": 1.543344, "volume": 84385.0}, {"date": "2021-02-16", "close": 1.582416, "volume": 45978.0}, {"date": "2021-02-17", "close": 1.61172, "volume": 70523.0}, {"date": "2021-02-18", "close": 1.626372, "volume": 122741.0}, {"date": "2021-02-19", "close": 1.5873, "volume": 112799.0}, {"date": "2021-02-22", "close": 1.61172, "volume": 43522.0}, {"date": "2021-02-23", "close": 1.61172, "volume": 128119.0}, {"date": "2021-02-24", "close": 1.597068, "volume": 221725.0}, {"date": "2021-02-25", "close": 1.61172, "volume": 37700.0}, {"date": "2021-02-26", "close": 1.56288, "volume": 114403.0}, {"date": "2021-03-01", "close": 1.597068, "volume": 135565.0}, {"date": "2021-03-02", "close": 1.61172, "volume": 56015.0}, {"date": "2021-03-03", "close": 1.61172, "volume": 66852.0}, {"date": "2021-03-04", "close": 1.616604, "volume": 54824.0}, {"date": "2021-03-05", "close": 1.577532, "volume": 95275.0}, {"date": "2021-03-08", "close": 1.577532, "volume": 21816.0}, {"date": "2021-03-09", "close": 1.582416, "volume": 63885.0}, {"date": "2021-03-10", "close": 1.592184, "volume": 20475.0}, {"date": "2021-03-11", "close": 1.601952, "volume": 22218.0}, {"date": "2021-03-12", "close": 1.597068, "volume": 71066.0}, {"date": "2021-03-15", "close": 1.592184, "volume": 45213.0}, {"date": "2021-03-16", "close": 1.650792, "volume": 30009.0}, {"date": "2021-03-17", "close": 1.641024, "volume": 82374.0}, {"date": "2021-03-18", "close": 1.641024, "volume": 95069.0}, {"date": "2021-03-19", "close": 1.601952, "volume": 143937.0}, {"date": "2021-03-22", "close": 1.650792, "volume": 41132.0}, {"date": "2021-03-23", "close": 1.689864, "volume": 119314.0}, {"date": "2021-03-24", "close": 1.66056, "volume": 178273.0}, {"date": "2021-03-25", "close": 1.670328, "volume": 67480.0}, {"date": "2021-03-26", "close": 1.680096, "volume": 37876.0}, {"date": "2021-03-29", "close": 1.68498, "volume": 98310.0}, {"date": "2021-03-30", "close": 1.606836, "volume": 186529.0}, {"date": "2021-03-31", "close": 1.616604, "volume": 74216.0}, {"date": "2021-04-01", "close": 1.626372, "volume": 40577.0}, {"date": "2021-04-06", "close": 1.592184, "volume": 73549.0}, {"date": "2021-04-07", "close": 1.621488, "volume": 95859.0}, {"date": "2021-04-08", "close": 1.616604, "volume": 64829.0}, {"date": "2021-04-09", "close": 1.641024, "volume": 65418.0}, {"date": "2021-04-12", "close": 1.641024, "volume": 102048.0}, {"date": "2021-04-13", "close": 1.645908, "volume": 17221.0}, {"date": "2021-04-14", "close": 1.63614, "volume": 83707.0}, {"date": "2021-04-15", "close": 1.641024, "volume": 21556.0}, {"date": "2021-04-16", "close": 1.631256, "volume": 83200.0}, {"date": "2021-04-19", "close": 1.641024, "volume": 14440.0}, {"date": "2021-04-20", "close": 1.631256, "volume": 55840.0}, {"date": "2021-04-21", "close": 1.66056, "volume": 55642.0}, {"date": "2021-04-22", "close": 1.670328, "volume": 38965.0}, {"date": "2021-04-23", "close": 1.66056, "volume": 21678.0}, {"date": "2021-04-26", "close": 1.66056, "volume": 16942.0}, {"date": "2021-04-27", "close": 1.670328, "volume": 74342.0}, {"date": "2021-04-28", "close": 1.665444, "volume": 75201.0}, {"date": "2021-04-29", "close": 1.680096, "volume": 24405.0}, {"date": "2021-04-30", "close": 1.650792, "volume": 167808.0}, {"date": "2021-05-03", "close": 1.641024, "volume": 103446.0}, {"date": "2021-05-04", "close": 1.650792, "volume": 25604.0}, {"date": "2021-05-05", "close": 1.63614, "volume": 41474.0}, {"date": "2021-05-06", "close": 1.601952, "volume": 37697.0}, {"date": "2021-05-07", "close": 1.592184, "volume": 30382.0}, {"date": "2021-05-10", "close": 1.56288, "volume": 56243.0}, {"date": "2021-05-11", "close": 1.48962, "volume": 168074.0}, {"date": "2021-05-12", "close": 1.553112, "volume": 20686.0}, {"date": "2021-05-13", "close": 1.484736, "volume": 20731.0}, {"date": "2021-05-14", "close": 1.51404, "volume": 46913.0}, {"date": "2021-05-17", "close": 1.455432, "volume": 85090.0}, {"date": "2021-05-18", "close": 1.431012, "volume": 143976.0}, {"date": "2021-05-19", "close": 1.44078, "volume": 50999.0}, {"date": "2021-05-20", "close": 1.460316, "volume": 9643.0}, {"date": "2021-05-21", "close": 1.445664, "volume": 19944.0}, {"date": "2021-05-24", "close": 1.470084, "volume": 17431.0}, {"date": "2021-05-25", "close": 1.474968, "volume": 81000.0}, {"date": "2021-05-26", "close": 1.474968, "volume": 11674.0}, {"date": "2021-05-27", "close": 1.51404, "volume": 23307.0}, {"date": "2021-05-28", "close": 1.528692, "volume": 17983.0}, {"date": "2021-05-31", "close": 1.553112, "volume": 85627.0}, {"date": "2021-06-01", "close": 1.548228, "volume": 18196.0}, {"date": "2021-06-02", "close": 1.572648, "volume": 36238.0}, {"date": "2021-06-03", "close": 1.597068, "volume": 82767.0}, {"date": "2021-06-04", "close": 1.56288, "volume": 70672.0}, {"date": "2021-06-07", "close": 1.597068, "volume": 54872.0}, {"date": "2021-06-08", "close": 1.577532, "volume": 1054.0}, {"date": "2021-06-09", "close": 1.577532, "volume": 27222.0}, {"date": "2021-06-10", "close": 1.577532, "volume": 5054.0}, {"date": "2021-06-11", "close": 1.582416, "volume": 31914.0}, {"date": "2021-06-15", "close": 1.543344, "volume": 104166.0}, {"date": "2021-06-16", "close": 1.548228, "volume": 10618.0}, {"date": "2021-06-17", "close": 1.548228, "volume": 17911.0}, {"date": "2021-06-18", "close": 1.484736, "volume": 55911.0}, {"date": "2021-06-21", "close": 1.499388, "volume": 91271.0}, {"date": "2021-06-22", "close": 1.499388, "volume": 95398.0}, {"date": "2021-06-23", "close": 1.474968, "volume": 37214.0}, {"date": "2021-06-24", "close": 1.484736, "volume": 80047.0}, {"date": "2021-06-25", "close": 1.474968, "volume": 82046.0}, {"date": "2021-06-28", "close": 1.4652, "volume": 75592.0}, {"date": "2021-06-29", "close": 1.460316, "volume": 17394.0}, {"date": "2021-06-30", "close": 1.445664, "volume": 129250.0}, {"date": "2021-07-01", "close": 1.48962, "volume": 60389.0}, {"date": "2021-07-02", "close": 1.435896, "volume": 106914.0}, {"date": "2021-07-05", "close": 1.450548, "volume": 135718.0}, {"date": "2021-07-06", "close": 1.460316, "volume": 85248.0}, {"date": "2021-07-07", "close": 1.4652, "volume": 70375.0}, {"date": "2021-07-08", "close": 1.455432, "volume": 18867.0}, {"date": "2021-07-09", "close": 1.450548, "volume": 57340.0}, {"date": "2021-07-12", "close": 1.455432, "volume": 18151.0}, {"date": "2021-07-13", "close": 1.479852, "volume": 18154.0}, {"date": "2021-07-14", "close": 1.479852, "volume": 19814.0}, {"date": "2021-07-15", "close": 1.484736, "volume": 1413.0}, {"date": "2021-07-16", "close": 1.484736, "volume": 27730.0}, {"date": "2021-07-19", "close": 1.474968, "volume": 34808.0}, {"date": "2021-07-20", "close": 1.4652, "volume": 147357.0}, {"date": "2021-07-21", "close": 1.4652, "volume": 66212.0}, {"date": "2021-07-22", "close": 1.4652, "volume": 32172.0}, {"date": "2021-07-23", "close": 1.435896, "volume": 93852.0}, {"date": "2021-07-26", "close": 1.431012, "volume": 103413.0}, {"date": "2021-07-27", "close": 1.445664, "volume": 86035.0}, {"date": "2021-07-28", "close": 1.421244, "volume": 27834.0}, {"date": "2021-07-29", "close": 1.435896, "volume": 14520.0}, {"date": "2021-07-30", "close": 1.460316, "volume": 62073.0}, {"date": "2021-08-02", "close": 1.450548, "volume": 44433.0}, {"date": "2021-08-03", "close": 1.445664, "volume": 30864.0}, {"date": "2021-08-04", "close": 1.4652, "volume": 61116.0}, {"date": "2021-08-05", "close": 1.494504, "volume": 29335.0}, {"date": "2021-08-06", "close": 1.474968, "volume": 68833.0}, {"date": "2021-08-09", "close": 1.455432, "volume": 72741.0}, {"date": "2021-08-10", "close": 1.484736, "volume": 121919.0}, {"date": "2021-08-11", "close": 1.455432, "volume": 81612.0}, {"date": "2021-08-12", "close": 1.455432, "volume": 22795.0}, {"date": "2021-08-13", "close": 1.484736, "volume": 93651.0}, {"date": "2021-08-16", "close": 1.474968, "volume": 16085.0}, {"date": "2021-08-17", "close": 1.484736, "volume": 7166.0}, {"date": "2021-08-18", "close": 1.518924, "volume": 32375.0}, {"date": "2021-08-19", "close": 1.494504, "volume": 71992.0}, {"date": "2021-08-20", "close": 1.48962, "volume": 9881.0}, {"date": "2021-08-23", "close": 1.504272, "volume": 14425.0}, {"date": "2021-08-24", "close": 1.51404, "volume": 66741.0}, {"date": "2021-08-25", "close": 1.548228, "volume": 81058.0}, {"date": "2021-08-26", "close": 1.533576, "volume": 30448.0}, {"date": "2021-08-27", "close": 1.543344, "volume": 20326.0}, {"date": "2021-08-30", "close": 1.548228, "volume": 35803.0}, {"date": "2021-08-31", "close": 1.553112, "volume": 49169.0}, {"date": "2021-09-01", "close": 1.582416, "volume": 62187.0}, {"date": "2021-09-02", "close": 1.5873, "volume": 84436.0}, {"date": "2021-09-03", "close": 1.606836, "volume": 60170.0}, {"date": "2021-09-06", "close": 1.606836, "volume": 14777.0}, {"date": "2021-09-07", "close": 1.650792, "volume": 65042.0}, {"date": "2021-09-08", "close": 1.650792, "volume": 39091.0}, {"date": "2021-09-09", "close": 1.626372, "volume": 72939.0}, {"date": "2021-09-10", "close": 1.626372, "volume": 83822.0}, {"date": "2021-09-13", "close": 1.616604, "volume": 34617.0}, {"date": "2021-09-14", "close": 1.582416, "volume": 147621.0}, {"date": "2021-09-15", "close": 1.601952, "volume": 11385.0}, {"date": "2021-09-16", "close": 1.592184, "volume": 43540.0}, {"date": "2021-09-17", "close": 1.597068, "volume": 11776.0}, {"date": "2021-09-20", "close": 1.61172, "volume": 34122.0}, {"date": "2021-09-21", "close": 1.601952, "volume": 23965.0}, {"date": "2021-09-22", "close": 1.592184, "volume": 308.0}, {"date": "2021-09-23", "close": 1.582416, "volume": 32106.0}, {"date": "2021-09-24", "close": 1.582416, "volume": 19209.0}, {"date": "2021-09-28", "close": 1.582416, "volume": 79121.0}, {"date": "2021-09-29", "close": 1.582416, "volume": 30250.0}, {"date": "2021-09-30", "close": 1.626372, "volume": 44775.0}, {"date": "2021-10-01", "close": 1.601952, "volume": 34738.0}, {"date": "2021-10-04", "close": 1.63614, "volume": 31954.0}, {"date": "2021-10-05", "close": 1.56288, "volume": 50051.0}, {"date": "2021-10-06", "close": 1.621488, "volume": 604.0}, {"date": "2021-10-07", "close": 1.597068, "volume": 7650.0}, {"date": "2021-10-08", "close": 1.621488, "volume": 7358.0}, {"date": "2021-10-11", "close": 1.61172, "volume": 14498.0}, {"date": "2021-10-12", "close": 1.621488, "volume": 37489.0}, {"date": "2021-10-13", "close": 1.631256, "volume": 18493.0}, {"date": "2021-10-14", "close": 1.631256, "volume": 58950.0}, {"date": "2021-10-15", "close": 1.621488, "volume": 25080.0}, {"date": "2021-10-18", "close": 1.631256, "volume": 169026.0}, {"date": "2021-10-19", "close": 1.641024, "volume": 30783.0}, {"date": "2021-10-20", "close": 1.719168, "volume": 159302.0}, {"date": "2021-10-21", "close": 1.7094, "volume": 97896.0}, {"date": "2021-10-22", "close": 1.7094, "volume": 116365.0}, {"date": "2021-10-25", "close": 1.719168, "volume": 276603.0}, {"date": "2021-10-26", "close": 1.728936, "volume": 49312.0}, {"date": "2021-10-27", "close": 1.768008, "volume": 138942.0}, {"date": "2021-10-28", "close": 1.715, "volume": 81981.0}, {"date": "2021-10-29", "close": 1.695, "volume": 45067.0}, {"date": "2021-11-01", "close": 1.74, "volume": 132867.0}, {"date": "2021-11-02", "close": 1.74, "volume": 88026.0}, {"date": "2021-11-03", "close": 1.73, "volume": 40289.0}, {"date": "2021-11-04", "close": 1.75, "volume": 26274.0}, {"date": "2021-11-05", "close": 1.73, "volume": 60808.0}, {"date": "2021-11-08", "close": 1.73, "volume": 74818.0}, {"date": "2021-11-09", "close": 1.74, "volume": 102675.0}, {"date": "2021-11-10", "close": 1.75, "volume": 120162.0}, {"date": "2021-11-11", "close": 1.77, "volume": 55358.0}, {"date": "2021-11-12", "close": 1.735, "volume": 121681.0}, {"date": "2021-11-15", "close": 1.79, "volume": 118721.0}, {"date": "2021-11-16", "close": 1.795, "volume": 58226.0}, {"date": "2021-11-17", "close": 1.81, "volume": 98952.0}, {"date": "2021-11-18", "close": 1.67, "volume": 71028.0}, {"date": "2021-11-19", "close": 1.64, "volume": 69682.0}, {"date": "2021-11-22", "close": 1.62, "volume": 59653.0}, {"date": "2021-11-23", "close": 1.64, "volume": 47152.0}, {"date": "2021-11-24", "close": 1.645, "volume": 33624.0}, {"date": "2021-11-25", "close": 1.65, "volume": 114017.0}, {"date": "2021-11-26", "close": 1.65, "volume": 112171.0}, {"date": "2021-11-29", "close": 1.62, "volume": 100176.0}, {"date": "2021-11-30", "close": 1.615, "volume": 68000.0}, {"date": "2021-12-01", "close": 1.575, "volume": 80543.0}, {"date": "2021-12-02", "close": 1.64, "volume": 42181.0}, {"date": "2021-12-03", "close": 1.635, "volume": 26912.0}, {"date": "2021-12-06", "close": 1.63, "volume": 103707.0}, {"date": "2021-12-07", "close": 1.59, "volume": 67579.0}, {"date": "2021-12-08", "close": 1.59, "volume": 110872.0}, {"date": "2021-12-09", "close": 1.62, "volume": 36646.0}, {"date": "2021-12-10", "close": 1.615, "volume": 68662.0}, {"date": "2021-12-13", "close": 1.675, "volume": 19709.0}, {"date": "2021-12-14", "close": 1.615, "volume": 45004.0}, {"date": "2021-12-15", "close": 1.615, "volume": 4229.0}, {"date": "2021-12-16", "close": 1.6, "volume": 61010.0}, {"date": "2021-12-17", "close": 1.625, "volume": 19119.0}, {"date": "2021-12-20", "close": 1.59, "volume": 147804.0}, {"date": "2021-12-21", "close": 1.59, "volume": 71125.0}, {"date": "2021-12-22", "close": 1.58, "volume": 54574.0}, {"date": "2021-12-23", "close": 1.595, "volume": 40967.0}, {"date": "2021-12-24", "close": 1.615, "volume": 5000.0}, {"date": "2021-12-29", "close": 1.58, "volume": 27574.0}, {"date": "2021-12-30", "close": 1.58, "volume": 32474.0}, {"date": "2021-12-31", "close": 1.58, "volume": 12195.0}, {"date": "2022-01-04", "close": 1.58, "volume": 15104.0}, {"date": "2022-01-05", "close": 1.59, "volume": 151474.0}, {"date": "2022-01-06", "close": 1.55, "volume": 77586.0}, {"date": "2022-01-07", "close": 1.56, "volume": 19429.0}, {"date": "2022-01-10", "close": 1.55, "volume": 71260.0}, {"date": "2022-01-11", "close": 1.57, "volume": 65728.0}, {"date": "2022-01-12", "close": 1.52, "volume": 13895.0}, {"date": "2022-01-13", "close": 1.555, "volume": 4616.0}, {"date": "2022-01-14", "close": 1.56, "volume": 44761.0}, {"date": "2022-01-17", "close": 1.57, "volume": 24149.0}, {"date": "2022-01-18", "close": 1.575, "volume": 7414.0}, {"date": "2022-01-19", "close": 1.55, "volume": 40395.0}, {"date": "2022-01-20", "close": 1.555, "volume": 20161.0}, {"date": "2022-01-21", "close": 1.51, "volume": 100359.0}, {"date": "2022-01-24", "close": 1.47, "volume": 216482.0}, {"date": "2022-01-25", "close": 1.46, "volume": 112953.0}, {"date": "2022-01-27", "close": 1.405, "volume": 54352.0}, {"date": "2022-01-28", "close": 1.49, "volume": 53192.0}, {"date": "2022-01-31", "close": 1.46, "volume": 84051.0}, {"date": "2022-02-01", "close": 1.475, "volume": 67164.0}, {"date": "2022-02-02", "close": 1.46, "volume": 85291.0}, {"date": "2022-02-03", "close": 1.4575, "volume": 35788.0}, {"date": "2022-02-04", "close": 1.455, "volume": 22185.0}, {"date": "2022-02-07", "close": 1.465, "volume": 78851.0}, {"date": "2022-02-08", "close": 1.43, "volume": 88553.0}, {"date": "2022-02-09", "close": 1.49, "volume": 25736.0}, {"date": "2022-02-10", "close": 1.46, "volume": 20498.0}, {"date": "2022-02-11", "close": 1.47, "volume": 39661.0}, {"date": "2022-02-14", "close": 1.45, "volume": 72996.0}, {"date": "2022-02-15", "close": 1.45, "volume": 1.0}, {"date": "2022-02-16", "close": 1.43, "volume": 72856.0}, {"date": "2022-02-17", "close": 1.47, "volume": 106983.0}, {"date": "2022-02-18", "close": 1.46, "volume": 55532.0}, {"date": "2022-02-21", "close": 1.46, "volume": 51741.0}, {"date": "2022-02-22", "close": 1.45, "volume": 56138.0}, {"date": "2022-02-23", "close": 1.38, "volume": 68844.0}, {"date": "2022-02-24", "close": 1.4, "volume": 114318.0}, {"date": "2022-02-25", "close": 1.38, "volume": 46540.0}, {"date": "2022-02-28", "close": 1.405, "volume": 86026.0}, {"date": "2022-03-01", "close": 1.4, "volume": 48703.0}, {"date": "2022-03-02", "close": 1.39, "volume": 40508.0}, {"date": "2022-03-03", "close": 1.4, "volume": 43719.0}, {"date": "2022-03-04", "close": 1.39, "volume": 15325.0}, {"date": "2022-03-07", "close": 1.37, "volume": 53694.0}, {"date": "2022-03-08", "close": 1.335, "volume": 70104.0}, {"date": "2022-03-09", "close": 1.33, "volume": 55240.0}, {"date": "2022-03-10", "close": 1.39, "volume": 33195.0}, {"date": "2022-03-11", "close": 1.35, "volume": 109178.0}, {"date": "2022-03-14", "close": 1.4, "volume": 64585.0}, {"date": "2022-03-16", "close": 1.4, "volume": 19575.0}, {"date": "2022-03-17", "close": 1.4, "volume": 44181.0}, {"date": "2022-03-18", "close": 1.41, "volume": 71981.0}, {"date": "2022-03-21", "close": 1.45, "volume": 8391.0}, {"date": "2022-03-22", "close": 1.45, "volume": 43251.0}, {"date": "2022-03-23", "close": 1.44, "volume": 56210.0}, {"date": "2022-03-24", "close": 1.44, "volume": 22871.0}, {"date": "2022-03-25", "close": 1.42, "volume": 56339.0}, {"date": "2022-03-28", "close": 1.46, "volume": 29342.0}, {"date": "2022-03-29", "close": 1.455, "volume": 52333.0}, {"date": "2022-03-30", "close": 1.45, "volume": 67050.0}, {"date": "2022-03-31", "close": 1.48, "volume": 135491.0}, {"date": "2022-04-01", "close": 1.45, "volume": 91348.0}, {"date": "2022-04-04", "close": 1.495, "volume": 93163.0}, {"date": "2022-04-05", "close": 1.53, "volume": 27779.0}, {"date": "2022-04-06", "close": 1.535, "volume": 59802.0}, {"date": "2022-04-07", "close": 1.55, "volume": 19614.0}, {"date": "2022-04-08", "close": 1.51, "volume": 39885.0}, {"date": "2022-04-11", "close": 1.505, "volume": 26145.0}, {"date": "2022-04-12", "close": 1.51, "volume": 75728.0}, {"date": "2022-04-13", "close": 1.5, "volume": 22439.0}, {"date": "2022-04-14", "close": 1.51, "volume": 49618.0}, {"date": "2022-04-19", "close": 1.515, "volume": 123296.0}, {"date": "2022-04-20", "close": 1.525, "volume": 54787.0}, {"date": "2022-04-21", "close": 1.49, "volume": 102672.0}, {"date": "2022-04-22", "close": 1.515, "volume": 22522.0}, {"date": "2022-04-26", "close": 1.525, "volume": 203485.0}, {"date": "2022-04-27", "close": 1.485, "volume": 101736.0}, {"date": "2022-04-28", "close": 1.5, "volume": 56006.0}, {"date": "2022-04-29", "close": 1.5, "volume": 42036.0}, {"date": "2022-05-02", "close": 1.47, "volume": 52448.0}, {"date": "2022-05-03", "close": 1.38, "volume": 20764.0}, {"date": "2022-05-04", "close": 1.345, "volume": 43115.0}, {"date": "2022-05-05", "close": 1.38, "volume": 80369.0}, {"date": "2022-05-06", "close": 1.36, "volume": 32261.0}, {"date": "2022-05-09", "close": 1.32, "volume": 27890.0}, {"date": "2022-05-10", "close": 1.33, "volume": 72407.0}, {"date": "2022-05-11", "close": 1.35, "volume": 41063.0}, {"date": "2022-05-12", "close": 1.33, "volume": 85724.0}, {"date": "2022-05-13", "close": 1.38, "volume": 56610.0}, {"date": "2022-05-16", "close": 1.345, "volume": 15000.0}, {"date": "2022-05-17", "close": 1.345, "volume": 14528.0}, {"date": "2022-05-18", "close": 1.35, "volume": 9260.0}, {"date": "2022-05-19", "close": 1.32, "volume": 91030.0}, {"date": "2022-05-20", "close": 1.3, "volume": 27495.0}, {"date": "2022-05-23", "close": 1.3, "volume": 31388.0}, {"date": "2022-05-24", "close": 1.33, "volume": 23556.0}, {"date": "2022-05-25", "close": 1.3, "volume": 84249.0}, {"date": "2022-05-26", "close": 1.34, "volume": 9330.0}, {"date": "2022-05-27", "close": 1.265, "volume": 3236.0}, {"date": "2022-05-30", "close": 1.25, "volume": 71467.0}, {"date": "2022-05-31", "close": 1.275, "volume": 98170.0}, {"date": "2022-06-01", "close": 1.265, "volume": 6114.0}, {"date": "2022-06-02", "close": 1.255, "volume": 6253.0}, {"date": "2022-06-03", "close": 1.275, "volume": 74590.0}, {"date": "2022-06-06", "close": 1.265, "volume": 138177.0}, {"date": "2022-06-07", "close": 1.25, "volume": 37876.0}, {"date": "2022-06-08", "close": 1.25, "volume": 42761.0}, {"date": "2022-06-09", "close": 1.225, "volume": 2278.0}, {"date": "2022-06-10", "close": 1.16, "volume": 100375.0}, {"date": "2022-06-14", "close": 1.075, "volume": 122247.0}, {"date": "2022-06-15", "close": 1.1, "volume": 106503.0}, {"date": "2022-06-16", "close": 1.235, "volume": 100620.0}, {"date": "2022-06-17", "close": 1.135, "volume": 134494.0}, {"date": "2022-06-20", "close": 1.05, "volume": 147176.0}, {"date": "2022-06-21", "close": 1.075, "volume": 37785.0}, {"date": "2022-06-22", "close": 1.08, "volume": 24407.0}, {"date": "2022-06-23", "close": 1.04, "volume": 59856.0}, {"date": "2022-06-24", "close": 1.04, "volume": 47933.0}, {"date": "2022-06-27", "close": 1.06, "volume": 114935.0}, {"date": "2022-06-28", "close": 1.075, "volume": 128340.0}, {"date": "2022-06-29", "close": 1.07, "volume": 68550.0}, {"date": "2022-06-30", "close": 1.08, "volume": 40248.0}, {"date": "2022-07-01", "close": 1.125, "volume": 9300.0}, {"date": "2022-07-04", "close": 1.09, "volume": 50201.0}, {"date": "2022-07-05", "close": 1.08, "volume": 64843.0}, {"date": "2022-07-06", "close": 1.09, "volume": 10490.0}, {"date": "2022-07-07", "close": 1.1, "volume": 58993.0}, {"date": "2022-07-08", "close": 1.1, "volume": 72362.0}, {"date": "2022-07-11", "close": 1.09, "volume": 38129.0}, {"date": "2022-07-12", "close": 1.075, "volume": 7266.0}, {"date": "2022-07-13", "close": 1.095, "volume": 81981.0}, {"date": "2022-07-14", "close": 1.085, "volume": 25486.0}, {"date": "2022-07-15", "close": 1.15, "volume": 61265.0}, {"date": "2022-07-18", "close": 1.11, "volume": 78316.0}, {"date": "2022-07-19", "close": 1.16, "volume": 9357.0}, {"date": "2022-07-20", "close": 1.17, "volume": 5162.0}, {"date": "2022-07-21", "close": 1.115, "volume": 72187.0}, {"date": "2022-07-22", "close": 1.13, "volume": 35278.0}, {"date": "2022-07-25", "close": 1.12, "volume": 46851.0}, {"date": "2022-07-26", "close": 1.14, "volume": 6125.0}, {"date": "2022-07-27", "close": 1.175, "volume": 39005.0}, {"date": "2022-07-28", "close": 1.175, "volume": 29910.0}, {"date": "2022-08-01", "close": 1.175, "volume": 19267.0}, {"date": "2022-08-02", "close": 1.165, "volume": 33280.0}, {"date": "2022-08-04", "close": 1.2, "volume": 419.0}, {"date": "2022-08-05", "close": 1.185, "volume": 51407.0}, {"date": "2022-08-08", "close": 1.185, "volume": 11529.0}, {"date": "2022-08-09", "close": 1.19, "volume": 70858.0}, {"date": "2022-08-10", "close": 1.2, "volume": 40764.0}, {"date": "2022-08-11", "close": 1.2, "volume": 71803.0}, {"date": "2022-08-12", "close": 1.17, "volume": 107981.0}, {"date": "2022-08-15", "close": 1.2, "volume": 63738.0}, {"date": "2022-08-16", "close": 1.175, "volume": 39189.0}, {"date": "2022-08-17", "close": 1.18, "volume": 5730.0}, {"date": "2022-08-18", "close": 1.185, "volume": 1145.0}, {"date": "2022-08-19", "close": 1.18, "volume": 46874.0}, {"date": "2022-08-22", "close": 1.15, "volume": 91988.0}, {"date": "2022-08-23", "close": 1.17, "volume": 13259.0}, {"date": "2022-08-25", "close": 1.17, "volume": 26740.0}, {"date": "2022-08-26", "close": 1.2, "volume": 218344.0}, {"date": "2022-08-29", "close": 1.18, "volume": 8368.0}, {"date": "2022-08-30", "close": 1.15, "volume": 45510.0}, {"date": "2022-08-31", "close": 1.2, "volume": 73269.0}, {"date": "2022-09-01", "close": 1.1825, "volume": 7066.0}, {"date": "2022-09-02", "close": 1.15, "volume": 83498.0}, {"date": "2022-09-05", "close": 1.15, "volume": 44280.0}, {"date": "2022-09-06", "close": 1.1675, "volume": 7075.0}, {"date": "2022-09-07", "close": 1.15, "volume": 79347.0}, {"date": "2022-09-08", "close": 1.115, "volume": 55758.0}, {"date": "2022-09-09", "close": 1.145, "volume": 5000.0}, {"date": "2022-09-12", "close": 1.1, "volume": 17568.0}, {"date": "2022-09-13", "close": 1.165, "volume": 6869.0}, {"date": "2022-09-14", "close": 1.145, "volume": 35581.0}, {"date": "2022-09-15", "close": 1.16, "volume": 54132.0}, {"date": "2022-09-16", "close": 1.135, "volume": 5012.0}, {"date": "2022-09-19", "close": 1.1, "volume": 62281.0}, {"date": "2022-09-20", "close": 1.075, "volume": 65678.0}, {"date": "2022-09-21", "close": 1.07, "volume": 27466.0}, {"date": "2022-09-23", "close": 1.08, "volume": 55551.0}, {"date": "2022-09-26", "close": 1.065, "volume": 23093.0}, {"date": "2022-09-27", "close": 1.095, "volume": 53560.0}, {"date": "2022-09-28", "close": 1.09, "volume": 43188.0}, {"date": "2022-09-29", "close": 1.04, "volume": 80856.0}, {"date": "2022-09-30", "close": 1.09, "volume": 37876.0}, {"date": "2022-10-03", "close": 1.07, "volume": 13934.0}, {"date": "2022-10-04", "close": 1.075, "volume": 9158.0}, {"date": "2022-10-05", "close": 1.09, "volume": 60986.0}, {"date": "2022-10-06", "close": 1.1, "volume": 25159.0}, {"date": "2022-10-07", "close": 1.08, "volume": 13783.0}, {"date": "2022-10-10", "close": 1.1, "volume": 50713.0}, {"date": "2022-10-11", "close": 1.1, "volume": 3961.0}, {"date": "2022-10-12", "close": 1.1, "volume": 54761.0}, {"date": "2022-10-13", "close": 1.095, "volume": 2000.0}, {"date": "2022-10-14", "close": 1.1, "volume": 39988.0}, {"date": "2022-10-17", "close": 1.09, "volume": 31204.0}, {"date": "2022-10-18", "close": 1.1, "volume": 63200.0}, {"date": "2022-10-19", "close": 1.095, "volume": 46754.0}, {"date": "2022-10-20", "close": 1.085, "volume": 46710.0}, {"date": "2022-10-21", "close": 1.08, "volume": 13580.0}, {"date": "2022-10-24", "close": 1.09, "volume": 77343.0}, {"date": "2022-10-25", "close": 1.09, "volume": 44745.0}, {"date": "2022-10-26", "close": 1.085, "volume": 55725.0}, {"date": "2022-10-27", "close": 1.085, "volume": 15764.0}, {"date": "2022-10-28", "close": 1.09, "volume": 93379.0}, {"date": "2022-10-31", "close": 1.1, "volume": 51505.0}, {"date": "2022-11-01", "close": 1.1, "volume": 40563.0}, {"date": "2022-11-02", "close": 1.1, "volume": 38917.0}, {"date": "2022-11-03", "close": 1.1, "volume": 64904.0}, {"date": "2022-11-04", "close": 1.1, "volume": 29919.0}, {"date": "2022-11-07", "close": 1.1, "volume": 71633.0}, {"date": "2022-11-08", "close": 1.135, "volume": 3550.0}, {"date": "2022-11-09", "close": 1.14, "volume": 76208.0}, {"date": "2022-11-10", "close": 1.06, "volume": 101342.0}, {"date": "2022-11-11", "close": 1.1, "volume": 152058.0}, {"date": "2022-11-14", "close": 1.12, "volume": 43492.0}, {"date": "2022-11-15", "close": 1.1, "volume": 70278.0}, {"date": "2022-11-16", "close": 1.11, "volume": 33898.0}, {"date": "2022-11-17", "close": 1.11, "volume": 40302.0}, {"date": "2022-11-18", "close": 1.115, "volume": 59675.0}, {"date": "2022-11-21", "close": 1.14, "volume": 39719.0}, {"date": "2022-11-22", "close": 1.11, "volume": 14579.0}, {"date": "2022-11-23", "close": 1.13, "volume": 28609.0}, {"date": "2022-11-24", "close": 1.14, "volume": 56033.0}, {"date": "2022-11-25", "close": 1.185, "volume": 80879.0}, {"date": "2022-11-28", "close": 1.115, "volume": 11989.0}, {"date": "2022-11-29", "close": 1.115, "volume": 44075.0}, {"date": "2022-11-30", "close": 1.12, "volume": 49403.0}, {"date": "2022-12-01", "close": 1.14, "volume": 19327.0}, {"date": "2022-12-02", "close": 1.16, "volume": 31422.0}, {"date": "2022-12-05", "close": 1.16, "volume": 45126.0}, {"date": "2022-12-06", "close": 1.185, "volume": 36541.0}, {"date": "2022-12-07", "close": 1.18, "volume": 14156.0}, {"date": "2022-12-08", "close": 1.155, "volume": 9148.0}, {"date": "2022-12-09", "close": 1.16, "volume": 57596.0}, {"date": "2022-12-12", "close": 1.15, "volume": 70702.0}, {"date": "2022-12-13", "close": 1.11, "volume": 68097.0}, {"date": "2022-12-14", "close": 1.11, "volume": 50113.0}, {"date": "2022-12-15", "close": 1.13, "volume": 82868.0}, {"date": "2022-12-16", "close": 1.14, "volume": 50595.0}, {"date": "2022-12-19", "close": 1.12, "volume": 23488.0}, {"date": "2022-12-20", "close": 1.11, "volume": 39459.0}, {"date": "2022-12-21", "close": 1.13, "volume": 14956.0}, {"date": "2022-12-22", "close": 1.115, "volume": 46323.0}, {"date": "2022-12-23", "close": 1.11, "volume": 2168.0}, {"date": "2022-12-28", "close": 1.08, "volume": 100691.0}, {"date": "2022-12-29", "close": 1.06, "volume": 17961.0}, {"date": "2022-12-30", "close": 1.07, "volume": 1847.0}, {"date": "2023-01-03", "close": 1.1, "volume": 15.0}, {"date": "2023-01-04", "close": 1.0725, "volume": 16090.0}, {"date": "2023-01-05", "close": 1.09, "volume": 68818.0}, {"date": "2023-01-09", "close": 1.09, "volume": 83864.0}, {"date": "2023-01-10", "close": 1.09, "volume": 39777.0}, {"date": "2023-01-11", "close": 1.075, "volume": 71369.0}, {"date": "2023-01-12", "close": 1.095, "volume": 20000.0}, {"date": "2023-01-13", "close": 1.095, "volume": 9834.0}, {"date": "2023-01-16", "close": 1.105, "volume": 6485.0}, {"date": "2023-01-17", "close": 1.09, "volume": 41377.0}, {"date": "2023-01-18", "close": 1.09, "volume": 31323.0}, {"date": "2023-01-19", "close": 1.09, "volume": 33230.0}, {"date": "2023-01-20", "close": 1.095, "volume": 15602.0}, {"date": "2023-01-23", "close": 1.09, "volume": 38501.0}, {"date": "2023-01-24", "close": 1.09, "volume": 7675.0}, {"date": "2023-01-25", "close": 1.095, "volume": 17218.0}, {"date": "2023-01-27", "close": 1.08, "volume": 10000.0}, {"date": "2023-01-30", "close": 1.09, "volume": 74534.0}, {"date": "2023-01-31", "close": 1.08, "volume": 14000.0}, {"date": "2023-02-01", "close": 1.105, "volume": 71553.0}, {"date": "2023-02-02", "close": 1.1, "volume": 29199.0}, {"date": "2023-02-03", "close": 1.095, "volume": 83160.0}, {"date": "2023-02-06", "close": 1.08, "volume": 142048.0}, {"date": "2023-02-07", "close": 1.09, "volume": 57357.0}, {"date": "2023-02-08", "close": 1.085, "volume": 19850.0}, {"date": "2023-02-09", "close": 1.085, "volume": 12003.0}, {"date": "2023-02-10", "close": 1.095, "volume": 109668.0}, {"date": "2023-02-13", "close": 1.09, "volume": 45887.0}, {"date": "2023-02-14", "close": 1.09, "volume": 17194.0}, {"date": "2023-02-15", "close": 1.05, "volume": 120112.0}, {"date": "2023-02-16", "close": 1.06, "volume": 83299.0}, {"date": "2023-02-17", "close": 1.075, "volume": 15297.0}, {"date": "2023-02-20", "close": 1.09, "volume": 91905.0}, {"date": "2023-02-21", "close": 1.05, "volume": 40062.0}, {"date": "2023-02-22", "close": 1.05, "volume": 23419.0}, {"date": "2023-02-23", "close": 1.05, "volume": 2096.0}, {"date": "2023-02-24", "close": 1.055, "volume": 26294.0}, {"date": "2023-02-27", "close": 1.075, "volume": 63270.0}, {"date": "2023-02-28", "close": 1.03, "volume": 42416.0}, {"date": "2023-03-01", "close": 1.055, "volume": 2346.0}, {"date": "2023-03-02", "close": 1.06, "volume": 21609.0}, {"date": "2023-03-03", "close": 1.03, "volume": 59786.0}, {"date": "2023-03-06", "close": 1.03, "volume": 66231.0}, {"date": "2023-03-07", "close": 1.0475, "volume": 23378.0}, {"date": "2023-03-08", "close": 1.05, "volume": 26996.0}, {"date": "2023-03-09", "close": 1.035, "volume": 7491.0}, {"date": "2023-03-10", "close": 1.03, "volume": 63138.0}, {"date": "2023-03-13", "close": 1.04, "volume": 16586.0}, {"date": "2023-03-14", "close": 1.05, "volume": 35883.0}, {"date": "2023-03-15", "close": 1.04, "volume": 979.0}, {"date": "2023-03-16", "close": 1.025, "volume": 1752.0}, {"date": "2023-03-17", "close": 1.04, "volume": 2153.0}, {"date": "2023-03-20", "close": 1.025, "volume": 29186.0}, {"date": "2023-03-21", "close": 1.035, "volume": 26975.0}, {"date": "2023-03-22", "close": 1.005, "volume": 54493.0}, {"date": "2023-03-23", "close": 1.03, "volume": 16984.0}, {"date": "2023-03-24", "close": 1.045, "volume": 1447.0}, {"date": "2023-03-27", "close": 1.045, "volume": 2635.0}, {"date": "2023-03-28", "close": 1.025, "volume": 30768.0}, {"date": "2023-03-29", "close": 1.025, "volume": 80016.0}, {"date": "2023-03-30", "close": 1.0, "volume": 124732.0}, {"date": "2023-03-31", "close": 0.995, "volume": 27477.0}, {"date": "2023-04-03", "close": 0.99, "volume": 59538.0}, {"date": "2023-04-04", "close": 1.03, "volume": 22745.0}, {"date": "2023-04-05", "close": 1.02, "volume": 7872.0}, {"date": "2023-04-06", "close": 1.02, "volume": 12296.0}, {"date": "2023-04-11", "close": 1.06, "volume": 11718.0}, {"date": "2023-04-12", "close": 1.065, "volume": 16379.0}, {"date": "2023-04-14", "close": 1.065, "volume": 31542.0}, {"date": "2023-04-17", "close": 1.08, "volume": 23108.0}, {"date": "2023-04-18", "close": 1.11, "volume": 138333.0}, {"date": "2023-04-19", "close": 1.14, "volume": 236355.0}, {"date": "2023-04-20", "close": 1.14, "volume": 92632.0}, {"date": "2023-04-21", "close": 1.15, "volume": 114157.0}, {"date": "2023-04-24", "close": 1.15, "volume": 44416.0}, {"date": "2023-04-26", "close": 1.195, "volume": 111766.0}, {"date": "2023-04-27", "close": 1.19, "volume": 39838.0}, {"date": "2023-04-28", "close": 1.17, "volume": 126815.0}, {"date": "2023-05-01", "close": 1.175, "volume": 53772.0}, {"date": "2023-05-02", "close": 1.15, "volume": 120406.0}, {"date": "2023-05-03", "close": 1.075, "volume": 162902.0}, {"date": "2023-05-04", "close": 1.05, "volume": 36415.0}, {"date": "2023-05-05", "close": 1.05, "volume": 21226.0}, {"date": "2023-05-08", "close": 1.05, "volume": 23223.0}, {"date": "2023-05-09", "close": 1.065, "volume": 36031.0}, {"date": "2023-05-10", "close": 1.06, "volume": 67748.0}, {"date": "2023-05-11", "close": 1.02, "volume": 70591.0}, {"date": "2023-05-12", "close": 1.035, "volume": 15235.0}, {"date": "2023-05-15", "close": 1.025, "volume": 8728.0}, {"date": "2023-05-16", "close": 1.02, "volume": 35346.0}, {"date": "2023-05-17", "close": 1.04, "volume": 43837.0}, {"date": "2023-05-18", "close": 1.025, "volume": 7809.0}, {"date": "2023-05-19", "close": 1.015, "volume": 53967.0}, {"date": "2023-05-22", "close": 1.015, "volume": 7005.0}, {"date": "2023-05-23", "close": 1.005, "volume": 111460.0}, {"date": "2023-05-24", "close": 1.02, "volume": 26931.0}, {"date": "2023-05-25", "close": 0.995, "volume": 116477.0}, {"date": "2023-05-26", "close": 1.0, "volume": 38899.0}, {"date": "2023-05-29", "close": 0.985, "volume": 109573.0}, {"date": "2023-05-30", "close": 1.0, "volume": 52345.0}, {"date": "2023-05-31", "close": 1.02, "volume": 82360.0}, {"date": "2023-06-01", "close": 1.0, "volume": 23167.0}, {"date": "2023-06-02", "close": 0.985, "volume": 93859.0}, {"date": "2023-06-05", "close": 0.98, "volume": 36539.0}, {"date": "2023-06-06", "close": 0.985, "volume": 45439.0}, {"date": "2023-06-07", "close": 0.975, "volume": 43651.0}, {"date": "2023-06-08", "close": 0.98, "volume": 122040.0}, {"date": "2023-06-09", "close": 0.97, "volume": 5068.0}, {"date": "2023-06-13", "close": 0.955, "volume": 111937.0}, {"date": "2023-06-14", "close": 0.975, "volume": 76844.0}, {"date": "2023-06-15", "close": 0.97, "volume": 53404.0}, {"date": "2023-06-16", "close": 0.97, "volume": 26859.0}, {"date": "2023-06-19", "close": 0.97, "volume": 38495.0}, {"date": "2023-06-20", "close": 0.95, "volume": 242066.0}, {"date": "2023-06-21", "close": 0.965, "volume": 36419.0}, {"date": "2023-06-22", "close": 0.965, "volume": 4000.0}, {"date": "2023-06-23", "close": 0.965, "volume": 79825.0}, {"date": "2023-06-26", "close": 0.95, "volume": 133980.0}, {"date": "2023-06-27", "close": 0.94, "volume": 102717.0}, {"date": "2023-06-28", "close": 0.96, "volume": 185164.0}, {"date": "2023-06-29", "close": 0.95, "volume": 63862.0}, {"date": "2023-06-30", "close": 0.95, "volume": 49370.0}, {"date": "2023-07-03", "close": 0.955, "volume": 6276.0}, {"date": "2023-07-04", "close": 1.0, "volume": 22232.0}, {"date": "2023-07-05", "close": 0.96, "volume": 53415.0}, {"date": "2023-07-06", "close": 0.96, "volume": 12.0}, {"date": "2023-07-07", "close": 0.955, "volume": 7625.0}, {"date": "2023-07-10", "close": 0.96, "volume": 4118.0}, {"date": "2023-07-11", "close": 0.95, "volume": 40509.0}, {"date": "2023-07-12", "close": 0.965, "volume": 10537.0}, {"date": "2023-07-13", "close": 0.99, "volume": 184580.0}, {"date": "2023-07-14", "close": 0.985, "volume": 45190.0}, {"date": "2023-07-17", "close": 1.045, "volume": 4602.0}, {"date": "2023-07-18", "close": 1.0325, "volume": 66200.0}, {"date": "2023-07-19", "close": 1.005, "volume": 12782.0}, {"date": "2023-07-20", "close": 1.02, "volume": 16246.0}, {"date": "2023-07-21", "close": 1.035, "volume": 15923.0}, {"date": "2023-07-24", "close": 1.02, "volume": 23599.0}, {"date": "2023-07-25", "close": 1.005, "volume": 49107.0}, {"date": "2023-07-26", "close": 1.01, "volume": 21983.0}, {"date": "2023-07-27", "close": 1.02, "volume": 54436.0}, {"date": "2023-07-28", "close": 1.005, "volume": 62460.0}, {"date": "2023-07-31", "close": 1.01, "volume": 21472.0}, {"date": "2023-08-01", "close": 1.005, "volume": 3365.0}, {"date": "2023-08-02", "close": 0.99, "volume": 238592.0}, {"date": "2023-08-03", "close": 0.98, "volume": 162799.0}, {"date": "2023-08-04", "close": 0.99, "volume": 35086.0}, {"date": "2023-08-07", "close": 0.99, "volume": 22657.0}, {"date": "2023-08-08", "close": 0.98, "volume": 57391.0}, {"date": "2023-08-09", "close": 0.965, "volume": 198225.0}, {"date": "2023-08-10", "close": 0.965, "volume": 69594.0}, {"date": "2023-08-11", "close": 0.98, "volume": 16766.0}, {"date": "2023-08-14", "close": 0.98, "volume": 21187.0}, {"date": "2023-08-15", "close": 0.98, "volume": 68304.0}, {"date": "2023-08-16", "close": 0.975, "volume": 98746.0}, {"date": "2023-08-17", "close": 0.975, "volume": 1447.0}, {"date": "2023-08-18", "close": 0.975, "volume": 4.0}, {"date": "2023-08-21", "close": 0.965, "volume": 6491.0}, {"date": "2023-08-22", "close": 0.96, "volume": 11981.0}, {"date": "2023-08-23", "close": 0.97, "volume": 81697.0}, {"date": "2023-08-24", "close": 0.96, "volume": 36306.0}, {"date": "2023-08-25", "close": 0.965, "volume": 125164.0}, {"date": "2023-08-28", "close": 0.965, "volume": 55299.0}, {"date": "2023-08-29", "close": 0.96, "volume": 56402.0}, {"date": "2023-08-30", "close": 0.96, "volume": 186793.0}, {"date": "2023-08-31", "close": 0.96, "volume": 18154.0}, {"date": "2023-09-01", "close": 0.96, "volume": 28173.0}, {"date": "2023-09-04", "close": 0.975, "volume": 49045.0}, {"date": "2023-09-05", "close": 0.965, "volume": 106538.0}, {"date": "2023-09-06", "close": 0.97, "volume": 35869.0}, {"date": "2023-09-07", "close": 0.98, "volume": 57622.0}, {"date": "2023-09-08", "close": 0.98, "volume": 25573.0}, {"date": "2023-09-11", "close": 0.99, "volume": 38150.0}, {"date": "2023-09-12", "close": 0.965, "volume": 118186.0}, {"date": "2023-09-13", "close": 0.965, "volume": 43050.0}, {"date": "2023-09-14", "close": 0.97, "volume": 12989.0}, {"date": "2023-09-15", "close": 0.99, "volume": 47546.0}, {"date": "2023-09-18", "close": 0.98, "volume": 28455.0}, {"date": "2023-09-19", "close": 0.99, "volume": 10928.0}, {"date": "2023-09-20", "close": 0.995, "volume": 45267.0}, {"date": "2023-09-21", "close": 0.985, "volume": 21079.0}, {"date": "2023-09-22", "close": 0.99, "volume": 50137.0}, {"date": "2023-09-25", "close": 0.985, "volume": 39314.0}, {"date": "2023-09-26", "close": 0.985, "volume": 4151.0}, {"date": "2023-09-27", "close": 0.97, "volume": 36688.0}, {"date": "2023-09-28", "close": 0.98, "volume": 68675.0}, {"date": "2023-09-29", "close": 1.025, "volume": 59697.0}, {"date": "2023-10-02", "close": 1.015, "volume": 49459.0}, {"date": "2023-10-03", "close": 0.98, "volume": 71037.0}, {"date": "2023-10-04", "close": 0.985, "volume": 3102.0}, {"date": "2023-10-05", "close": 0.98, "volume": 63752.0}, {"date": "2023-10-06", "close": 0.98, "volume": 48049.0}, {"date": "2023-10-09", "close": 0.975, "volume": 14868.0}, {"date": "2023-10-10", "close": 0.98, "volume": 17496.0}, {"date": "2023-10-11", "close": 0.975, "volume": 29365.0}, {"date": "2023-10-12", "close": 0.97, "volume": 99391.0}, {"date": "2023-10-13", "close": 1.0, "volume": 23072.0}, {"date": "2023-10-16", "close": 0.98, "volume": 1060.0}, {"date": "2023-10-17", "close": 1.0, "volume": 11942.0}, {"date": "2023-10-18", "close": 0.975, "volume": 58205.0}, {"date": "2023-10-19", "close": 0.975, "volume": 54904.0}, {"date": "2023-10-20", "close": 0.98, "volume": 45435.0}, {"date": "2023-10-23", "close": 0.98, "volume": 2702.0}, {"date": "2023-10-24", "close": 0.99, "volume": 10951.0}, {"date": "2023-10-25", "close": 0.97, "volume": 110696.0}, {"date": "2023-10-26", "close": 0.98, "volume": 94009.0}, {"date": "2023-10-27", "close": 0.975, "volume": 65315.0}, {"date": "2023-10-30", "close": 0.995, "volume": 58366.0}, {"date": "2023-10-31", "close": 0.995, "volume": 118221.0}, {"date": "2023-11-01", "close": 0.99, "volume": 53968.0}, {"date": "2023-11-02", "close": 1.0, "volume": 164734.0}, {"date": "2023-11-03", "close": 1.015, "volume": 92986.0}, {"date": "2023-11-06", "close": 1.03, "volume": 169717.0}, {"date": "2023-11-07", "close": 1.035, "volume": 71334.0}, {"date": "2023-11-08", "close": 1.035, "volume": 66840.0}, {"date": "2023-11-09", "close": 0.975, "volume": 84202.0}, {"date": "2023-11-10", "close": 0.98, "volume": 118739.0}, {"date": "2023-11-13", "close": 0.975, "volume": 45.0}, {"date": "2023-11-14", "close": 0.945, "volume": 48844.0}, {"date": "2023-11-15", "close": 0.97, "volume": 34106.0}, {"date": "2023-11-16", "close": 0.98, "volume": 46263.0}, {"date": "2023-11-17", "close": 0.98, "volume": 10715.0}, {"date": "2023-11-20", "close": 0.98, "volume": 731.0}, {"date": "2023-11-21", "close": 0.965, "volume": 23096.0}, {"date": "2023-11-22", "close": 0.965, "volume": 61004.0}, {"date": "2023-11-23", "close": 0.945, "volume": 88166.0}, {"date": "2023-11-24", "close": 0.95, "volume": 3380.0}, {"date": "2023-11-27", "close": 0.955, "volume": 139008.0}, {"date": "2023-11-28", "close": 0.945, "volume": 133354.0}, {"date": "2023-11-29", "close": 0.95, "volume": 16481.0}, {"date": "2023-11-30", "close": 0.945, "volume": 15095.0}, {"date": "2023-12-01", "close": 0.95, "volume": 120029.0}, {"date": "2023-12-04", "close": 0.95, "volume": 22793.0}, {"date": "2023-12-05", "close": 0.96, "volume": 55298.0}, {"date": "2023-12-06", "close": 0.965, "volume": 18529.0}, {"date": "2023-12-07", "close": 0.955, "volume": 106.0}, {"date": "2023-12-08", "close": 0.955, "volume": 19560.0}, {"date": "2023-12-11", "close": 0.96, "volume": 654.0}, {"date": "2023-12-12", "close": 0.96, "volume": 81786.0}, {"date": "2023-12-13", "close": 0.95, "volume": 36115.0}, {"date": "2023-12-14", "close": 0.95, "volume": 72438.0}, {"date": "2023-12-15", "close": 0.97, "volume": 51065.0}, {"date": "2023-12-18", "close": 0.96, "volume": 44143.0}, {"date": "2023-12-19", "close": 0.955, "volume": 69361.0}, {"date": "2023-12-20", "close": 0.96, "volume": 41054.0}, {"date": "2023-12-21", "close": 0.96, "volume": 26000.0}, {"date": "2023-12-22", "close": 0.98, "volume": 51354.0}, {"date": "2023-12-27", "close": 0.975, "volume": 12476.0}, {"date": "2023-12-28", "close": 0.965, "volume": 38631.0}, {"date": "2023-12-29", "close": 0.985, "volume": 37459.0}, {"date": "2024-01-02", "close": 0.97, "volume": 86707.0}, {"date": "2024-01-03", "close": 0.97, "volume": 13318.0}, {"date": "2024-01-04", "close": 0.97, "volume": 518.0}, {"date": "2024-01-05", "close": 0.97, "volume": 30391.0}, {"date": "2024-01-08", "close": 0.97, "volume": 16615.0}, {"date": "2024-01-09", "close": 0.96, "volume": 41577.0}, {"date": "2024-01-10", "close": 0.965, "volume": 941.0}, {"date": "2024-01-11", "close": 0.97, "volume": 10222.0}, {"date": "2024-01-12", "close": 0.975, "volume": 34179.0}, {"date": "2024-01-15", "close": 0.98, "volume": 63740.0}, {"date": "2024-01-16", "close": 0.98, "volume": 66723.0}, {"date": "2024-01-17", "close": 0.97, "volume": 3774.0}, {"date": "2024-01-18", "close": 0.99, "volume": 63191.0}, {"date": "2024-01-19", "close": 0.97, "volume": 48232.0}, {"date": "2024-01-22", "close": 0.95, "volume": 108184.0}, {"date": "2024-01-24", "close": 0.95, "volume": 12571.0}, {"date": "2024-01-25", "close": 0.95, "volume": 34959.0}, {"date": "2024-01-29", "close": 0.945, "volume": 81181.0}, {"date": "2024-01-30", "close": 0.935, "volume": 62673.0}, {"date": "2024-01-31", "close": 0.95, "volume": 38010.0}, {"date": "2024-02-01", "close": 0.95, "volume": 34558.0}, {"date": "2024-02-02", "close": 0.97, "volume": 48076.0}, {"date": "2024-02-05", "close": 0.96, "volume": 25466.0}, {"date": "2024-02-06", "close": 0.94, "volume": 25365.0}, {"date": "2024-02-07", "close": 0.935, "volume": 16497.0}, {"date": "2024-02-08", "close": 0.945, "volume": 8609.0}, {"date": "2024-02-09", "close": 0.95, "volume": 103940.0}, {"date": "2024-02-12", "close": 0.95, "volume": 28565.0}, {"date": "2024-02-13", "close": 0.94, "volume": 188166.0}, {"date": "2024-02-14", "close": 0.91, "volume": 77586.0}, {"date": "2024-02-15", "close": 0.9, "volume": 165677.0}, {"date": "2024-02-16", "close": 0.905, "volume": 53402.0}, {"date": "2024-02-19", "close": 0.905, "volume": 55278.0}, {"date": "2024-02-20", "close": 0.945, "volume": 72410.0}, {"date": "2024-02-21", "close": 0.955, "volume": 41297.0}, {"date": "2024-02-22", "close": 0.955, "volume": 8751.0}, {"date": "2024-02-23", "close": 0.96, "volume": 28001.0}, {"date": "2024-02-26", "close": 0.95, "volume": 25232.0}, {"date": "2024-02-27", "close": 0.9, "volume": 231421.0}, {"date": "2024-02-28", "close": 0.865, "volume": 234290.0}, {"date": "2024-02-29", "close": 0.88, "volume": 86695.0}, {"date": "2024-03-01", "close": 0.89, "volume": 65185.0}, {"date": "2024-03-04", "close": 0.86, "volume": 58099.0}, {"date": "2024-03-05", "close": 0.88, "volume": 66423.0}, {"date": "2024-03-06", "close": 0.865, "volume": 69686.0}, {"date": "2024-03-07", "close": 0.855, "volume": 51488.0}, {"date": "2024-03-08", "close": 0.87, "volume": 103518.0}, {"date": "2024-03-11", "close": 0.88, "volume": 13810.0}, {"date": "2024-03-12", "close": 0.865, "volume": 20509.0}, {"date": "2024-03-13", "close": 0.865, "volume": 107311.0}, {"date": "2024-03-14", "close": 0.88, "volume": 9582.0}, {"date": "2024-03-15", "close": 0.855, "volume": 117978.0}, {"date": "2024-03-18", "close": 0.85, "volume": 21989.0}, {"date": "2024-03-19", "close": 0.84, "volume": 71305.0}, {"date": "2024-03-20", "close": 0.845, "volume": 24638.0}, {"date": "2024-03-21", "close": 0.88, "volume": 88486.0}, {"date": "2024-03-22", "close": 0.855, "volume": 103169.0}, {"date": "2024-03-25", "close": 0.855, "volume": 43805.0}, {"date": "2024-03-26", "close": 0.855, "volume": 109359.0}, {"date": "2024-03-27", "close": 0.865, "volume": 96195.0}, {"date": "2024-03-28", "close": 0.87, "volume": 141660.0}, {"date": "2024-04-02", "close": 0.89, "volume": 131098.0}, {"date": "2024-04-03", "close": 0.865, "volume": 71000.0}, {"date": "2024-04-04", "close": 0.875, "volume": 62233.0}, {"date": "2024-04-05", "close": 0.855, "volume": 260628.0}, {"date": "2024-04-08", "close": 0.86, "volume": 182782.0}, {"date": "2024-04-09", "close": 0.855, "volume": 183602.0}, {"date": "2024-04-10", "close": 0.865, "volume": 44282.0}, {"date": "2024-04-11", "close": 0.87, "volume": 31419.0}, {"date": "2024-04-12", "close": 0.885, "volume": 59739.0}, {"date": "2024-04-15", "close": 0.88, "volume": 24079.0}, {"date": "2024-04-16", "close": 0.89, "volume": 155033.0}, {"date": "2024-04-17", "close": 0.89, "volume": 36040.0}, {"date": "2024-04-18", "close": 0.875, "volume": 46070.0}, {"date": "2024-04-19", "close": 0.865, "volume": 99314.0}, {"date": "2024-04-22", "close": 0.86, "volume": 61998.0}, {"date": "2024-04-23", "close": 0.86, "volume": 195920.0}, {"date": "2024-04-24", "close": 0.865, "volume": 60094.0}, {"date": "2024-04-26", "close": 0.89, "volume": 80044.0}, {"date": "2024-04-29", "close": 0.895, "volume": 62096.0}, {"date": "2024-04-30", "close": 0.88, "volume": 102654.0}, {"date": "2024-05-01", "close": 0.86, "volume": 310390.0}, {"date": "2024-05-02", "close": 0.825, "volume": 611956.0}, {"date": "2024-05-03", "close": 0.825, "volume": 94677.0}, {"date": "2024-05-06", "close": 0.81, "volume": 239607.0}, {"date": "2024-05-07", "close": 0.815, "volume": 97934.0}, {"date": "2024-05-08", "close": 0.81, "volume": 132458.0}, {"date": "2024-05-09", "close": 0.805, "volume": 257170.0}, {"date": "2024-05-10", "close": 0.81, "volume": 91488.0}, {"date": "2024-05-13", "close": 0.805, "volume": 148152.0}, {"date": "2024-05-14", "close": 0.815, "volume": 195363.0}, {"date": "2024-05-15", "close": 0.835, "volume": 85361.0}, {"date": "2024-05-16", "close": 0.84, "volume": 83674.0}, {"date": "2024-05-17", "close": 0.83, "volume": 4360.0}, {"date": "2024-05-20", "close": 0.83, "volume": 96357.0}, {"date": "2024-05-21", "close": 0.84, "volume": 27359.0}, {"date": "2024-05-22", "close": 0.845, "volume": 73750.0}, {"date": "2024-05-23", "close": 0.84, "volume": 51.0}, {"date": "2024-05-24", "close": 0.84, "volume": 53555.0}, {"date": "2024-05-27", "close": 0.835, "volume": 100599.0}, {"date": "2024-05-28", "close": 0.835, "volume": 67039.0}, {"date": "2024-05-29", "close": 0.835, "volume": 13754.0}, {"date": "2024-05-30", "close": 0.835, "volume": 46613.0}, {"date": "2024-05-31", "close": 0.83, "volume": 55022.0}, {"date": "2024-06-03", "close": 0.82, "volume": 204865.0}, {"date": "2024-06-04", "close": 0.82, "volume": 18048.0}, {"date": "2024-06-05", "close": 0.82, "volume": 114006.0}, {"date": "2024-06-06", "close": 0.835, "volume": 127345.0}, {"date": "2024-06-07", "close": 0.835, "volume": 149945.0}, {"date": "2024-06-11", "close": 0.81, "volume": 108352.0}, {"date": "2024-06-12", "close": 0.81, "volume": 276709.0}, {"date": "2024-06-13", "close": 0.81, "volume": 96416.0}, {"date": "2024-06-14", "close": 0.82, "volume": 125584.0}, {"date": "2024-06-17", "close": 0.8, "volume": 136105.0}, {"date": "2024-06-18", "close": 0.8, "volume": 177159.0}, {"date": "2024-06-19", "close": 0.8, "volume": 79257.0}, {"date": "2024-06-20", "close": 0.795, "volume": 135050.0}, {"date": "2024-06-21", "close": 0.8, "volume": 110126.0}, {"date": "2024-06-24", "close": 0.785, "volume": 162883.0}, {"date": "2024-06-25", "close": 0.785, "volume": 32306.0}, {"date": "2024-06-26", "close": 0.785, "volume": 165049.0}, {"date": "2024-06-27", "close": 0.785, "volume": 97843.0}, {"date": "2024-06-28", "close": 0.785, "volume": 72331.0}, {"date": "2024-07-01", "close": 0.775, "volume": 68678.0}, {"date": "2024-07-02", "close": 0.78, "volume": 324139.0}, {"date": "2024-07-03", "close": 0.785, "volume": 61724.0}, {"date": "2024-07-04", "close": 0.8, "volume": 13530.0}, {"date": "2024-07-05", "close": 0.79, "volume": 2287.0}, {"date": "2024-07-08", "close": 0.79, "volume": 6864.0}, {"date": "2024-07-09", "close": 0.79, "volume": 27770.0}, {"date": "2024-07-10", "close": 0.79, "volume": 24430.0}, {"date": "2024-07-11", "close": 0.79, "volume": 64901.0}, {"date": "2024-07-12", "close": 0.82, "volume": 89569.0}, {"date": "2024-07-15", "close": 0.82, "volume": 19015.0}, {"date": "2024-07-16", "close": 0.82, "volume": 107374.0}, {"date": "2024-07-17", "close": 0.82, "volume": 148060.0}, {"date": "2024-07-18", "close": 0.84, "volume": 45443.0}, {"date": "2024-07-19", "close": 0.84, "volume": 12764.0}, {"date": "2024-07-22", "close": 0.825, "volume": 36649.0}, {"date": "2024-07-23", "close": 0.825, "volume": 70127.0}, {"date": "2024-07-24", "close": 0.83, "volume": 85594.0}, {"date": "2024-07-25", "close": 0.835, "volume": 86511.0}, {"date": "2024-07-26", "close": 0.82, "volume": 19968.0}, {"date": "2024-07-29", "close": 0.83, "volume": 10026.0}, {"date": "2024-07-30", "close": 0.83, "volume": 68194.0}, {"date": "2024-07-31", "close": 0.835, "volume": 69714.0}, {"date": "2024-08-01", "close": 0.83, "volume": 166285.0}, {"date": "2024-08-02", "close": 0.835, "volume": 57209.0}, {"date": "2024-08-05", "close": 0.785, "volume": 69981.0}, {"date": "2024-08-06", "close": 0.79, "volume": 25088.0}, {"date": "2024-08-07", "close": 0.82, "volume": 23465.0}, {"date": "2024-08-08", "close": 0.79, "volume": 24813.0}, {"date": "2024-08-09", "close": 0.8, "volume": 52639.0}, {"date": "2024-08-12", "close": 0.8, "volume": 43494.0}, {"date": "2024-08-13", "close": 0.78, "volume": 142022.0}, {"date": "2024-08-14", "close": 0.8, "volume": 67036.0}, {"date": "2024-08-15", "close": 0.785, "volume": 56484.0}, {"date": "2024-08-16", "close": 0.78, "volume": 90357.0}, {"date": "2024-08-19", "close": 0.8, "volume": 114314.0}, {"date": "2024-08-20", "close": 0.8, "volume": 42755.0}, {"date": "2024-08-21", "close": 0.8, "volume": 72799.0}, {"date": "2024-08-22", "close": 0.81, "volume": 280799.0}, {"date": "2024-08-23", "close": 0.81, "volume": 12583.0}, {"date": "2024-08-26", "close": 0.8, "volume": 40418.0}, {"date": "2024-08-27", "close": 0.795, "volume": 17488.0}, {"date": "2024-08-28", "close": 0.81, "volume": 65260.0}, {"date": "2024-08-29", "close": 0.815, "volume": 77896.0}, {"date": "2024-08-30", "close": 0.82, "volume": 159408.0}, {"date": "2024-09-02", "close": 0.81, "volume": 11070.0}, {"date": "2024-09-03", "close": 0.835, "volume": 129011.0}, {"date": "2024-09-04", "close": 0.8, "volume": 222526.0}, {"date": "2024-09-05", "close": 0.805, "volume": 100624.0}, {"date": "2024-09-06", "close": 0.8, "volume": 20428.0}, {"date": "2024-09-09", "close": 0.8, "volume": 4799.0}, {"date": "2024-09-10", "close": 0.795, "volume": 52385.0}, {"date": "2024-09-11", "close": 0.8, "volume": 54787.0}, {"date": "2024-09-12", "close": 0.805, "volume": 36776.0}, {"date": "2024-09-13", "close": 0.815, "volume": 178165.0}, {"date": "2024-09-16", "close": 0.805, "volume": 29632.0}, {"date": "2024-09-17", "close": 0.805, "volume": 100512.0}, {"date": "2024-09-18", "close": 0.81, "volume": 92971.0}, {"date": "2024-09-19", "close": 0.8, "volume": 81661.0}, {"date": "2024-09-20", "close": 0.8, "volume": 51445.0}, {"date": "2024-09-23", "close": 0.815, "volume": 68698.0}, {"date": "2024-09-24", "close": 0.81, "volume": 925.0}, {"date": "2024-09-25", "close": 0.82, "volume": 64430.0}, {"date": "2024-09-26", "close": 0.815, "volume": 1540.0}, {"date": "2024-09-27", "close": 0.825, "volume": 70392.0}, {"date": "2024-09-30", "close": 0.83, "volume": 153941.0}, {"date": "2024-10-01", "close": 0.82, "volume": 29107.0}, {"date": "2024-10-02", "close": 0.815, "volume": 125807.0}, {"date": "2024-10-03", "close": 0.82, "volume": 48743.0}, {"date": "2024-10-04", "close": 0.825, "volume": 122.0}, {"date": "2024-10-07", "close": 0.83, "volume": 47187.0}, {"date": "2024-10-08", "close": 0.8275, "volume": 38037.0}, {"date": "2024-10-09", "close": 0.835, "volume": 176887.0}, {"date": "2024-10-10", "close": 0.84, "volume": 195149.0}, {"date": "2024-10-11", "close": 0.845, "volume": 324959.0}, {"date": "2024-10-14", "close": 0.845, "volume": 70696.0}, {"date": "2024-10-15", "close": 0.855, "volume": 127068.0}, {"date": "2024-10-16", "close": 0.855, "volume": 72827.0}, {"date": "2024-10-17", "close": 0.875, "volume": 155558.0}, {"date": "2024-10-18", "close": 0.88, "volume": 130055.0}, {"date": "2024-10-21", "close": 0.885, "volume": 29701.0}, {"date": "2024-10-22", "close": 0.885, "volume": 26287.0}, {"date": "2024-10-23", "close": 0.88, "volume": 61047.0}, {"date": "2024-10-24", "close": 0.89, "volume": 97550.0}, {"date": "2024-10-25", "close": 0.885, "volume": 74197.0}, {"date": "2024-10-28", "close": 0.885, "volume": 26182.0}, {"date": "2024-10-29", "close": 0.885, "volume": 23000.0}, {"date": "2024-10-30", "close": 0.875, "volume": 169161.0}, {"date": "2024-10-31", "close": 0.875, "volume": 3993.0}, {"date": "2024-11-01", "close": 0.88, "volume": 26486.0}, {"date": "2024-11-04", "close": 0.86, "volume": 22479.0}, {"date": "2024-11-05", "close": 0.875, "volume": 20014.0}, {"date": "2024-11-06", "close": 0.87, "volume": 134411.0}, {"date": "2024-11-07", "close": 0.86, "volume": 163037.0}, {"date": "2024-11-08", "close": 0.84, "volume": 51409.0}, {"date": "2024-11-11", "close": 0.845, "volume": 186909.0}, {"date": "2024-11-12", "close": 0.84, "volume": 110275.0}, {"date": "2024-11-13", "close": 0.84, "volume": 124247.0}, {"date": "2024-11-14", "close": 0.84, "volume": 129115.0}, {"date": "2024-11-15", "close": 0.84, "volume": 39.0}, {"date": "2024-11-18", "close": 0.845, "volume": 270097.0}, {"date": "2024-11-19", "close": 0.86, "volume": 85814.0}, {"date": "2024-11-20", "close": 0.855, "volume": 2.0}, {"date": "2024-11-21", "close": 0.845, "volume": 33513.0}, {"date": "2024-11-22", "close": 0.845, "volume": 103035.0}, {"date": "2024-11-25", "close": 0.86, "volume": 35888.0}, {"date": "2024-11-26", "close": 0.85, "volume": 43004.0}, {"date": "2024-11-27", "close": 0.86, "volume": 65872.0}, {"date": "2024-11-28", "close": 0.88, "volume": 98182.0}, {"date": "2024-11-29", "close": 0.85, "volume": 25120.0}, {"date": "2024-12-02", "close": 0.845, "volume": 90035.0}, {"date": "2024-12-03", "close": 0.85, "volume": 73468.0}, {"date": "2024-12-04", "close": 0.86, "volume": 39446.0}, {"date": "2024-12-05", "close": 0.845, "volume": 253849.0}, {"date": "2024-12-06", "close": 0.86, "volume": 58612.0}, {"date": "2024-12-09", "close": 0.855, "volume": 100555.0}, {"date": "2024-12-10", "close": 0.86, "volume": 43242.0}, {"date": "2024-12-11", "close": 0.845, "volume": 34171.0}, {"date": "2024-12-12", "close": 0.86, "volume": 10001.0}, {"date": "2024-12-13", "close": 0.84, "volume": 124205.0}, {"date": "2024-12-16", "close": 0.84, "volume": 38359.0}, {"date": "2024-12-17", "close": 0.825, "volume": 16520.0}, {"date": "2024-12-18", "close": 0.84, "volume": 23902.0}, {"date": "2024-12-19", "close": 0.825, "volume": 1214.0}, {"date": "2024-12-20", "close": 0.82, "volume": 58525.0}, {"date": "2024-12-23", "close": 0.835, "volume": 5270.0}, {"date": "2024-12-24", "close": 0.83, "volume": 9215.0}, {"date": "2024-12-27", "close": 0.835, "volume": 5877.0}, {"date": "2024-12-30", "close": 0.83, "volume": 200.0}, {"date": "2024-12-31", "close": 0.83, "volume": 9866.0}, {"date": "2025-01-02", "close": 0.83, "volume": 56144.0}, {"date": "2025-01-03", "close": 0.835, "volume": 1388.0}, {"date": "2025-01-06", "close": 0.825, "volume": 57550.0}, {"date": "2025-01-07", "close": 0.82, "volume": 22715.0}, {"date": "2025-01-08", "close": 0.82, "volume": 39178.0}, {"date": "2025-01-09", "close": 0.84, "volume": 7596.0}, {"date": "2025-01-10", "close": 0.825, "volume": 15032.0}, {"date": "2025-01-13", "close": 0.815, "volume": 26343.0}, {"date": "2025-01-14", "close": 0.815, "volume": 27497.0}, {"date": "2025-01-15", "close": 0.81, "volume": 108472.0}, {"date": "2025-01-16", "close": 0.83, "volume": 23465.0}, {"date": "2025-01-17", "close": 0.82, "volume": 5099.0}, {"date": "2025-01-20", "close": 0.825, "volume": 16000.0}, {"date": "2025-01-21", "close": 0.825, "volume": 53096.0}, {"date": "2025-01-22", "close": 0.81, "volume": 209719.0}, {"date": "2025-01-23", "close": 0.815, "volume": 315.0}, {"date": "2025-01-24", "close": 0.825, "volume": 37474.0}, {"date": "2025-01-28", "close": 0.82, "volume": 31778.0}, {"date": "2025-01-29", "close": 0.825, "volume": 60120.0}, {"date": "2025-01-30", "close": 0.825, "volume": 7621.0}, {"date": "2025-01-31", "close": 0.82, "volume": 108238.0}, {"date": "2025-02-03", "close": 0.81, "volume": 29406.0}, {"date": "2025-02-04", "close": 0.815, "volume": 10001.0}, {"date": "2025-02-05", "close": 0.82, "volume": 18711.0}, {"date": "2025-02-06", "close": 0.83, "volume": 44284.0}, {"date": "2025-02-07", "close": 0.83, "volume": 12306.0}, {"date": "2025-02-10", "close": 0.82, "volume": 55159.0}, {"date": "2025-02-11", "close": 0.815, "volume": 110732.0}, {"date": "2025-02-12", "close": 0.82, "volume": 18310.0}, {"date": "2025-02-13", "close": 0.815, "volume": 31678.0}, {"date": "2025-02-14", "close": 0.815, "volume": 18110.0}, {"date": "2025-02-18", "close": 0.81, "volume": 98055.0}, {"date": "2025-02-19", "close": 0.81, "volume": 69417.0}, {"date": "2025-02-20", "close": 0.8, "volume": 104654.0}, {"date": "2025-02-21", "close": 0.8, "volume": 48347.0}, {"date": "2025-02-24", "close": 0.8, "volume": 52455.0}, {"date": "2025-02-26", "close": 0.805, "volume": 104373.0}, {"date": "2025-02-27", "close": 0.8, "volume": 21754.0}, {"date": "2025-02-28", "close": 0.785, "volume": 350153.0}, {"date": "2025-03-03", "close": 0.785, "volume": 35846.0}, {"date": "2025-03-04", "close": 0.775, "volume": 29823.0}, {"date": "2025-03-05", "close": 0.77, "volume": 40312.0}, {"date": "2025-03-06", "close": 0.765, "volume": 111838.0}, {"date": "2025-03-07", "close": 0.775, "volume": 35492.0}, {"date": "2025-03-10", "close": 0.765, "volume": 18764.0}, {"date": "2025-03-11", "close": 0.76, "volume": 142271.0}, {"date": "2025-03-12", "close": 0.755, "volume": 38006.0}, {"date": "2025-03-13", "close": 0.75, "volume": 42075.0}, {"date": "2025-03-14", "close": 0.75, "volume": 56989.0}, {"date": "2025-03-17", "close": 0.755, "volume": 85870.0}, {"date": "2025-03-18", "close": 0.76, "volume": 101010.0}, {"date": "2025-03-19", "close": 0.75, "volume": 104483.0}, {"date": "2025-03-24", "close": 0.745, "volume": 26747.0}, {"date": "2025-03-25", "close": 0.77, "volume": 42397.0}, {"date": "2025-03-26", "close": 0.76, "volume": 66006.0}, {"date": "2025-03-27", "close": 0.76, "volume": 37788.0}, {"date": "2025-03-28", "close": 0.75, "volume": 20494.0}, {"date": "2025-03-31", "close": 0.74, "volume": 25861.0}, {"date": "2025-04-01", "close": 0.74, "volume": 34131.0}, {"date": "2025-04-03", "close": 0.74, "volume": 19700.0}, {"date": "2025-04-04", "close": 0.73, "volume": 20000.0}, {"date": "2025-04-07", "close": 0.695, "volume": 53124.0}, {"date": "2025-04-08", "close": 0.72, "volume": 25775.0}, {"date": "2025-04-09", "close": 0.71, "volume": 15966.0}, {"date": "2025-04-10", "close": 0.725, "volume": 80421.0}, {"date": "2025-04-11", "close": 0.725, "volume": 433.0}, {"date": "2025-04-14", "close": 0.73, "volume": 10613.0}, {"date": "2025-04-15", "close": 0.715, "volume": 28514.0}, {"date": "2025-04-16", "close": 0.715, "volume": 13479.0}, {"date": "2025-04-17", "close": 0.73, "volume": 6138.0}, {"date": "2025-04-22", "close": 0.715, "volume": 29505.0}, {"date": "2025-04-23", "close": 0.745, "volume": 117340.0}, {"date": "2025-04-24", "close": 0.745, "volume": 369.0}, {"date": "2025-04-28", "close": 0.74, "volume": 95473.0}, {"date": "2025-04-29", "close": 0.74, "volume": 20682.0}, {"date": "2025-04-30", "close": 0.73, "volume": 98202.0}, {"date": "2025-05-01", "close": 0.74, "volume": 53736.0}, {"date": "2025-05-02", "close": 0.735, "volume": 116807.0}, {"date": "2025-05-05", "close": 0.73, "volume": 80301.0}, {"date": "2025-05-06", "close": 0.71, "volume": 622.0}, {"date": "2025-05-07", "close": 0.72, "volume": 8927.0}, {"date": "2025-05-08", "close": 0.73, "volume": 49467.0}, {"date": "2025-05-09", "close": 0.73, "volume": 32101.0}, {"date": "2025-05-12", "close": 0.735, "volume": 47524.0}, {"date": "2025-05-13", "close": 0.735, "volume": 94306.0}, {"date": "2025-05-14", "close": 0.735, "volume": 46943.0}, {"date": "2025-05-15", "close": 0.745, "volume": 97545.0}, {"date": "2025-05-16", "close": 0.74, "volume": 64402.0}, {"date": "2025-05-19", "close": 0.735, "volume": 113673.0}, {"date": "2025-05-20", "close": 0.73, "volume": 31637.0}, {"date": "2025-05-21", "close": 0.74, "volume": 38755.0}, {"date": "2025-05-22", "close": 0.725, "volume": 91859.0}, {"date": "2025-05-23", "close": 0.735, "volume": 5000.0}, {"date": "2025-05-26", "close": 0.755, "volume": 138499.0}, {"date": "2025-05-27", "close": 0.74, "volume": 55407.0}, {"date": "2025-05-28", "close": 0.75, "volume": 97954.0}, {"date": "2025-05-29", "close": 0.76, "volume": 115337.0}, {"date": "2025-05-30", "close": 0.76, "volume": 75511.0}, {"date": "2025-06-02", "close": 0.77, "volume": 92814.0}, {"date": "2025-06-03", "close": 0.765, "volume": 62654.0}, {"date": "2025-06-04", "close": 0.76, "volume": 43273.0}, {"date": "2025-06-05", "close": 0.76, "volume": 18368.0}, {"date": "2025-06-06", "close": 0.76, "volume": 83021.0}, {"date": "2025-06-10", "close": 0.755, "volume": 116424.0}, {"date": "2025-06-11", "close": 0.745, "volume": 117099.0}, {"date": "2025-06-12", "close": 0.755, "volume": 180117.0}, {"date": "2025-06-13", "close": 0.745, "volume": 197499.0}, {"date": "2025-06-16", "close": 0.775, "volume": 166435.0}, {"date": "2025-06-17", "close": 0.77, "volume": 69405.0}, {"date": "2025-06-18", "close": 0.78, "volume": 241332.0}, {"date": "2025-06-19", "close": 0.76, "volume": 171183.0}, {"date": "2025-06-20", "close": 0.76, "volume": 100178.0}, {"date": "2025-06-23", "close": 0.755, "volume": 107775.0}, {"date": "2025-06-24", "close": 0.76, "volume": 124754.0}, {"date": "2025-06-25", "close": 0.755, "volume": 125906.0}, {"date": "2025-06-26", "close": 0.755, "volume": 81695.0}, {"date": "2025-06-27", "close": 0.755, "volume": 43732.0}, {"date": "2025-06-30", "close": 0.76, "volume": 228734.0}, {"date": "2025-07-01", "close": 0.765, "volume": 47571.0}, {"date": "2025-07-02", "close": 0.755, "volume": 34535.0}, {"date": "2025-07-03", "close": 0.755, "volume": 45260.0}, {"date": "2025-07-04", "close": 0.755, "volume": 7268.0}, {"date": "2025-07-07", "close": 0.76, "volume": 24003.0}, {"date": "2025-07-08", "close": 0.76, "volume": 13000.0}, {"date": "2025-07-09", "close": 0.77, "volume": 51559.0}, {"date": "2025-07-11", "close": 0.78, "volume": 77486.0}, {"date": "2025-07-14", "close": 0.775, "volume": 21914.0}, {"date": "2025-07-15", "close": 0.785, "volume": 93574.0}, {"date": "2025-07-16", "close": 0.78, "volume": 7208.0}, {"date": "2025-07-17", "close": 0.77, "volume": 71735.0}, {"date": "2025-07-18", "close": 0.775, "volume": 25219.0}, {"date": "2025-07-21", "close": 0.785, "volume": 153228.0}, {"date": "2025-07-22", "close": 0.82, "volume": 149404.0}, {"date": "2025-07-23", "close": 0.805, "volume": 68485.0}, {"date": "2025-07-24", "close": 0.81, "volume": 46304.0}, {"date": "2025-07-25", "close": 0.82, "volume": 62245.0}, {"date": "2025-07-28", "close": 0.815, "volume": 122401.0}, {"date": "2025-07-29", "close": 0.8, "volume": 27137.0}, {"date": "2025-07-30", "close": 0.82, "volume": 17064.0}, {"date": "2025-07-31", "close": 0.83, "volume": 144997.0}, {"date": "2025-08-01", "close": 0.82, "volume": 32348.0}, {"date": "2025-08-04", "close": 0.83, "volume": 93026.0}, {"date": "2025-08-05", "close": 0.82, "volume": 31.0}, {"date": "2025-08-06", "close": 0.82, "volume": 22394.0}, {"date": "2025-08-07", "close": 0.835, "volume": 100600.0}, {"date": "2025-08-08", "close": 0.835, "volume": 59696.0}, {"date": "2025-08-11", "close": 0.84, "volume": 55453.0}, {"date": "2025-08-12", "close": 0.84, "volume": 91718.0}, {"date": "2025-08-13", "close": 0.845, "volume": 42252.0}, {"date": "2025-08-14", "close": 0.845, "volume": 5402.0}, {"date": "2025-08-15", "close": 0.84, "volume": 52458.0}, {"date": "2025-08-18", "close": 0.845, "volume": 72006.0}, {"date": "2025-08-19", "close": 0.85, "volume": 79793.0}, {"date": "2025-08-20", "close": 0.85, "volume": 15000.0}, {"date": "2025-08-21", "close": 0.85, "volume": 44249.0}, {"date": "2025-08-22", "close": 0.855, "volume": 144781.0}, {"date": "2025-08-25", "close": 0.85, "volume": 69174.0}, {"date": "2025-08-26", "close": 0.85, "volume": 49843.0}, {"date": "2025-08-27", "close": 0.855, "volume": 75108.0}, {"date": "2025-08-28", "close": 0.865, "volume": 6129.0}, {"date": "2025-08-29", "close": 0.86, "volume": 29435.0}, {"date": "2025-09-01", "close": 0.88, "volume": 35854.0}, {"date": "2025-09-02", "close": 0.9, "volume": 173087.0}, {"date": "2025-09-03", "close": 0.88, "volume": 49225.0}, {"date": "2025-09-04", "close": 0.9, "volume": 83549.0}, {"date": "2025-09-05", "close": 0.89, "volume": 345062.0}, {"date": "2025-09-08", "close": 0.905, "volume": 54516.0}, {"date": "2025-09-09", "close": 0.9, "volume": 125000.0}, {"date": "2025-09-10", "close": 0.905, "volume": 5708.0}, {"date": "2025-09-11", "close": 0.915, "volume": 77087.0}, {"date": "2025-09-12", "close": 0.935, "volume": 186694.0}, {"date": "2025-09-15", "close": 0.93, "volume": 119026.0}, {"date": "2025-09-16", "close": 0.93, "volume": 30990.0}, {"date": "2025-09-17", "close": 0.92, "volume": 65000.0}, {"date": "2025-09-18", "close": 0.925, "volume": 61991.0}, {"date": "2025-09-19", "close": 0.925, "volume": 95004.0}, {"date": "2025-09-22", "close": 0.92, "volume": 36967.0}, {"date": "2025-09-23", "close": 0.92, "volume": 72469.0}, {"date": "2025-09-24", "close": 0.915, "volume": 58212.0}, {"date": "2025-09-25", "close": 0.915, "volume": 18859.0}, {"date": "2025-09-26", "close": 0.92, "volume": 14194.0}, {"date": "2025-09-29", "close": 0.92, "volume": 133469.0}, {"date": "2025-09-30", "close": 0.92, "volume": 219991.0}, {"date": "2025-10-01", "close": 0.915, "volume": 48016.0}, {"date": "2025-10-02", "close": 0.935, "volume": 136601.0}, {"date": "2025-10-03", "close": 0.92, "volume": 152651.0}, {"date": "2025-10-06", "close": 0.925, "volume": 16241.0}, {"date": "2025-10-07", "close": 0.935, "volume": 229817.0}, {"date": "2025-10-08", "close": 0.94, "volume": 11821.0}, {"date": "2025-10-09", "close": 0.95, "volume": 149036.0}, {"date": "2025-10-10", "close": 0.92, "volume": 291699.0}, {"date": "2025-10-13", "close": 0.96, "volume": 85533.0}, {"date": "2025-10-14", "close": 0.955, "volume": 85156.0}, {"date": "2025-10-15", "close": 0.965, "volume": 22079.0}, {"date": "2025-10-16", "close": 0.98, "volume": 79732.0}, {"date": "2025-10-17", "close": 0.975, "volume": 200986.0}, {"date": "2025-10-20", "close": 0.96, "volume": 6248.0}, {"date": "2025-10-21", "close": 0.96, "volume": 291926.0}, {"date": "2025-10-22", "close": 0.96, "volume": 64521.0}, {"date": "2025-10-23", "close": 0.955, "volume": 20223.0}, {"date": "2025-10-24", "close": 0.96, "volume": 68321.0}, {"date": "2025-10-27", "close": 0.955, "volume": 70855.0}, {"date": "2025-10-28", "close": 0.96, "volume": 172385.0}, {"date": "2025-10-29", "close": 0.96, "volume": 124150.0}, {"date": "2025-10-30", "close": 0.95, "volume": 14100.0}, {"date": "2025-10-31", "close": 0.93, "volume": 172194.0}, {"date": "2025-11-03", "close": 0.96, "volume": 83713.0}, {"date": "2025-11-04", "close": 0.95, "volume": 115383.0}, {"date": "2025-11-05", "close": 0.93, "volume": 221299.0}, {"date": "2025-11-06", "close": 0.925, "volume": 62094.0}, {"date": "2025-11-07", "close": 0.925, "volume": 107553.0}, {"date": "2025-11-10", "close": 0.94, "volume": 8454.0}, {"date": "2025-11-11", "close": 0.94, "volume": 94718.0}, {"date": "2025-11-12", "close": 0.92, "volume": 102535.0}, {"date": "2025-11-13", "close": 0.9, "volume": 202792.0}, {"date": "2025-11-14", "close": 0.895, "volume": 68710.0}, {"date": "2025-11-17", "close": 0.9, "volume": 26283.0}, {"date": "2025-11-18", "close": 0.9, "volume": 65282.0}, {"date": "2025-11-19", "close": 0.885, "volume": 25164.0}, {"date": "2025-11-20", "close": 0.91, "volume": 178683.0}, {"date": "2025-11-21", "close": 0.89, "volume": 81597.0}, {"date": "2025-11-24", "close": 0.885, "volume": 52060.0}, {"date": "2025-11-25", "close": 0.885, "volume": 102703.0}, {"date": "2025-11-26", "close": 0.9, "volume": 193884.0}, {"date": "2025-11-27", "close": 0.89, "volume": 2457.0}, {"date": "2025-11-28", "close": 0.9, "volume": 8619.0}, {"date": "2025-12-01", "close": 0.91, "volume": 87710.0}, {"date": "2025-12-02", "close": 0.91, "volume": 142412.0}, {"date": "2025-12-03", "close": 0.915, "volume": 50415.0}, {"date": "2025-12-04", "close": 0.91, "volume": 42941.0}, {"date": "2025-12-05", "close": 0.9, "volume": 106452.0}, {"date": "2025-12-08", "close": 0.905, "volume": 29368.0}, {"date": "2025-12-09", "close": 0.9, "volume": 128588.0}, {"date": "2025-12-10", "close": 0.905, "volume": 283597.0}, {"date": "2025-12-11", "close": 0.905, "volume": 352614.0}, {"date": "2025-12-12", "close": 0.915, "volume": 37551.0}, {"date": "2025-12-15", "close": 0.915, "volume": 62688.0}, {"date": "2025-12-16", "close": 0.91, "volume": 62001.0}, {"date": "2025-12-17", "close": 0.915, "volume": 52837.0}, {"date": "2025-12-18", "close": 0.915, "volume": 4751.0}, {"date": "2025-12-19", "close": 0.905, "volume": 85970.0}, {"date": "2025-12-22", "close": 0.925, "volume": 40424.0}, {"date": "2025-12-23", "close": 0.93, "volume": 27490.0}, {"date": "2025-12-24", "close": 0.94, "volume": 84131.0}, {"date": "2025-12-29", "close": 0.935, "volume": 69213.0}, {"date": "2025-12-31", "close": 0.935, "volume": 82.0}, {"date": "2026-01-02", "close": 0.94, "volume": 37241.0}, {"date": "2026-01-05", "close": 0.955, "volume": 134278.0}, {"date": "2026-01-06", "close": 0.93, "volume": 89943.0}, {"date": "2026-01-07", "close": 0.95, "volume": 39282.0}, {"date": "2026-01-08", "close": 0.955, "volume": 142143.0}, {"date": "2026-01-09", "close": 0.97, "volume": 70000.0}, {"date": "2026-01-12", "close": 0.96, "volume": 105698.0}, {"date": "2026-01-13", "close": 0.975, "volume": 1110.0}, {"date": "2026-01-14", "close": 0.98, "volume": 60833.0}, {"date": "2026-01-15", "close": 0.98, "volume": 27306.0}, {"date": "2026-01-16", "close": 0.975, "volume": 41737.0}, {"date": "2026-01-19", "close": 0.98, "volume": 98562.0}, {"date": "2026-01-20", "close": 0.97, "volume": 153074.0}, {"date": "2026-01-21", "close": 0.99, "volume": 74511.0}, {"date": "2026-01-22", "close": 0.995, "volume": 108756.0}, {"date": "2026-01-23", "close": 1.005, "volume": 71571.0}, {"date": "2026-01-27", "close": 1.04, "volume": 77103.0}, {"date": "2026-01-28", "close": 1.04, "volume": 21101.0}, {"date": "2026-01-29", "close": 1.04, "volume": 80179.0}, {"date": "2026-01-30", "close": 1.03, "volume": 89766.0}, {"date": "2026-02-02", "close": 1.01, "volume": 57215.0}, {"date": "2026-02-03", "close": 0.97, "volume": 66571.0}, {"date": "2026-02-04", "close": 0.985, "volume": 171917.0}, {"date": "2026-02-05", "close": 0.995, "volume": 53316.0}, {"date": "2026-02-06", "close": 0.97, "volume": 44264.0}, {"date": "2026-02-09", "close": 0.985, "volume": 44120.0}, {"date": "2026-02-10", "close": 0.985, "volume": 42299.0}, {"date": "2026-02-11", "close": 0.985, "volume": 14116.0}, {"date": "2026-02-12", "close": 1.01, "volume": 16307.0}, {"date": "2026-02-13", "close": 0.99, "volume": 101283.0}, {"date": "2026-02-16", "close": 0.98, "volume": 21771.0}, {"date": "2026-02-17", "close": 0.98, "volume": 9254.0}, {"date": "2026-02-18", "close": 0.97, "volume": 33506.0}, {"date": "2026-02-19", "close": 0.985, "volume": 136245.0}, {"date": "2026-02-20", "close": 0.985, "volume": 76066.0}, {"date": "2026-02-23", "close": 0.985, "volume": 73010.0}, {"date": "2026-02-24", "close": 0.98, "volume": 13203.0}, {"date": "2026-02-25", "close": 1.02, "volume": 83559.0}, {"date": "2026-02-26", "close": 1.015, "volume": 35985.0}, {"date": "2026-02-27", "close": 1.0, "volume": 20652.0}, {"date": "2026-03-02", "close": 1.01, "volume": 75883.0}, {"date": "2026-03-03", "close": 1.0, "volume": 93767.0}, {"date": "2026-03-04", "close": 0.995, "volume": 10775.0}, {"date": "2026-03-05", "close": 0.985, "volume": 20699.0}, {"date": "2026-03-06", "close": 0.97, "volume": 30106.0}, {"date": "2026-03-09", "close": 0.945, "volume": 163351.0}, {"date": "2026-03-10", "close": 0.97, "volume": 2001.0}, {"date": "2026-03-11", "close": 0.96, "volume": 44201.0}, {"date": "2026-03-12", "close": 0.96, "volume": 40714.0}, {"date": "2026-03-13", "close": 0.95, "volume": 53185.0}, {"date": "2026-03-16", "close": 0.95, "volume": 40628.0}, {"date": "2026-03-17", "close": 0.925, "volume": 54441.0}, {"date": "2026-03-18", "close": 0.93, "volume": 37832.0}, {"date": "2026-03-19", "close": 0.92, "volume": 140234.0}, {"date": "2026-03-20", "close": 0.9, "volume": 182709.0}, {"date": "2026-03-23", "close": 0.88, "volume": 47047.0}, {"date": "2026-03-24", "close": 0.88, "volume": 4048467.0}, {"date": "2026-03-25", "close": 0.9, "volume": 32658.0}, {"date": "2026-03-26", "close": 0.89, "volume": 25077.0}, {"date": "2026-03-27", "close": 0.895, "volume": 24324.0}, {"date": "2026-03-30", "close": 0.88, "volume": 178273.0}, {"date": "2026-03-31", "close": 0.905, "volume": 73973.0}, {"date": "2026-04-01", "close": 0.915, "volume": 184741.0}, {"date": "2026-04-02", "close": 0.92, "volume": 112341.0}, {"date": "2026-04-07", "close": 0.915, "volume": 127536.0}, {"date": "2026-04-08", "close": 0.94, "volume": 109988.0}, {"date": "2026-04-09", "close": 0.935, "volume": 44392.0}, {"date": "2026-04-10", "close": 0.93, "volume": 74611.0}, {"date": "2026-04-13", "close": 0.94, "volume": 122832.0}, {"date": "2026-04-14", "close": 0.95, "volume": 127570.0}, {"date": "2026-04-15", "close": 0.955, "volume": 259215.0}, {"date": "2026-04-16", "close": 0.89, "volume": 37648.0}, {"date": "2026-04-17", "close": 0.925, "volume": 27018.0}, {"date": "2026-04-20", "close": 0.91, "volume": 132129.0}, {"date": "2026-04-21", "close": 0.93, "volume": 114307.0}, {"date": "2026-04-22", "close": 0.925, "volume": 23614.0}, {"date": "2026-04-23", "close": 0.935, "volume": 50871.0}, {"date": "2026-04-24", "close": 0.905, "volume": 33017.0}, {"date": "2026-04-27", "close": 0.905, "volume": 116926.0}, {"date": "2026-04-28", "close": 0.91, "volume": 76508.0}, {"date": "2026-04-29", "close": 0.9, "volume": 127212.0}, {"date": "2026-05-01", "close": 0.9, "volume": 5012.0}, {"date": "2026-05-04", "close": 0.92, "volume": 185740.0}, {"date": "2026-05-05", "close": 0.9, "volume": 68194.0}, {"date": "2026-05-06", "close": 0.91, "volume": 64240.0}, {"date": "2026-05-07", "close": 0.91, "volume": 47727.0}, {"date": "2026-05-08", "close": 0.895, "volume": 64834.0}, {"date": "2026-05-11", "close": 0.915, "volume": 21602.0}, {"date": "2026-05-12", "close": 0.92, "volume": 13154.0}, {"date": "2026-05-14", "close": 0.935, "volume": 46434.0}, {"date": "2026-05-15", "close": 0.945, "volume": 93087.0}, {"date": "2026-05-18", "close": 0.93, "volume": 57649.0}, {"date": "2026-05-19", "close": 0.93, "volume": 286397.0}, {"date": "2026-05-20", "close": 0.925, "volume": 57508.0}, {"date": "2026-05-21", "close": 0.915, "volume": 122752.0}, {"date": "2026-05-22", "close": 0.925, "volume": 13504.0}, {"date": "2026-05-25", "close": 0.94, "volume": 172061.0}, {"date": "2026-05-26", "close": 0.935, "volume": 100316.0}, {"date": "2026-05-27", "close": 0.94, "volume": 25052.0}, {"date": "2026-05-28", "close": 0.935, "volume": 277382.0}, {"date": "2026-05-29", "close": 0.935, "volume": 71055.0}, {"date": "2026-06-01", "close": 0.94, "volume": 138813.0}, {"date": "2026-06-02", "close": 0.95, "volume": 226007.0}, {"date": "2026-06-03", "close": 0.95, "volume": 126478.0}, {"date": "2026-06-04", "close": 0.935, "volume": 92449.0}, {"date": "2026-06-05", "close": 0.94, "volume": 45760.0}, {"date": "2026-06-09", "close": 0.92, "volume": 42438.0}, {"date": "2026-06-10", "close": 0.92, "volume": 177863.0}, {"date": "2026-06-11", "close": 0.92, "volume": 40854.0}, {"date": "2026-06-12", "close": 0.93, "volume": 197825.0}, {"date": "2026-06-15", "close": 0.91, "volume": 166592.0}, {"date": "2026-06-16", "close": 0.905, "volume": 99535.0}, {"date": "2026-06-17", "close": 0.905, "volume": 11008.0}, {"date": "2026-06-18", "close": 0.9, "volume": 163060.0}, {"date": "2026-06-19", "close": 0.91, "volume": 21786.0}, {"date": "2026-06-22", "close": 0.91, "volume": 14221.0}, {"date": "2026-06-23", "close": 0.895, "volume": 112995.0}, {"date": "2026-06-24", "close": 0.895, "volume": 28915.0}, {"date": "2026-06-25", "close": 0.89, "volume": 47728.0}, {"date": "2026-06-26", "close": 0.87, "volume": 51367.0}, {"date": "2026-06-29", "close": 0.885, "volume": 2001.0}, {"date": "2026-06-30", "close": 0.88, "volume": 95292.0}, {"date": "2026-07-01", "close": 0.89, "volume": 75501.0}, {"date": "2026-07-02", "close": 0.88, "volume": 22810.0}, {"date": "2026-07-03", "close": 0.93, "volume": 64337.0}, {"date": "2026-07-06", "close": 0.9, "volume": 30889.0}, {"date": "2026-07-07", "close": 0.9, "volume": 795.0}, {"date": "2026-07-09", "close": 0.9, "volume": 23667.0}, {"date": "2026-07-10", "close": 0.905, "volume": 22532.0}, {"date": "2026-07-14", "close": 0.875, "volume": 71814.0}, {"date": "2026-07-15", "close": 0.855, "volume": 52890.0}, {"date": "2026-07-16", "close": 0.87, "volume": 119717.0}, {"date": "2026-07-17", "close": 0.865, "volume": 5136.0}, {"date": "2026-07-20", "close": 0.87, "volume": 158823.0}, {"date": "2026-07-21", "close": 0.875, "volume": 54195.0}, {"date": "2026-07-22", "close": 0.87, "volume": 15465.0}, {"date": "2026-07-23", "close": 0.885, "volume": 66037.0}, {"date": "2026-07-24", "close": 0.87, "volume": 16788.0}, {"date": "2026-07-27", "close": 0.855, "volume": 41080.0}, {"date": "2026-07-28", "close": 0.86, "volume": 10342.0}, {"date": "2026-07-29", "close": 0.865, "volume": 21493.0}, {"date": "2026-07-30", "close": 0.865, "volume": 62000.0}, {"date": "2026-07-31", "close": 0.86, "volume": 105926.0}, {"date": "2026-08-03", "close": 0.865, "volume": 18000.0}, {"date": "2026-08-04", "close": 0.875, "volume": 42773.0}, {"date": "2026-08-05", "close": 0.885, "volume": 29523.0}, {"date": "2026-08-06", "close": 0.9, "volume": 72005.0}, {"date": "2026-08-07", "close": 0.885, "volume": 45099.0}, {"date": "2026-08-10", "close": 0.895, "volume": 26377.0}, {"date": "2026-08-11", "close": 0.9, "volume": 62569.0}, {"date": "2026-08-12", "close": 0.9, "volume": 73266.0}, {"date": "2026-08-13", "close": 0.89, "volume": 34824.0}, {"date": "2026-08-14", "close": 0.89, "volume": 53633.0}, {"date": "2026-08-17", "close": 0.89, "volume": 47582.0}, {"date": "2026-08-18", "close": 0.9, "volume": 146750.0}, {"date": "2026-08-19", "close": 0.905, "volume": 48053.0}, {"date": "2026-08-20", "close": 0.9, "volume": 65000.0}, {"date": "2026-08-21", "close": 0.9, "volume": 80791.0}, {"date": "2026-08-24", "close": 0.9, "volume": 1100.0}, {"date": "2026-08-25", "close": 0.9, "volume": 27500.0}, {"date": "2026-08-26", "close": 0.89, "volume": 79514.0}, {"date": "2026-08-27", "close": 0.905, "volume": 55609.0}, {"date": "2026-08-28", "close": 0.905, "volume": 66346.0}, {"date": "2026-08-31", "close": 0.91, "volume": 85022.0}, {"date": "2026-09-01", "close": 0.91, "volume": 10000.0}, {"date": "2026-09-02", "close": 0.9, "volume": 13118.0}, {"date": "2026-09-03", "close": 0.905, "volume": 2652.0}, {"date": "2026-09-07", "close": 0.895, "volume": 17644.0}], "refreshing": true}