{"ticker": "BTI", "overview": {"name": "Bailador Technology Investments Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Bailador Technology Investments Limited trades as BTI on the ASX and is registered in Australia, classified under Financial Services. An investment company which will invest in businesses in the information technology sector. Privy Trades holds 25 insider filings for the company. We also hold 125 ASX director and substantial-holder notices naming 6 distinct holders. The most recent filing on record is dated 8 September 2026.", "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": "BTI", "has_prices": true, "as_of": "2026-09-07", "last": 0.96, "prev_close": 0.975, "change": -0.015000000000000013, "change_pct": -0.0153846153846154, "session_volume": 74457.0, "vwap_5": 0.9756504681896162, "vwap_20": 1.0208481526149018, "vwap_60": 0.9789942210095697, "vwap_250": 1.1021993358176616, "high_52w": 1.28, "low_52w": 0.905, "avg_volume_20": 96349.7, "sessions": 400, "market_cap": {"value": 140988499.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137165", "src": "ASX", "ticker": "BTI", "cik": "", "company": "Bailador Technology Investments Limited", "company_raw": "Bailador Technology Investments Limited", "who": "David Kirk", "who_key": "David Kirk", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Kirk just moved their BTI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137165", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03137164", "src": "ASX", "ticker": "BTI", "cik": "", "company": "Bailador Technology Investments Limited", "company_raw": "Bailador Technology Investments Limited", "who": "Paul Wilson", "who_key": "Paul Wilson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Wilson files a director's interest notice on BTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137164", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03137161", "src": "ASX", "ticker": "BTI", "cik": "", "company": "Bailador Technology Investments Limited", "company_raw": "Bailador Technology Investments Limited", "who": "Andrew Bullock", "who_key": "Andrew Bullock", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Bullock just moved their BTI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137161", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03137159", "src": "ASX", "ticker": "BTI", "cik": "", "company": "Bailador Technology Investments Limited", "company_raw": "Bailador Technology Investments Limited", "who": "Jolanta Masojada", "who_key": "Jolanta Masojada", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jolanta Masojada just moved their BTI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137159", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03137155", "src": "ASX", "ticker": "BTI", "cik": "", "company": "Bailador Technology Investments Limited", "company_raw": "Bailador Technology Investments Limited", "who": "Brodie Arnhold", "who_key": "Brodie Arnhold", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Brodie Arnhold files a director's interest notice on BTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137155", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brodie Arnhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolanta Masojada", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bullock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brodie Arnhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolanta Masojada", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bullock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brodie Arnhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolanta Masojada", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bullock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brodie Arnhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolanta Masojada", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bullock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brodie Arhold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolanta Masojada", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bullock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/bti", "needs_ocr": 0}], "directors": [{"name": "Jolanta Masojada", "first_seen": "2018-09-13", "last_seen": "2026-03-08", "status": "current", "notices": 13}, {"name": "David Kirk", "first_seen": "2020-03-26", "last_seen": "2026-03-08", "status": "current", "notices": 14}, {"name": "Brodie Arnhold", "first_seen": "2021-05-27", "last_seen": "2026-03-08", "status": "current", "notices": 10}, {"name": "Andrew Bullock", "first_seen": "2021-05-27", "last_seen": "2026-03-08", "status": "current", "notices": 8}, {"name": "Paul Wilson", "first_seen": "2020-03-24", "last_seen": "2026-03-26", "status": "current", "notices": 16}, {"name": "Brodie Arhold", "first_seen": "2024-03-01", "last_seen": "2024-03-01", "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": "2026-10-13", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147918-2A1703834"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147702-2A1703738"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "AGM Presentation and Chairman's Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147600-2A1703686"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - David Kirk", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133106-2A1696099"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Paul Wilson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133105-2A1696098"}], "performance": {"ticker": "BTI", "has_prices": true, "summary": {"n": 12, "avg": -0.36809884735374987, "win_rate": 0.0, "best": -0.1173469387755102, "worst": -0.9793556085918854, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 0.98, "return": -0.1173469387755102}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 1.155, "return": -0.25108225108225113}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 1.035, "return": -0.16425120772946855}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-23", "score": 0.0, "ref_price": 1.525, "return": -0.4327868852459016}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-07-29", "score": 0.0, "ref_price": 1.43, "return": -0.3951048951048951}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-07-14", "score": 0.0, "ref_price": 1.375, "return": -0.3709090909090909}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 1.445, "return": -0.40138408304498274}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-06-13", "score": 0.0, "ref_price": 41.9, "return": -0.9793556085918854}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-04-26", "score": 0.0, "ref_price": 1.385, "return": -0.37545126353790614}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-04-07", "score": 0.0, "ref_price": 1.255, "return": -0.31075697211155373}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-03-31", "score": 0.0, "ref_price": 1.25, "return": -0.308}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 1.255, "return": -0.31075697211155373}]}, "price_series": [{"date": "2014-11-21", "close": 0.96, "volume": 200000.0}, {"date": "2014-11-25", "close": 0.94, "volume": 25000.0}, {"date": "2014-11-27", "close": 0.94, "volume": 45000.0}, {"date": "2014-11-28", "close": 0.92, "volume": 1300.0}, {"date": "2014-12-01", "close": 0.93, "volume": 540.0}, {"date": "2014-12-03", "close": 0.9, "volume": 60600.0}, {"date": "2014-12-04", "close": 0.91, "volume": 21160.0}, {"date": "2014-12-05", "close": 0.94, "volume": 55300.0}, {"date": "2014-12-08", "close": 0.92, "volume": 114850.0}, {"date": "2014-12-09", "close": 0.89, "volume": 195400.0}, {"date": "2014-12-10", "close": 0.87, "volume": 30100.0}, {"date": "2014-12-11", "close": 0.865, "volume": 13389.0}, {"date": "2014-12-12", "close": 0.89, "volume": 15000.0}, {"date": "2014-12-15", "close": 0.86, "volume": 20000.0}, {"date": "2014-12-16", "close": 0.86, "volume": 2511.0}, {"date": "2014-12-17", "close": 0.86, "volume": 45065.0}, {"date": "2014-12-19", "close": 0.86, "volume": 93000.0}, {"date": "2014-12-22", "close": 0.86, "volume": 224800.0}, {"date": "2014-12-23", "close": 0.86, "volume": 37000.0}, {"date": "2014-12-24", "close": 0.85, "volume": 153600.0}, {"date": "2014-12-29", "close": 0.85, "volume": 10000.0}, {"date": "2014-12-30", "close": 0.85, "volume": 1450.0}, {"date": "2015-01-02", "close": 0.85, "volume": 5000.0}, {"date": "2015-01-05", "close": 0.85, "volume": 49000.0}, {"date": "2015-01-06", "close": 0.85, "volume": 1176.0}, {"date": "2015-01-07", "close": 0.86, "volume": 30000.0}, {"date": "2015-01-08", "close": 0.86, "volume": 10000.0}, {"date": "2015-01-09", "close": 0.86, "volume": 144270.0}, {"date": "2015-01-12", "close": 0.84, "volume": 67575.0}, {"date": "2015-01-13", "close": 0.89, "volume": 27800.0}, {"date": "2015-01-14", "close": 0.91, "volume": 130069.0}, {"date": "2015-01-15", "close": 0.91, "volume": 29501.0}, {"date": "2015-01-16", "close": 0.885, "volume": 4883.0}, {"date": "2015-01-19", "close": 0.91, "volume": 11424.0}, {"date": "2015-01-21", "close": 0.91, "volume": 3300.0}, {"date": "2015-01-22", "close": 0.88, "volume": 49494.0}, {"date": "2015-01-27", "close": 0.88, "volume": 23500.0}, {"date": "2015-01-28", "close": 0.855, "volume": 27563.0}, {"date": "2015-01-29", "close": 0.895, "volume": 45373.0}, {"date": "2015-02-02", "close": 0.9, "volume": 11965.0}, {"date": "2015-02-03", "close": 0.915, "volume": 554.0}, {"date": "2015-02-04", "close": 0.88, "volume": 19558.0}, {"date": "2015-02-05", "close": 0.85, "volume": 128888.0}, {"date": "2015-02-06", "close": 0.9, "volume": 20000.0}, {"date": "2015-02-09", "close": 0.88, "volume": 9150.0}, {"date": "2015-02-10", "close": 0.91, "volume": 10850.0}, {"date": "2015-02-13", "close": 0.91, "volume": 1500.0}, {"date": "2015-02-16", "close": 0.88, "volume": 7000.0}, {"date": "2015-02-17", "close": 0.905, "volume": 13307.0}, {"date": "2015-02-18", "close": 0.89, "volume": 193.0}, {"date": "2015-02-19", "close": 0.87, "volume": 10000.0}, {"date": "2015-02-20", "close": 0.92, "volume": 19000.0}, {"date": "2015-02-25", "close": 0.92, "volume": 13000.0}, {"date": "2015-02-27", "close": 0.92, "volume": 20000.0}, {"date": "2015-03-02", "close": 0.93, "volume": 42000.0}, {"date": "2015-03-03", "close": 0.91, "volume": 20000.0}, {"date": "2015-03-05", "close": 0.93, "volume": 4000.0}, {"date": "2015-03-12", "close": 0.9, "volume": 6000.0}, {"date": "2015-03-13", "close": 0.89, "volume": 20500.0}, {"date": "2015-03-16", "close": 0.88, "volume": 19069.0}, {"date": "2015-03-18", "close": 0.87, "volume": 5431.0}, {"date": "2015-03-19", "close": 0.855, "volume": 20000.0}, {"date": "2015-03-23", "close": 0.9, "volume": 10000.0}, {"date": "2015-03-24", "close": 0.9, "volume": 6000.0}, {"date": "2015-03-27", "close": 0.87, "volume": 20072.0}, {"date": "2015-03-31", "close": 0.87, "volume": 12000.0}, {"date": "2015-04-01", "close": 0.855, "volume": 42500.0}, {"date": "2015-04-02", "close": 0.86, "volume": 32500.0}, {"date": "2015-04-07", "close": 0.89, "volume": 85000.0}, {"date": "2015-04-10", "close": 0.86, "volume": 32000.0}, {"date": "2015-04-13", "close": 0.86, "volume": 31000.0}, {"date": "2015-04-14", "close": 0.88, "volume": 15000.0}, {"date": "2015-04-15", "close": 0.86, "volume": 6575.0}, {"date": "2015-04-16", "close": 0.85, "volume": 7525.0}, {"date": "2015-04-17", "close": 0.86, "volume": 24000.0}, {"date": "2015-04-20", "close": 0.84, "volume": 21000.0}, {"date": "2015-04-22", "close": 0.85, "volume": 17000.0}, {"date": "2015-04-23", "close": 0.85, "volume": 46425.0}, {"date": "2015-04-28", "close": 0.86, "volume": 19395.0}, {"date": "2015-04-29", "close": 0.82, "volume": 48745.0}, {"date": "2015-04-30", "close": 0.84, "volume": 11255.0}, {"date": "2015-05-01", "close": 0.88, "volume": 23818.0}, {"date": "2015-05-04", "close": 0.9, "volume": 61222.0}, {"date": "2015-05-12", "close": 0.9, "volume": 2000.0}, {"date": "2015-05-27", "close": 0.9, "volume": 223238.0}, {"date": "2015-05-29", "close": 0.855, "volume": 4450.0}, {"date": "2015-06-01", "close": 0.86, "volume": 242.0}, {"date": "2015-06-02", "close": 0.9, "volume": 153495.0}, {"date": "2015-06-03", "close": 0.935, "volume": 321536.0}, {"date": "2015-06-04", "close": 0.92, "volume": 75000.0}, {"date": "2015-06-05", "close": 0.9, "volume": 47935.0}, {"date": "2015-06-09", "close": 0.905, "volume": 21982.0}, {"date": "2015-06-10", "close": 0.9, "volume": 44065.0}, {"date": "2015-06-11", "close": 0.905, "volume": 21000.0}, {"date": "2015-06-15", "close": 0.905, "volume": 18.0}, {"date": "2015-06-16", "close": 0.9, "volume": 57993.0}, {"date": "2015-06-18", "close": 0.9, "volume": 20007.0}, {"date": "2015-06-19", "close": 0.9, "volume": 5000.0}, {"date": "2015-06-23", "close": 0.9, "volume": 9000.0}, {"date": "2015-06-24", "close": 0.9, "volume": 32000.0}, {"date": "2015-06-25", "close": 0.9, "volume": 10000.0}, {"date": "2015-06-29", "close": 0.91, "volume": 22000.0}, {"date": "2015-07-06", "close": 0.9, "volume": 60000.0}, {"date": "2015-07-08", "close": 0.88, "volume": 10585.0}, {"date": "2015-07-14", "close": 0.865, "volume": 80531.0}, {"date": "2015-07-20", "close": 0.865, "volume": 50000.0}, {"date": "2015-07-23", "close": 0.85, "volume": 47740.0}, {"date": "2015-07-24", "close": 0.86, "volume": 10753.0}, {"date": "2015-07-27", "close": 0.86, "volume": 50427.0}, {"date": "2015-07-29", "close": 0.84, "volume": 1140.0}, {"date": "2015-07-30", "close": 0.855, "volume": 18431.0}, {"date": "2015-08-03", "close": 0.845, "volume": 5000.0}, {"date": "2015-08-05", "close": 0.84, "volume": 33928.0}, {"date": "2015-08-06", "close": 0.84, "volume": 14000.0}, {"date": "2015-08-10", "close": 0.855, "volume": 60000.0}, {"date": "2015-08-13", "close": 0.8, "volume": 3000.0}, {"date": "2015-08-14", "close": 0.8, "volume": 144300.0}, {"date": "2015-08-17", "close": 0.81, "volume": 25135.0}, {"date": "2015-08-18", "close": 0.8, "volume": 8400.0}, {"date": "2015-08-19", "close": 0.81, "volume": 11549.0}, {"date": "2015-08-21", "close": 0.81, "volume": 17769.0}, {"date": "2015-08-24", "close": 0.79, "volume": 15733.0}, {"date": "2015-08-25", "close": 0.77, "volume": 9000.0}, {"date": "2015-08-27", "close": 0.8, "volume": 53876.0}, {"date": "2015-08-28", "close": 0.8, "volume": 48000.0}, {"date": "2015-08-31", "close": 0.77, "volume": 96313.0}, {"date": "2015-09-01", "close": 0.8, "volume": 31893.0}, {"date": "2015-09-02", "close": 0.79, "volume": 44019.0}, {"date": "2015-09-04", "close": 0.8, "volume": 25000.0}, {"date": "2015-09-07", "close": 0.78, "volume": 10981.0}, {"date": "2015-09-08", "close": 0.78, "volume": 5000.0}, {"date": "2015-09-09", "close": 0.9, "volume": 142538.0}, {"date": "2015-09-10", "close": 0.87, "volume": 7840.0}, {"date": "2015-09-14", "close": 0.87, "volume": 8000.0}, {"date": "2015-09-15", "close": 0.86, "volume": 5000.0}, {"date": "2015-09-16", "close": 0.85, "volume": 1160.0}, {"date": "2015-09-17", "close": 0.9, "volume": 60120.0}, {"date": "2015-09-18", "close": 0.825, "volume": 422523.0}, {"date": "2015-09-22", "close": 0.84, "volume": 113000.0}, {"date": "2015-09-23", "close": 0.88, "volume": 27500.0}, {"date": "2015-09-24", "close": 0.9, "volume": 26000.0}, {"date": "2015-09-25", "close": 0.89, "volume": 2332.0}, {"date": "2015-09-30", "close": 0.89, "volume": 22410.0}, {"date": "2015-10-01", "close": 0.87, "volume": 40984.0}, {"date": "2015-10-02", "close": 0.9, "volume": 15350.0}, {"date": "2015-10-05", "close": 0.9, "volume": 13219.0}, {"date": "2015-10-06", "close": 0.9, "volume": 122383.0}, {"date": "2015-10-07", "close": 0.94, "volume": 41209.0}, {"date": "2015-10-08", "close": 0.93, "volume": 12000.0}, {"date": "2015-10-09", "close": 0.94, "volume": 9950.0}, {"date": "2015-10-12", "close": 0.94, "volume": 32541.0}, {"date": "2015-10-13", "close": 0.94, "volume": 67520.0}, {"date": "2015-10-14", "close": 0.92, "volume": 131554.0}, {"date": "2015-10-16", "close": 0.92, "volume": 9190.0}, {"date": "2015-10-19", "close": 0.92, "volume": 33222.0}, {"date": "2015-10-20", "close": 0.94, "volume": 23799.0}, {"date": "2015-10-21", "close": 0.94, "volume": 4412.0}, {"date": "2015-10-22", "close": 0.95, "volume": 8847.0}, {"date": "2015-10-23", "close": 1.0, "volume": 47323.0}, {"date": "2015-10-26", "close": 0.98, "volume": 33270.0}, {"date": "2015-10-27", "close": 0.95, "volume": 55710.0}, {"date": "2015-10-30", "close": 1.0, "volume": 94380.0}, {"date": "2015-11-02", "close": 1.0, "volume": 20526.0}, {"date": "2015-11-03", "close": 1.0, "volume": 4343.0}, {"date": "2015-11-06", "close": 0.97, "volume": 8400.0}, {"date": "2015-11-09", "close": 0.95, "volume": 19000.0}, {"date": "2015-11-10", "close": 0.98, "volume": 66000.0}, {"date": "2015-11-11", "close": 0.97, "volume": 53600.0}, {"date": "2015-11-12", "close": 0.97, "volume": 39042.0}, {"date": "2015-11-13", "close": 0.97, "volume": 30000.0}, {"date": "2015-11-16", "close": 0.98, "volume": 9000.0}, {"date": "2015-11-17", "close": 0.97, "volume": 76264.0}, {"date": "2015-11-19", "close": 0.97, "volume": 85612.0}, {"date": "2015-11-20", "close": 0.97, "volume": 30000.0}, {"date": "2015-11-23", "close": 0.98, "volume": 15082.0}, {"date": "2015-11-24", "close": 0.98, "volume": 1000.0}, {"date": "2015-11-25", "close": 0.975, "volume": 25000.0}, {"date": "2015-11-26", "close": 0.98, "volume": 30000.0}, {"date": "2015-11-27", "close": 0.975, "volume": 57997.0}, {"date": "2015-12-01", "close": 0.965, "volume": 155704.0}, {"date": "2015-12-02", "close": 0.965, "volume": 77500.0}, {"date": "2015-12-03", "close": 0.975, "volume": 14657.0}, {"date": "2015-12-04", "close": 0.98, "volume": 475578.0}, {"date": "2015-12-07", "close": 0.98, "volume": 6010.0}, {"date": "2015-12-08", "close": 0.97, "volume": 120000.0}, {"date": "2015-12-09", "close": 0.97, "volume": 34989.0}, {"date": "2015-12-10", "close": 0.965, "volume": 22800.0}, {"date": "2015-12-11", "close": 0.965, "volume": 9160.0}, {"date": "2015-12-14", "close": 0.965, "volume": 20000.0}, {"date": "2015-12-15", "close": 0.95, "volume": 135363.0}, {"date": "2015-12-16", "close": 0.96, "volume": 124354.0}, {"date": "2015-12-17", "close": 0.96, "volume": 68237.0}, {"date": "2015-12-18", "close": 0.96, "volume": 628000.0}, {"date": "2015-12-21", "close": 0.965, "volume": 62177.0}, {"date": "2015-12-22", "close": 0.96, "volume": 133196.0}, {"date": "2015-12-23", "close": 0.96, "volume": 19918.0}, {"date": "2015-12-24", "close": 0.96, "volume": 35291.0}, {"date": "2015-12-29", "close": 0.995, "volume": 37465.0}, {"date": "2015-12-30", "close": 0.97, "volume": 5000.0}, {"date": "2015-12-31", "close": 0.995, "volume": 14158.0}, {"date": "2016-01-04", "close": 0.99, "volume": 2400.0}, {"date": "2016-01-05", "close": 0.99, "volume": 5044.0}, {"date": "2016-01-06", "close": 0.99, "volume": 20000.0}, {"date": "2016-01-07", "close": 0.99, "volume": 7062.0}, {"date": "2016-01-08", "close": 0.99, "volume": 1010.0}, {"date": "2016-01-11", "close": 0.98, "volume": 27527.0}, {"date": "2016-01-12", "close": 0.96, "volume": 63102.0}, {"date": "2016-01-13", "close": 0.99, "volume": 131348.0}, {"date": "2016-01-14", "close": 0.96, "volume": 5925.0}, {"date": "2016-01-15", "close": 0.96, "volume": 20000.0}, {"date": "2016-01-19", "close": 0.97, "volume": 4000.0}, {"date": "2016-01-20", "close": 0.99, "volume": 67039.0}, {"date": "2016-01-21", "close": 0.97, "volume": 39754.0}, {"date": "2016-01-22", "close": 0.97, "volume": 1923.0}, {"date": "2016-01-25", "close": 0.955, "volume": 72.0}, {"date": "2016-01-27", "close": 0.95, "volume": 45000.0}, {"date": "2016-01-29", "close": 0.96, "volume": 32500.0}, {"date": "2016-02-01", "close": 0.95, "volume": 23437.0}, {"date": "2016-02-02", "close": 0.95, "volume": 525.0}, {"date": "2016-02-03", "close": 0.95, "volume": 31547.0}, {"date": "2016-02-05", "close": 0.96, "volume": 54291.0}, {"date": "2016-02-08", "close": 0.945, "volume": 3500.0}, {"date": "2016-02-09", "close": 1.0, "volume": 109719.0}, {"date": "2016-02-11", "close": 0.995, "volume": 11000.0}, {"date": "2016-02-15", "close": 0.99, "volume": 81400.0}, {"date": "2016-02-16", "close": 0.995, "volume": 103222.0}, {"date": "2016-02-17", "close": 0.995, "volume": 59300.0}, {"date": "2016-02-18", "close": 1.0, "volume": 37076.0}, {"date": "2016-02-19", "close": 0.995, "volume": 37.0}, {"date": "2016-02-22", "close": 1.0, "volume": 29139.0}, {"date": "2016-02-23", "close": 0.99, "volume": 47700.0}, {"date": "2016-02-24", "close": 0.99, "volume": 45000.0}, {"date": "2016-02-25", "close": 0.98, "volume": 55100.0}, {"date": "2016-02-26", "close": 0.995, "volume": 78834.0}, {"date": "2016-02-29", "close": 0.99, "volume": 22584.0}, {"date": "2016-03-01", "close": 0.995, "volume": 30970.0}, {"date": "2016-03-02", "close": 0.985, "volume": 19863.0}, {"date": "2016-03-03", "close": 0.98, "volume": 42200.0}, {"date": "2016-03-04", "close": 0.985, "volume": 34108.0}, {"date": "2016-03-07", "close": 0.97, "volume": 5000.0}, {"date": "2016-03-08", "close": 0.99, "volume": 21092.0}, {"date": "2016-03-09", "close": 0.99, "volume": 55615.0}, {"date": "2016-03-10", "close": 0.98, "volume": 91650.0}, {"date": "2016-03-11", "close": 0.995, "volume": 41092.0}, {"date": "2016-03-14", "close": 1.0, "volume": 51883.0}, {"date": "2016-03-15", "close": 1.0, "volume": 36771.0}, {"date": "2016-03-16", "close": 1.0, "volume": 156914.0}, {"date": "2016-03-17", "close": 1.0, "volume": 105650.0}, {"date": "2016-03-18", "close": 1.035, "volume": 86978.0}, {"date": "2016-03-21", "close": 1.02, "volume": 263371.0}, {"date": "2016-03-22", "close": 1.005, "volume": 139028.0}, {"date": "2016-03-23", "close": 1.01, "volume": 98964.0}, {"date": "2016-03-24", "close": 1.01, "volume": 37556.0}, {"date": "2016-03-29", "close": 1.02, "volume": 72314.0}, {"date": "2016-03-31", "close": 1.005, "volume": 244869.0}, {"date": "2016-04-01", "close": 1.015, "volume": 171262.0}, {"date": "2016-04-04", "close": 1.03, "volume": 122030.0}, {"date": "2016-04-05", "close": 1.0, "volume": 159619.0}, {"date": "2016-04-06", "close": 1.01, "volume": 41000.0}, {"date": "2016-04-07", "close": 1.01, "volume": 83563.0}, {"date": "2016-04-08", "close": 1.0, "volume": 97290.0}, {"date": "2016-04-11", "close": 1.0, "volume": 92425.0}, {"date": "2016-04-12", "close": 1.02, "volume": 534093.0}, {"date": "2016-04-13", "close": 1.02, "volume": 330115.0}, {"date": "2016-04-14", "close": 1.035, "volume": 294775.0}, {"date": "2016-04-15", "close": 1.06, "volume": 119500.0}, {"date": "2016-04-18", "close": 1.045, "volume": 78415.0}, {"date": "2016-04-19", "close": 1.06, "volume": 258074.0}, {"date": "2016-04-20", "close": 1.065, "volume": 229672.0}, {"date": "2016-04-21", "close": 1.075, "volume": 376563.0}, {"date": "2016-04-22", "close": 1.055, "volume": 298205.0}, {"date": "2016-04-26", "close": 1.06, "volume": 129837.0}, {"date": "2016-04-27", "close": 1.07, "volume": 23923.0}, {"date": "2016-04-28", "close": 1.055, "volume": 68317.0}, {"date": "2016-04-29", "close": 1.06, "volume": 146577.0}, {"date": "2016-05-02", "close": 1.07, "volume": 144403.0}, {"date": "2016-05-03", "close": 1.06, "volume": 12000.0}, {"date": "2016-05-04", "close": 1.07, "volume": 53054.0}, {"date": "2016-05-05", "close": 1.06, "volume": 81872.0}, {"date": "2016-05-06", "close": 1.075, "volume": 42262.0}, {"date": "2016-05-09", "close": 1.08, "volume": 201300.0}, {"date": "2016-05-10", "close": 1.08, "volume": 73532.0}, {"date": "2016-05-11", "close": 1.09, "volume": 89736.0}, {"date": "2016-05-12", "close": 1.085, "volume": 100727.0}, {"date": "2016-05-13", "close": 1.09, "volume": 143317.0}, {"date": "2016-05-16", "close": 1.1, "volume": 104922.0}, {"date": "2016-05-17", "close": 1.115, "volume": 160591.0}, {"date": "2016-05-18", "close": 1.145, "volume": 92806.0}, {"date": "2016-05-19", "close": 1.175, "volume": 48983.0}, {"date": "2016-05-20", "close": 1.195, "volume": 60118.0}, {"date": "2016-05-23", "close": 1.175, "volume": 68370.0}, {"date": "2016-05-24", "close": 1.15, "volume": 62113.0}, {"date": "2016-05-25", "close": 1.115, "volume": 74000.0}, {"date": "2016-05-26", "close": 1.14, "volume": 36921.0}, {"date": "2016-05-27", "close": 1.15, "volume": 169487.0}, {"date": "2016-05-30", "close": 1.18, "volume": 158713.0}, {"date": "2016-05-31", "close": 1.27, "volume": 122600.0}, {"date": "2016-06-01", "close": 1.19, "volume": 90880.0}, {"date": "2016-06-02", "close": 1.17, "volume": 55000.0}, {"date": "2016-06-06", "close": 1.16, "volume": 38743.0}, {"date": "2016-06-07", "close": 1.175, "volume": 50411.0}, {"date": "2016-06-08", "close": 1.2, "volume": 106155.0}, {"date": "2016-06-09", "close": 1.18, "volume": 48075.0}, {"date": "2016-06-10", "close": 1.175, "volume": 80808.0}, {"date": "2016-06-14", "close": 1.14, "volume": 181120.0}, {"date": "2016-06-15", "close": 1.14, "volume": 47701.0}, {"date": "2016-06-16", "close": 1.14, "volume": 97019.0}, {"date": "2016-06-17", "close": 1.14, "volume": 86721.0}, {"date": "2016-06-20", "close": 1.13, "volume": 93296.0}, {"date": "2016-06-21", "close": 1.12, "volume": 150976.0}, {"date": "2016-06-22", "close": 1.11, "volume": 92184.0}, {"date": "2016-06-23", "close": 1.115, "volume": 167301.0}, {"date": "2016-06-24", "close": 1.1, "volume": 250555.0}, {"date": "2016-06-27", "close": 1.125, "volume": 96850.0}, {"date": "2016-06-28", "close": 1.07, "volume": 151055.0}, {"date": "2016-06-29", "close": 1.115, "volume": 85384.0}, {"date": "2016-06-30", "close": 1.135, "volume": 14103.0}, {"date": "2016-07-01", "close": 1.135, "volume": 35299.0}, {"date": "2016-07-04", "close": 1.12, "volume": 22912.0}, {"date": "2016-07-05", "close": 1.105, "volume": 18567.0}, {"date": "2016-07-06", "close": 1.1, "volume": 78773.0}, {"date": "2016-07-07", "close": 1.1, "volume": 16011.0}, {"date": "2016-07-08", "close": 1.11, "volume": 54850.0}, {"date": "2016-07-11", "close": 1.095, "volume": 52734.0}, {"date": "2016-07-12", "close": 1.1, "volume": 35798.0}, {"date": "2016-07-13", "close": 1.1, "volume": 58885.0}, {"date": "2016-07-14", "close": 1.1, "volume": 110933.0}, {"date": "2016-07-15", "close": 1.09, "volume": 77965.0}, {"date": "2016-07-18", "close": 1.09, "volume": 8000.0}, {"date": "2016-07-19", "close": 1.09, "volume": 64385.0}, {"date": "2016-07-20", "close": 1.08, "volume": 22279.0}, {"date": "2016-07-21", "close": 1.075, "volume": 45304.0}, {"date": "2016-07-22", "close": 1.13, "volume": 41662.0}, {"date": "2016-07-25", "close": 1.09, "volume": 10000.0}, {"date": "2016-07-26", "close": 1.1, "volume": 131768.0}, {"date": "2016-07-27", "close": 1.075, "volume": 45454.0}, {"date": "2016-07-28", "close": 1.1, "volume": 86755.0}, {"date": "2016-07-29", "close": 1.13, "volume": 15061.0}, {"date": "2016-08-01", "close": 1.09, "volume": 35224.0}, {"date": "2016-08-02", "close": 1.09, "volume": 18500.0}, {"date": "2016-08-03", "close": 1.08, "volume": 27850.0}, {"date": "2016-08-04", "close": 1.07, "volume": 133394.0}, {"date": "2016-08-05", "close": 1.05, "volume": 202496.0}, {"date": "2016-08-08", "close": 1.08, "volume": 73080.0}, {"date": "2016-08-09", "close": 1.075, "volume": 30470.0}, {"date": "2016-08-10", "close": 1.08, "volume": 95081.0}, {"date": "2016-08-11", "close": 1.08, "volume": 15000.0}, {"date": "2016-08-12", "close": 1.08, "volume": 73243.0}, {"date": "2016-08-15", "close": 1.065, "volume": 138575.0}, {"date": "2016-08-16", "close": 1.095, "volume": 52127.0}, {"date": "2016-08-17", "close": 1.08, "volume": 165831.0}, {"date": "2016-08-18", "close": 1.055, "volume": 126103.0}, {"date": "2016-08-19", "close": 1.065, "volume": 110101.0}, {"date": "2016-08-22", "close": 1.05, "volume": 121023.0}, {"date": "2016-08-23", "close": 1.05, "volume": 82088.0}, {"date": "2016-08-24", "close": 1.05, "volume": 112444.0}, {"date": "2016-08-25", "close": 1.02, "volume": 125736.0}, {"date": "2016-08-26", "close": 1.03, "volume": 43178.0}, {"date": "2016-08-29", "close": 1.03, "volume": 98753.0}, {"date": "2016-08-30", "close": 1.09, "volume": 85500.0}, {"date": "2016-08-31", "close": 1.095, "volume": 40000.0}, {"date": "2016-09-01", "close": 1.07, "volume": 28332.0}, {"date": "2016-09-02", "close": 1.06, "volume": 73674.0}, {"date": "2016-09-05", "close": 1.04, "volume": 14943.0}, {"date": "2016-09-06", "close": 1.06, "volume": 30889.0}, {"date": "2016-09-07", "close": 1.05, "volume": 53791.0}, {"date": "2016-09-08", "close": 1.085, "volume": 120684.0}, {"date": "2016-09-09", "close": 1.06, "volume": 121125.0}, {"date": "2016-09-12", "close": 1.05, "volume": 163507.0}, {"date": "2016-09-13", "close": 1.045, "volume": 142280.0}, {"date": "2016-09-14", "close": 1.05, "volume": 92709.0}, {"date": "2016-09-15", "close": 1.05, "volume": 28000.0}, {"date": "2016-09-16", "close": 1.06, "volume": 31545.0}, {"date": "2016-09-19", "close": 1.06, "volume": 53369.0}, {"date": "2016-09-20", "close": 1.065, "volume": 109254.0}, {"date": "2016-09-21", "close": 1.065, "volume": 56598.0}, {"date": "2016-09-22", "close": 1.06, "volume": 38997.0}, {"date": "2016-09-23", "close": 1.06, "volume": 53598.0}, {"date": "2016-09-26", "close": 1.06, "volume": 154938.0}, {"date": "2016-09-27", "close": 1.06, "volume": 34918.0}, {"date": "2016-09-28", "close": 1.06, "volume": 14096.0}, {"date": "2016-09-29", "close": 1.06, "volume": 54791.0}, {"date": "2016-09-30", "close": 1.055, "volume": 12304.0}, {"date": "2016-10-03", "close": 1.06, "volume": 34541.0}, {"date": "2016-10-04", "close": 1.045, "volume": 136931.0}, {"date": "2016-10-05", "close": 1.05, "volume": 90637.0}, {"date": "2016-10-06", "close": 1.05, "volume": 95660.0}, {"date": "2016-10-07", "close": 1.065, "volume": 49855.0}, {"date": "2016-10-10", "close": 1.065, "volume": 23098.0}, {"date": "2016-10-11", "close": 1.065, "volume": 87217.0}, {"date": "2016-10-12", "close": 1.075, "volume": 39312.0}, {"date": "2016-10-13", "close": 1.075, "volume": 19593.0}, {"date": "2016-10-14", "close": 1.1, "volume": 55298.0}, {"date": "2016-10-17", "close": 1.08, "volume": 66454.0}, {"date": "2016-10-18", "close": 1.085, "volume": 10250.0}, {"date": "2016-10-19", "close": 1.1, "volume": 44603.0}, {"date": "2016-10-20", "close": 1.075, "volume": 3257.0}, {"date": "2016-10-21", "close": 1.11, "volume": 367500.0}, {"date": "2016-10-24", "close": 1.155, "volume": 220511.0}, {"date": "2016-10-25", "close": 1.18, "volume": 387561.0}, {"date": "2016-10-26", "close": 1.1, "volume": 310733.0}, {"date": "2016-10-27", "close": 1.12, "volume": 29275.0}, {"date": "2016-10-28", "close": 1.12, "volume": 2547.0}, {"date": "2016-10-31", "close": 1.11, "volume": 64671.0}, {"date": "2016-11-01", "close": 1.11, "volume": 150805.0}, {"date": "2016-11-02", "close": 1.11, "volume": 30900.0}, {"date": "2016-11-03", "close": 1.1, "volume": 137980.0}, {"date": "2016-11-04", "close": 1.06, "volume": 196812.0}, {"date": "2016-11-07", "close": 1.06, "volume": 20000.0}, {"date": "2016-11-08", "close": 1.09, "volume": 247000.0}, {"date": "2016-11-09", "close": 1.07, "volume": 233027.0}, {"date": "2016-11-10", "close": 1.1, "volume": 54950.0}, {"date": "2016-11-11", "close": 1.1, "volume": 12650.0}, {"date": "2016-11-14", "close": 1.08, "volume": 781350.0}, {"date": "2016-11-15", "close": 1.09, "volume": 5478.0}, {"date": "2016-11-16", "close": 1.07, "volume": 77684.0}, {"date": "2016-11-17", "close": 1.09, "volume": 55232.0}, {"date": "2016-11-18", "close": 1.08, "volume": 25806.0}, {"date": "2016-11-21", "close": 1.075, "volume": 49375.0}, {"date": "2016-11-22", "close": 1.07, "volume": 16629.0}, {"date": "2016-11-25", "close": 1.07, "volume": 146182.0}, {"date": "2016-11-28", "close": 1.07, "volume": 78064.0}, {"date": "2016-11-29", "close": 1.085, "volume": 46573.0}, {"date": "2016-11-30", "close": 1.07, "volume": 104700.0}, {"date": "2016-12-01", "close": 1.075, "volume": 144006.0}, {"date": "2016-12-02", "close": 1.075, "volume": 32300.0}, {"date": "2016-12-05", "close": 1.06, "volume": 53575.0}, {"date": "2016-12-06", "close": 1.05, "volume": 113340.0}, {"date": "2016-12-07", "close": 1.06, "volume": 31652.0}, {"date": "2016-12-08", "close": 1.06, "volume": 70904.0}, {"date": "2016-12-09", "close": 1.04, "volume": 12650.0}, {"date": "2016-12-12", "close": 1.04, "volume": 125797.0}, {"date": "2016-12-13", "close": 1.03, "volume": 92500.0}, {"date": "2016-12-14", "close": 1.045, "volume": 118091.0}, {"date": "2016-12-15", "close": 1.04, "volume": 42500.0}, {"date": "2016-12-16", "close": 1.06, "volume": 28957.0}, {"date": "2016-12-19", "close": 1.04, "volume": 74684.0}, {"date": "2016-12-20", "close": 1.06, "volume": 73885.0}, {"date": "2016-12-21", "close": 1.05, "volume": 41596.0}, {"date": "2016-12-22", "close": 1.05, "volume": 404.0}, {"date": "2016-12-23", "close": 1.055, "volume": 42528.0}, {"date": "2016-12-28", "close": 1.07, "volume": 1000.0}, {"date": "2016-12-29", "close": 1.065, "volume": 22875.0}, {"date": "2017-01-03", "close": 1.05, "volume": 56967.0}, {"date": "2017-01-05", "close": 1.06, "volume": 18307.0}, {"date": "2017-01-06", "close": 1.06, "volume": 8420.0}, {"date": "2017-01-09", "close": 1.06, "volume": 9049.0}, {"date": "2017-01-10", "close": 1.045, "volume": 73258.0}, {"date": "2017-01-11", "close": 1.045, "volume": 126246.0}, {"date": "2017-01-12", "close": 1.04, "volume": 216128.0}, {"date": "2017-01-13", "close": 1.035, "volume": 159063.0}, {"date": "2017-01-16", "close": 1.03, "volume": 163755.0}, {"date": "2017-01-17", "close": 1.03, "volume": 61500.0}, {"date": "2017-01-18", "close": 1.03, "volume": 126156.0}, {"date": "2017-01-19", "close": 1.03, "volume": 44000.0}, {"date": "2017-01-20", "close": 1.025, "volume": 20862.0}, {"date": "2017-01-23", "close": 1.025, "volume": 104051.0}, {"date": "2017-01-24", "close": 1.025, "volume": 100837.0}, {"date": "2017-01-25", "close": 1.03, "volume": 13691.0}, {"date": "2017-01-27", "close": 1.035, "volume": 18139.0}, {"date": "2017-01-30", "close": 1.04, "volume": 83082.0}, {"date": "2017-01-31", "close": 1.025, "volume": 75000.0}, {"date": "2017-02-01", "close": 1.025, "volume": 32130.0}, {"date": "2017-02-02", "close": 1.025, "volume": 15789.0}, {"date": "2017-02-03", "close": 1.025, "volume": 23211.0}, {"date": "2017-02-06", "close": 1.02, "volume": 6278.0}, {"date": "2017-02-07", "close": 1.02, "volume": 36230.0}, {"date": "2017-02-08", "close": 1.025, "volume": 56228.0}, {"date": "2017-02-09", "close": 1.02, "volume": 25505.0}, {"date": "2017-02-10", "close": 1.035, "volume": 5484.0}, {"date": "2017-02-13", "close": 1.04, "volume": 30170.0}, {"date": "2017-02-14", "close": 1.02, "volume": 52382.0}, {"date": "2017-02-15", "close": 1.03, "volume": 194391.0}, {"date": "2017-02-16", "close": 1.025, "volume": 11000.0}, {"date": "2017-02-17", "close": 1.005, "volume": 38555.0}, {"date": "2017-02-20", "close": 1.03, "volume": 63113.0}, {"date": "2017-02-21", "close": 1.0, "volume": 40196.0}, {"date": "2017-02-22", "close": 1.03, "volume": 11086.0}, {"date": "2017-02-23", "close": 1.01, "volume": 103629.0}, {"date": "2017-02-24", "close": 0.99, "volume": 34500.0}, {"date": "2017-02-27", "close": 0.945, "volume": 108714.0}, {"date": "2017-02-28", "close": 0.955, "volume": 129955.0}, {"date": "2017-03-01", "close": 0.955, "volume": 49808.0}, {"date": "2017-03-02", "close": 0.965, "volume": 55448.0}, {"date": "2017-03-03", "close": 0.98, "volume": 80578.0}, {"date": "2017-03-07", "close": 0.97, "volume": 47428.0}, {"date": "2017-03-08", "close": 0.98, "volume": 30511.0}, {"date": "2017-03-09", "close": 0.98, "volume": 20034.0}, {"date": "2017-03-10", "close": 0.965, "volume": 45000.0}, {"date": "2017-03-13", "close": 0.995, "volume": 170822.0}, {"date": "2017-03-14", "close": 1.005, "volume": 180744.0}, {"date": "2017-03-15", "close": 1.01, "volume": 36811.0}, {"date": "2017-03-16", "close": 0.995, "volume": 117647.0}, {"date": "2017-03-17", "close": 0.985, "volume": 24144.0}, {"date": "2017-03-20", "close": 0.985, "volume": 11869.0}, {"date": "2017-03-21", "close": 0.99, "volume": 20000.0}, {"date": "2017-03-22", "close": 0.98, "volume": 144542.0}, {"date": "2017-03-23", "close": 0.95, "volume": 132867.0}, {"date": "2017-03-24", "close": 0.95, "volume": 442133.0}, {"date": "2017-03-27", "close": 0.98, "volume": 2912.0}, {"date": "2017-03-28", "close": 0.98, "volume": 35500.0}, {"date": "2017-03-29", "close": 0.955, "volume": 154271.0}, {"date": "2017-03-30", "close": 0.98, "volume": 19250.0}, {"date": "2017-03-31", "close": 0.985, "volume": 24624.0}, {"date": "2017-04-03", "close": 0.975, "volume": 175000.0}, {"date": "2017-04-04", "close": 0.97, "volume": 57000.0}, {"date": "2017-04-05", "close": 0.97, "volume": 110001.0}, {"date": "2017-04-06", "close": 0.975, "volume": 27000.0}, {"date": "2017-04-07", "close": 0.98, "volume": 144655.0}, {"date": "2017-04-10", "close": 1.0, "volume": 70143.0}, {"date": "2017-04-11", "close": 1.0, "volume": 87887.0}, {"date": "2017-04-12", "close": 1.0, "volume": 51580.0}, {"date": "2017-04-13", "close": 0.985, "volume": 59720.0}, {"date": "2017-04-18", "close": 0.97, "volume": 94702.0}, {"date": "2017-04-19", "close": 0.95, "volume": 364348.0}, {"date": "2017-04-20", "close": 0.97, "volume": 135597.0}, {"date": "2017-04-21", "close": 0.94, "volume": 141685.0}, {"date": "2017-04-24", "close": 0.95, "volume": 67830.0}, {"date": "2017-04-26", "close": 0.94, "volume": 75169.0}, {"date": "2017-04-27", "close": 0.94, "volume": 10714.0}, {"date": "2017-04-28", "close": 0.935, "volume": 51755.0}, {"date": "2017-05-01", "close": 0.91, "volume": 235045.0}, {"date": "2017-05-02", "close": 0.91, "volume": 13000.0}, {"date": "2017-05-03", "close": 0.92, "volume": 23300.0}, {"date": "2017-05-04", "close": 0.92, "volume": 193094.0}, {"date": "2017-05-05", "close": 0.93, "volume": 138297.0}, {"date": "2017-05-08", "close": 0.915, "volume": 24902.0}, {"date": "2017-05-09", "close": 0.93, "volume": 76559.0}, {"date": "2017-05-10", "close": 0.905, "volume": 111886.0}, {"date": "2017-05-11", "close": 0.925, "volume": 55899.0}, {"date": "2017-05-12", "close": 0.925, "volume": 62925.0}, {"date": "2017-05-15", "close": 0.91, "volume": 37000.0}, {"date": "2017-05-16", "close": 0.91, "volume": 142563.0}, {"date": "2017-05-17", "close": 0.915, "volume": 42012.0}, {"date": "2017-05-18", "close": 0.905, "volume": 37085.0}, {"date": "2017-05-19", "close": 0.91, "volume": 182533.0}, {"date": "2017-05-22", "close": 0.91, "volume": 14386.0}, {"date": "2017-05-23", "close": 0.915, "volume": 13570.0}, {"date": "2017-05-24", "close": 0.915, "volume": 25834.0}, {"date": "2017-05-25", "close": 0.91, "volume": 47516.0}, {"date": "2017-05-26", "close": 0.905, "volume": 18137.0}, {"date": "2017-05-29", "close": 0.89, "volume": 198214.0}, {"date": "2017-05-30", "close": 0.85, "volume": 292532.0}, {"date": "2017-05-31", "close": 0.84, "volume": 242845.0}, {"date": "2017-06-01", "close": 0.845, "volume": 51196.0}, {"date": "2017-06-02", "close": 0.845, "volume": 62831.0}, {"date": "2017-06-05", "close": 0.85, "volume": 75717.0}, {"date": "2017-06-06", "close": 0.87, "volume": 42511.0}, {"date": "2017-06-07", "close": 0.86, "volume": 180560.0}, {"date": "2017-06-08", "close": 0.87, "volume": 199000.0}, {"date": "2017-06-09", "close": 0.87, "volume": 436598.0}, {"date": "2017-06-13", "close": 0.87, "volume": 135207.0}, {"date": "2017-06-14", "close": 0.865, "volume": 81821.0}, {"date": "2017-06-15", "close": 0.87, "volume": 58092.0}, {"date": "2017-06-16", "close": 0.87, "volume": 33047.0}, {"date": "2017-06-19", "close": 0.88, "volume": 12870.0}, {"date": "2017-06-20", "close": 0.87, "volume": 84278.0}, {"date": "2017-06-21", "close": 0.905, "volume": 63513.0}, {"date": "2017-06-22", "close": 0.87, "volume": 59385.0}, {"date": "2017-06-23", "close": 0.89, "volume": 25094.0}, {"date": "2017-06-26", "close": 0.93, "volume": 119977.0}, {"date": "2017-06-27", "close": 0.9, "volume": 34208.0}, {"date": "2017-06-28", "close": 0.9, "volume": 52000.0}, {"date": "2017-06-29", "close": 0.88, "volume": 86542.0}, {"date": "2017-06-30", "close": 0.9, "volume": 64615.0}, {"date": "2017-07-03", "close": 0.915, "volume": 53773.0}, {"date": "2017-07-04", "close": 0.87, "volume": 67107.0}, {"date": "2017-07-05", "close": 0.82, "volume": 258742.0}, {"date": "2017-07-06", "close": 0.85, "volume": 161403.0}, {"date": "2017-07-07", "close": 0.875, "volume": 82456.0}, {"date": "2017-07-10", "close": 0.89, "volume": 33000.0}, {"date": "2017-07-11", "close": 0.89, "volume": 5482.0}, {"date": "2017-07-12", "close": 0.88, "volume": 41435.0}, {"date": "2017-07-13", "close": 0.88, "volume": 10487.0}, {"date": "2017-07-14", "close": 0.875, "volume": 26125.0}, {"date": "2017-07-17", "close": 0.85, "volume": 17000.0}, {"date": "2017-07-18", "close": 0.86, "volume": 4610.0}, {"date": "2017-07-20", "close": 0.88, "volume": 31082.0}, {"date": "2017-07-21", "close": 0.86, "volume": 12500.0}, {"date": "2017-07-26", "close": 0.84, "volume": 97520.0}, {"date": "2017-07-28", "close": 0.86, "volume": 25310.0}, {"date": "2017-07-31", "close": 0.86, "volume": 24553.0}, {"date": "2017-08-02", "close": 0.86, "volume": 4750.0}, {"date": "2017-08-03", "close": 0.88, "volume": 107082.0}, {"date": "2017-08-04", "close": 0.88, "volume": 21152.0}, {"date": "2017-08-07", "close": 0.865, "volume": 24832.0}, {"date": "2017-08-08", "close": 0.865, "volume": 332.0}, {"date": "2017-08-09", "close": 0.86, "volume": 45000.0}, {"date": "2017-08-10", "close": 0.87, "volume": 34393.0}, {"date": "2017-08-11", "close": 0.86, "volume": 18000.0}, {"date": "2017-08-14", "close": 0.88, "volume": 39110.0}, {"date": "2017-08-15", "close": 0.9, "volume": 52164.0}, {"date": "2017-08-16", "close": 0.865, "volume": 57948.0}, {"date": "2017-08-17", "close": 0.85, "volume": 73022.0}, {"date": "2017-08-18", "close": 0.84, "volume": 20543.0}, {"date": "2017-08-21", "close": 0.855, "volume": 38967.0}, {"date": "2017-08-22", "close": 0.84, "volume": 62755.0}, {"date": "2017-08-23", "close": 0.84, "volume": 1377.0}, {"date": "2017-08-25", "close": 0.86, "volume": 7123.0}, {"date": "2017-08-28", "close": 0.85, "volume": 52737.0}, {"date": "2017-08-29", "close": 0.85, "volume": 4834.0}, {"date": "2017-08-30", "close": 0.85, "volume": 25000.0}, {"date": "2017-08-31", "close": 0.85, "volume": 8500.0}, {"date": "2017-09-01", "close": 0.87, "volume": 18948.0}, {"date": "2017-09-04", "close": 0.87, "volume": 13278.0}, {"date": "2017-09-05", "close": 0.85, "volume": 45704.0}, {"date": "2017-09-06", "close": 0.85, "volume": 106141.0}, {"date": "2017-09-07", "close": 0.85, "volume": 21839.0}, {"date": "2017-09-08", "close": 0.845, "volume": 44400.0}, {"date": "2017-09-11", "close": 0.86, "volume": 100582.0}, {"date": "2017-09-12", "close": 0.835, "volume": 55000.0}, {"date": "2017-09-13", "close": 0.835, "volume": 36791.0}, {"date": "2017-09-14", "close": 0.835, "volume": 10000.0}, {"date": "2017-09-15", "close": 0.84, "volume": 20548.0}, {"date": "2017-09-18", "close": 0.84, "volume": 56291.0}, {"date": "2017-09-19", "close": 0.825, "volume": 110000.0}, {"date": "2017-09-20", "close": 0.83, "volume": 10000.0}, {"date": "2017-09-21", "close": 0.83, "volume": 7500.0}, {"date": "2017-09-22", "close": 0.83, "volume": 34900.0}, {"date": "2017-09-25", "close": 0.82, "volume": 71081.0}, {"date": "2017-09-26", "close": 0.815, "volume": 50200.0}, {"date": "2017-09-27", "close": 0.82, "volume": 159333.0}, {"date": "2017-09-28", "close": 0.82, "volume": 19871.0}, {"date": "2017-09-29", "close": 0.83, "volume": 8500.0}, {"date": "2017-10-02", "close": 0.83, "volume": 98828.0}, {"date": "2017-10-03", "close": 0.83, "volume": 39000.0}, {"date": "2017-10-04", "close": 0.83, "volume": 37000.0}, {"date": "2017-10-05", "close": 0.83, "volume": 89852.0}, {"date": "2017-10-06", "close": 0.83, "volume": 161100.0}, {"date": "2017-10-09", "close": 0.84, "volume": 41808.0}, {"date": "2017-10-10", "close": 0.835, "volume": 190977.0}, {"date": "2017-10-11", "close": 0.83, "volume": 112113.0}, {"date": "2017-10-12", "close": 0.815, "volume": 280624.0}, {"date": "2017-10-13", "close": 0.83, "volume": 12000.0}, {"date": "2017-10-16", "close": 0.815, "volume": 15195.0}, {"date": "2017-10-17", "close": 0.83, "volume": 12004.0}, {"date": "2017-10-18", "close": 0.825, "volume": 64089.0}, {"date": "2017-10-19", "close": 0.815, "volume": 35211.0}, {"date": "2017-10-20", "close": 0.825, "volume": 12125.0}, {"date": "2017-10-23", "close": 0.83, "volume": 25903.0}, {"date": "2017-10-24", "close": 0.82, "volume": 3757.0}, {"date": "2017-10-25", "close": 0.84, "volume": 66912.0}, {"date": "2017-10-26", "close": 0.86, "volume": 83217.0}, {"date": "2017-10-27", "close": 0.855, "volume": 79220.0}, {"date": "2017-10-30", "close": 0.84, "volume": 85236.0}, {"date": "2017-10-31", "close": 0.85, "volume": 55792.0}, {"date": "2017-11-01", "close": 0.86, "volume": 82946.0}, {"date": "2017-11-02", "close": 0.86, "volume": 25922.0}, {"date": "2017-11-03", "close": 0.84, "volume": 125913.0}, {"date": "2017-11-06", "close": 0.855, "volume": 28799.0}, {"date": "2017-11-07", "close": 0.86, "volume": 21445.0}, {"date": "2017-11-08", "close": 0.85, "volume": 51795.0}, {"date": "2017-11-09", "close": 0.835, "volume": 22000.0}, {"date": "2017-11-10", "close": 0.835, "volume": 9878.0}, {"date": "2017-11-13", "close": 0.83, "volume": 32500.0}, {"date": "2017-11-14", "close": 0.85, "volume": 74078.0}, {"date": "2017-11-15", "close": 0.83, "volume": 16831.0}, {"date": "2017-11-16", "close": 0.83, "volume": 28325.0}, {"date": "2017-11-17", "close": 0.85, "volume": 19006.0}, {"date": "2017-11-20", "close": 0.875, "volume": 22752.0}, {"date": "2017-11-21", "close": 0.865, "volume": 31744.0}, {"date": "2017-11-22", "close": 0.865, "volume": 56138.0}, {"date": "2017-11-23", "close": 0.865, "volume": 31420.0}, {"date": "2017-11-24", "close": 0.88, "volume": 42999.0}, {"date": "2017-11-27", "close": 0.9, "volume": 60126.0}, {"date": "2017-11-28", "close": 0.925, "volume": 205476.0}, {"date": "2017-11-29", "close": 0.925, "volume": 63763.0}, {"date": "2017-11-30", "close": 0.9, "volume": 48000.0}, {"date": "2017-12-01", "close": 0.9, "volume": 10000.0}, {"date": "2017-12-04", "close": 0.915, "volume": 18500.0}, {"date": "2017-12-05", "close": 0.855, "volume": 136631.0}, {"date": "2017-12-06", "close": 0.875, "volume": 40034.0}, {"date": "2017-12-07", "close": 0.89, "volume": 1000.0}, {"date": "2017-12-08", "close": 0.89, "volume": 10000.0}, {"date": "2017-12-11", "close": 0.9, "volume": 69830.0}, {"date": "2017-12-12", "close": 0.88, "volume": 31667.0}, {"date": "2017-12-13", "close": 0.88, "volume": 46923.0}, {"date": "2017-12-14", "close": 0.91, "volume": 62355.0}, {"date": "2017-12-15", "close": 0.89, "volume": 91557.0}, {"date": "2017-12-18", "close": 0.895, "volume": 17500.0}, {"date": "2017-12-19", "close": 0.875, "volume": 92202.0}, {"date": "2017-12-20", "close": 0.905, "volume": 31253.0}, {"date": "2017-12-21", "close": 0.89, "volume": 11550.0}, {"date": "2017-12-22", "close": 0.91, "volume": 51070.0}, {"date": "2017-12-27", "close": 0.945, "volume": 12066.0}, {"date": "2017-12-29", "close": 0.9, "volume": 16816.0}, {"date": "2018-01-02", "close": 0.96, "volume": 10500.0}, {"date": "2018-01-03", "close": 0.955, "volume": 85449.0}, {"date": "2018-01-04", "close": 0.96, "volume": 36472.0}, {"date": "2018-01-05", "close": 0.955, "volume": 18073.0}, {"date": "2018-01-08", "close": 0.96, "volume": 58474.0}, {"date": "2018-01-09", "close": 0.95, "volume": 37479.0}, {"date": "2018-01-10", "close": 0.965, "volume": 137964.0}, {"date": "2018-01-11", "close": 0.965, "volume": 31205.0}, {"date": "2018-01-12", "close": 0.935, "volume": 83331.0}, {"date": "2018-01-15", "close": 0.92, "volume": 134991.0}, {"date": "2018-01-16", "close": 0.92, "volume": 34330.0}, {"date": "2018-01-17", "close": 0.915, "volume": 17670.0}, {"date": "2018-01-18", "close": 0.915, "volume": 15000.0}, {"date": "2018-01-19", "close": 0.89, "volume": 78622.0}, {"date": "2018-01-22", "close": 0.89, "volume": 7628.0}, {"date": "2018-01-23", "close": 0.915, "volume": 8080.0}, {"date": "2018-01-24", "close": 0.885, "volume": 108936.0}, {"date": "2018-01-25", "close": 0.88, "volume": 76749.0}, {"date": "2018-01-29", "close": 0.88, "volume": 20796.0}, {"date": "2018-01-30", "close": 0.88, "volume": 15359.0}, {"date": "2018-01-31", "close": 0.875, "volume": 6647.0}, {"date": "2018-02-01", "close": 0.89, "volume": 7237.0}, {"date": "2018-02-02", "close": 0.865, "volume": 17608.0}, {"date": "2018-02-05", "close": 0.84, "volume": 117809.0}, {"date": "2018-02-06", "close": 0.82, "volume": 32198.0}, {"date": "2018-02-07", "close": 0.845, "volume": 23257.0}, {"date": "2018-02-08", "close": 0.84, "volume": 3943.0}, {"date": "2018-02-09", "close": 0.825, "volume": 36000.0}, {"date": "2018-02-12", "close": 0.83, "volume": 118063.0}, {"date": "2018-02-13", "close": 0.845, "volume": 13036.0}, {"date": "2018-02-14", "close": 0.85, "volume": 20300.0}, {"date": "2018-02-15", "close": 0.83, "volume": 102228.0}, {"date": "2018-02-16", "close": 0.83, "volume": 63025.0}, {"date": "2018-02-19", "close": 0.825, "volume": 6000.0}, {"date": "2018-02-20", "close": 0.82, "volume": 31219.0}, {"date": "2018-02-21", "close": 0.81, "volume": 55344.0}, {"date": "2018-02-22", "close": 0.83, "volume": 49668.0}, {"date": "2018-02-23", "close": 0.815, "volume": 58089.0}, {"date": "2018-02-26", "close": 0.82, "volume": 12284.0}, {"date": "2018-02-27", "close": 0.815, "volume": 23616.0}, {"date": "2018-02-28", "close": 0.815, "volume": 40800.0}, {"date": "2018-03-01", "close": 0.805, "volume": 45927.0}, {"date": "2018-03-02", "close": 0.8, "volume": 7075.0}, {"date": "2018-03-05", "close": 0.8, "volume": 22435.0}, {"date": "2018-03-07", "close": 0.79, "volume": 183606.0}, {"date": "2018-03-08", "close": 0.775, "volume": 111996.0}, {"date": "2018-03-09", "close": 0.81, "volume": 39362.0}, {"date": "2018-03-12", "close": 0.805, "volume": 23474.0}, {"date": "2018-03-13", "close": 0.8, "volume": 42000.0}, {"date": "2018-03-14", "close": 0.82, "volume": 56897.0}, {"date": "2018-03-15", "close": 0.835, "volume": 46925.0}, {"date": "2018-03-16", "close": 0.84, "volume": 32831.0}, {"date": "2018-03-19", "close": 0.85, "volume": 159918.0}, {"date": "2018-03-20", "close": 0.85, "volume": 3500.0}, {"date": "2018-03-21", "close": 0.87, "volume": 51561.0}, {"date": "2018-03-22", "close": 0.86, "volume": 22157.0}, {"date": "2018-03-23", "close": 0.83, "volume": 37641.0}, {"date": "2018-03-26", "close": 0.83, "volume": 6855.0}, {"date": "2018-03-27", "close": 0.84, "volume": 522206.0}, {"date": "2018-03-28", "close": 0.835, "volume": 7210.0}, {"date": "2018-03-29", "close": 0.845, "volume": 46000.0}, {"date": "2018-04-03", "close": 0.84, "volume": 592.0}, {"date": "2018-04-04", "close": 0.83, "volume": 36324.0}, {"date": "2018-04-06", "close": 0.825, "volume": 20000.0}, {"date": "2018-04-09", "close": 0.825, "volume": 17607.0}, {"date": "2018-04-10", "close": 0.8, "volume": 78000.0}, {"date": "2018-04-11", "close": 0.81, "volume": 46681.0}, {"date": "2018-04-12", "close": 0.79, "volume": 27788.0}, {"date": "2018-04-13", "close": 0.815, "volume": 22000.0}, {"date": "2018-04-16", "close": 0.8, "volume": 12000.0}, {"date": "2018-04-17", "close": 0.805, "volume": 21010.0}, {"date": "2018-04-18", "close": 0.81, "volume": 12041.0}, {"date": "2018-04-19", "close": 0.8, "volume": 30918.0}, {"date": "2018-04-20", "close": 0.8, "volume": 25150.0}, {"date": "2018-04-23", "close": 0.795, "volume": 10460.0}, {"date": "2018-04-24", "close": 0.795, "volume": 40000.0}, {"date": "2018-04-26", "close": 0.81, "volume": 65337.0}, {"date": "2018-04-27", "close": 0.78, "volume": 63000.0}, {"date": "2018-04-30", "close": 0.8, "volume": 27528.0}, {"date": "2018-05-01", "close": 0.79, "volume": 25732.0}, {"date": "2018-05-02", "close": 0.81, "volume": 25912.0}, {"date": "2018-05-03", "close": 0.79, "volume": 30873.0}, {"date": "2018-05-04", "close": 0.785, "volume": 64452.0}, {"date": "2018-05-07", "close": 0.79, "volume": 25000.0}, {"date": "2018-05-08", "close": 0.795, "volume": 112144.0}, {"date": "2018-05-09", "close": 0.795, "volume": 13326.0}, {"date": "2018-05-10", "close": 0.795, "volume": 26522.0}, {"date": "2018-05-11", "close": 0.78, "volume": 10000.0}, {"date": "2018-05-14", "close": 0.785, "volume": 25000.0}, {"date": "2018-05-15", "close": 0.785, "volume": 68494.0}, {"date": "2018-05-16", "close": 0.77, "volume": 32180.0}, {"date": "2018-05-17", "close": 0.8, "volume": 80897.0}, {"date": "2018-05-18", "close": 0.78, "volume": 1625.0}, {"date": "2018-05-21", "close": 0.8, "volume": 25660.0}, {"date": "2018-05-22", "close": 0.8, "volume": 91471.0}, {"date": "2018-05-23", "close": 0.8, "volume": 23068.0}, {"date": "2018-05-24", "close": 0.78, "volume": 37182.0}, {"date": "2018-05-25", "close": 0.79, "volume": 8032.0}, {"date": "2018-05-28", "close": 0.79, "volume": 56780.0}, {"date": "2018-05-29", "close": 0.785, "volume": 176632.0}, {"date": "2018-05-30", "close": 0.79, "volume": 5162.0}, {"date": "2018-05-31", "close": 0.785, "volume": 17999.0}, {"date": "2018-06-01", "close": 0.78, "volume": 75646.0}, {"date": "2018-06-04", "close": 0.78, "volume": 19765.0}, {"date": "2018-06-05", "close": 0.77, "volume": 58904.0}, {"date": "2018-06-06", "close": 0.78, "volume": 108130.0}, {"date": "2018-06-07", "close": 0.785, "volume": 73000.0}, {"date": "2018-06-08", "close": 0.77, "volume": 61054.0}, {"date": "2018-06-12", "close": 0.775, "volume": 34559.0}, {"date": "2018-06-13", "close": 0.775, "volume": 69517.0}, {"date": "2018-06-14", "close": 0.77, "volume": 60813.0}, {"date": "2018-06-15", "close": 0.78, "volume": 78466.0}, {"date": "2018-06-18", "close": 0.77, "volume": 38841.0}, {"date": "2018-06-19", "close": 0.765, "volume": 24315.0}, {"date": "2018-06-20", "close": 0.78, "volume": 57000.0}, {"date": "2018-06-21", "close": 0.78, "volume": 130820.0}, {"date": "2018-06-22", "close": 0.775, "volume": 16333.0}, {"date": "2018-06-25", "close": 0.77, "volume": 63003.0}, {"date": "2018-06-26", "close": 0.755, "volume": 190556.0}, {"date": "2018-06-27", "close": 0.76, "volume": 52368.0}, {"date": "2018-06-28", "close": 0.785, "volume": 24387.0}, {"date": "2018-06-29", "close": 0.74, "volume": 263384.0}, {"date": "2018-07-02", "close": 0.795, "volume": 74010.0}, {"date": "2018-07-03", "close": 0.795, "volume": 13817.0}, {"date": "2018-07-04", "close": 0.81, "volume": 29489.0}, {"date": "2018-07-05", "close": 0.8, "volume": 23782.0}, {"date": "2018-07-06", "close": 0.81, "volume": 46112.0}, {"date": "2018-07-09", "close": 0.805, "volume": 23500.0}, {"date": "2018-07-10", "close": 0.81, "volume": 12425.0}, {"date": "2018-07-11", "close": 0.84, "volume": 75900.0}, {"date": "2018-07-12", "close": 0.805, "volume": 158066.0}, {"date": "2018-07-13", "close": 0.825, "volume": 73696.0}, {"date": "2018-07-16", "close": 0.84, "volume": 26492.0}, {"date": "2018-07-17", "close": 0.815, "volume": 21436.0}, {"date": "2018-07-18", "close": 0.825, "volume": 56555.0}, {"date": "2018-07-19", "close": 0.8, "volume": 66150.0}, {"date": "2018-07-20", "close": 0.8, "volume": 33672.0}, {"date": "2018-07-23", "close": 0.81, "volume": 31186.0}, {"date": "2018-07-24", "close": 0.805, "volume": 23516.0}, {"date": "2018-07-25", "close": 0.835, "volume": 43466.0}, {"date": "2018-07-26", "close": 0.835, "volume": 23489.0}, {"date": "2018-07-27", "close": 0.82, "volume": 23500.0}, {"date": "2018-07-31", "close": 0.84, "volume": 43338.0}, {"date": "2018-08-01", "close": 0.84, "volume": 4150.0}, {"date": "2018-08-02", "close": 0.815, "volume": 28647.0}, {"date": "2018-08-03", "close": 0.81, "volume": 33283.0}, {"date": "2018-08-06", "close": 0.815, "volume": 19372.0}, {"date": "2018-08-07", "close": 0.825, "volume": 19355.0}, {"date": "2018-08-08", "close": 0.84, "volume": 29596.0}, {"date": "2018-08-09", "close": 0.84, "volume": 9527.0}, {"date": "2018-08-10", "close": 0.835, "volume": 82341.0}, {"date": "2018-08-13", "close": 0.85, "volume": 41105.0}, {"date": "2018-08-14", "close": 0.85, "volume": 2500.0}, {"date": "2018-08-15", "close": 0.83, "volume": 32480.0}, {"date": "2018-08-16", "close": 0.82, "volume": 44503.0}, {"date": "2018-08-17", "close": 0.85, "volume": 247649.0}, {"date": "2018-08-20", "close": 0.86, "volume": 43608.0}, {"date": "2018-08-21", "close": 0.87, "volume": 13292.0}, {"date": "2018-08-22", "close": 0.855, "volume": 19951.0}, {"date": "2018-08-23", "close": 0.865, "volume": 33415.0}, {"date": "2018-08-24", "close": 0.845, "volume": 43011.0}, {"date": "2018-08-27", "close": 0.845, "volume": 2185.0}, {"date": "2018-08-28", "close": 0.85, "volume": 21369.0}, {"date": "2018-08-29", "close": 0.86, "volume": 31788.0}, {"date": "2018-08-30", "close": 0.85, "volume": 27422.0}, {"date": "2018-08-31", "close": 0.83, "volume": 51359.0}, {"date": "2018-09-03", "close": 0.82, "volume": 42260.0}, {"date": "2018-09-04", "close": 0.82, "volume": 23452.0}, {"date": "2018-09-06", "close": 0.845, "volume": 43033.0}, {"date": "2018-09-07", "close": 0.825, "volume": 57000.0}, {"date": "2018-09-10", "close": 0.83, "volume": 16500.0}, {"date": "2018-09-11", "close": 0.83, "volume": 24114.0}, {"date": "2018-09-12", "close": 0.86, "volume": 20848.0}, {"date": "2018-09-13", "close": 0.89, "volume": 434280.0}, {"date": "2018-09-14", "close": 0.87, "volume": 74773.0}, {"date": "2018-09-17", "close": 0.86, "volume": 25573.0}, {"date": "2018-09-18", "close": 0.9, "volume": 60902.0}, {"date": "2018-09-19", "close": 0.9, "volume": 48927.0}, {"date": "2018-09-20", "close": 0.89, "volume": 44096.0}, {"date": "2018-09-21", "close": 0.89, "volume": 49340.0}, {"date": "2018-09-24", "close": 0.89, "volume": 12413.0}, {"date": "2018-09-25", "close": 0.89, "volume": 34687.0}, {"date": "2018-09-26", "close": 0.895, "volume": 37904.0}, {"date": "2018-09-27", "close": 0.91, "volume": 97730.0}, {"date": "2018-09-28", "close": 0.9, "volume": 59857.0}, {"date": "2018-10-01", "close": 0.9, "volume": 38506.0}, {"date": "2018-10-02", "close": 0.87, "volume": 106604.0}, {"date": "2018-10-03", "close": 0.88, "volume": 25430.0}, {"date": "2018-10-04", "close": 0.87, "volume": 24750.0}, {"date": "2018-10-05", "close": 0.88, "volume": 39535.0}, {"date": "2018-10-08", "close": 0.86, "volume": 71631.0}, {"date": "2018-10-09", "close": 0.86, "volume": 1689.0}, {"date": "2018-10-10", "close": 0.85, "volume": 23794.0}, {"date": "2018-10-11", "close": 0.84, "volume": 63332.0}, {"date": "2018-10-12", "close": 0.82, "volume": 61656.0}, {"date": "2018-10-15", "close": 0.815, "volume": 61259.0}, {"date": "2018-10-16", "close": 0.81, "volume": 20443.0}, {"date": "2018-10-17", "close": 0.84, "volume": 41500.0}, {"date": "2018-10-18", "close": 0.84, "volume": 25233.0}, {"date": "2018-10-19", "close": 0.835, "volume": 13184.0}, {"date": "2018-10-22", "close": 0.83, "volume": 25000.0}, {"date": "2018-10-23", "close": 0.85, "volume": 69597.0}, {"date": "2018-10-24", "close": 0.84, "volume": 842.0}, {"date": "2018-10-25", "close": 0.845, "volume": 76521.0}, {"date": "2018-10-26", "close": 0.825, "volume": 33912.0}, {"date": "2018-10-29", "close": 0.81, "volume": 142096.0}, {"date": "2018-10-30", "close": 0.81, "volume": 8951.0}, {"date": "2018-10-31", "close": 0.79, "volume": 121463.0}, {"date": "2018-11-01", "close": 0.795, "volume": 30222.0}, {"date": "2018-11-02", "close": 0.815, "volume": 63400.0}, {"date": "2018-11-05", "close": 0.82, "volume": 23664.0}, {"date": "2018-11-06", "close": 0.82, "volume": 11274.0}, {"date": "2018-11-07", "close": 0.815, "volume": 121396.0}, {"date": "2018-11-08", "close": 0.81, "volume": 63705.0}, {"date": "2018-11-12", "close": 0.82, "volume": 126844.0}, {"date": "2018-11-13", "close": 0.81, "volume": 124384.0}, {"date": "2018-11-14", "close": 0.8, "volume": 60089.0}, {"date": "2018-11-15", "close": 0.8, "volume": 12897.0}, {"date": "2018-11-20", "close": 0.79, "volume": 27973.0}, {"date": "2018-11-21", "close": 0.76, "volume": 93469.0}, {"date": "2018-11-22", "close": 0.76, "volume": 40000.0}, {"date": "2018-11-23", "close": 0.755, "volume": 82307.0}, {"date": "2018-11-26", "close": 0.75, "volume": 45976.0}, {"date": "2018-11-27", "close": 0.75, "volume": 62213.0}, {"date": "2018-11-28", "close": 0.75, "volume": 25497.0}, {"date": "2018-11-29", "close": 0.74, "volume": 69277.0}, {"date": "2018-12-03", "close": 0.775, "volume": 160309.0}, {"date": "2018-12-04", "close": 0.76, "volume": 33033.0}, {"date": "2018-12-05", "close": 0.74, "volume": 325631.0}, {"date": "2018-12-06", "close": 0.755, "volume": 12542.0}, {"date": "2018-12-07", "close": 0.76, "volume": 7821.0}, {"date": "2018-12-10", "close": 0.74, "volume": 31000.0}, {"date": "2018-12-11", "close": 0.77, "volume": 71338.0}, {"date": "2018-12-12", "close": 0.775, "volume": 62573.0}, {"date": "2018-12-13", "close": 0.765, "volume": 57800.0}, {"date": "2018-12-14", "close": 0.79, "volume": 81833.0}, {"date": "2018-12-17", "close": 0.78, "volume": 10678.0}, {"date": "2018-12-18", "close": 0.77, "volume": 12000.0}, {"date": "2018-12-19", "close": 0.765, "volume": 9322.0}, {"date": "2018-12-20", "close": 0.76, "volume": 15000.0}, {"date": "2018-12-21", "close": 0.755, "volume": 19300.0}, {"date": "2018-12-24", "close": 0.745, "volume": 11630.0}, {"date": "2018-12-28", "close": 0.76, "volume": 10698.0}, {"date": "2019-01-03", "close": 0.76, "volume": 2222.0}, {"date": "2019-01-04", "close": 0.75, "volume": 52001.0}, {"date": "2019-01-07", "close": 0.76, "volume": 15150.0}, {"date": "2019-01-08", "close": 0.77, "volume": 45000.0}, {"date": "2019-01-09", "close": 0.79, "volume": 105552.0}, {"date": "2019-01-10", "close": 0.8, "volume": 58893.0}, {"date": "2019-01-15", "close": 0.8, "volume": 10550.0}, {"date": "2019-01-16", "close": 0.8, "volume": 64171.0}, {"date": "2019-01-17", "close": 0.765, "volume": 107470.0}, {"date": "2019-01-18", "close": 0.79, "volume": 77272.0}, {"date": "2019-01-21", "close": 0.8, "volume": 13000.0}, {"date": "2019-01-22", "close": 0.795, "volume": 47852.0}, {"date": "2019-01-23", "close": 0.79, "volume": 124000.0}, {"date": "2019-01-24", "close": 0.79, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.8, "volume": 40000.0}, {"date": "2019-01-29", "close": 0.8, "volume": 19731.0}, {"date": "2019-01-30", "close": 0.78, "volume": 6257.0}, {"date": "2019-01-31", "close": 0.78, "volume": 10168.0}, {"date": "2019-02-01", "close": 0.78, "volume": 24110.0}, {"date": "2019-02-05", "close": 0.78, "volume": 3366.0}, {"date": "2019-02-06", "close": 0.765, "volume": 29378.0}, {"date": "2019-02-07", "close": 0.8, "volume": 27415.0}, {"date": "2019-02-11", "close": 0.77, "volume": 1542.0}, {"date": "2019-02-12", "close": 0.8, "volume": 24928.0}, {"date": "2019-02-13", "close": 0.78, "volume": 22178.0}, {"date": "2019-02-14", "close": 0.76, "volume": 111295.0}, {"date": "2019-02-15", "close": 0.765, "volume": 16494.0}, {"date": "2019-02-19", "close": 0.77, "volume": 10000.0}, {"date": "2019-02-20", "close": 0.765, "volume": 28108.0}, {"date": "2019-02-21", "close": 0.77, "volume": 7884.0}, {"date": "2019-02-22", "close": 0.77, "volume": 1000.0}, {"date": "2019-02-25", "close": 0.77, "volume": 4752.0}, {"date": "2019-02-26", "close": 0.775, "volume": 41515.0}, {"date": "2019-02-27", "close": 0.78, "volume": 8337.0}, {"date": "2019-02-28", "close": 0.78, "volume": 650.0}, {"date": "2019-03-04", "close": 0.76, "volume": 71926.0}, {"date": "2019-03-06", "close": 0.765, "volume": 3914.0}, {"date": "2019-03-07", "close": 0.765, "volume": 67000.0}, {"date": "2019-03-08", "close": 0.77, "volume": 27500.0}, {"date": "2019-03-11", "close": 0.77, "volume": 87554.0}, {"date": "2019-03-12", "close": 0.775, "volume": 4000.0}, {"date": "2019-03-14", "close": 0.775, "volume": 17446.0}, {"date": "2019-03-15", "close": 0.77, "volume": 47051.0}, {"date": "2019-03-18", "close": 0.77, "volume": 29780.0}, {"date": "2019-03-19", "close": 0.77, "volume": 21635.0}, {"date": "2019-03-20", "close": 0.77, "volume": 24865.0}, {"date": "2019-03-21", "close": 0.77, "volume": 88756.0}, {"date": "2019-03-22", "close": 0.78, "volume": 100410.0}, {"date": "2019-03-25", "close": 0.76, "volume": 27640.0}, {"date": "2019-03-26", "close": 0.775, "volume": 3600.0}, {"date": "2019-03-27", "close": 0.78, "volume": 37894.0}, {"date": "2019-03-28", "close": 0.775, "volume": 45764.0}, {"date": "2019-03-29", "close": 0.8, "volume": 163609.0}, {"date": "2019-04-01", "close": 0.8, "volume": 152053.0}, {"date": "2019-04-02", "close": 0.81, "volume": 134069.0}, {"date": "2019-04-03", "close": 0.78, "volume": 11781.0}, {"date": "2019-04-04", "close": 0.77, "volume": 20204.0}, {"date": "2019-04-05", "close": 0.79, "volume": 33000.0}, {"date": "2019-04-08", "close": 0.8, "volume": 36000.0}, {"date": "2019-04-09", "close": 0.8, "volume": 4700.0}, {"date": "2019-04-10", "close": 0.81, "volume": 206300.0}, {"date": "2019-04-11", "close": 0.77, "volume": 52330.0}, {"date": "2019-04-12", "close": 0.81, "volume": 135282.0}, {"date": "2019-04-15", "close": 0.82, "volume": 113623.0}, {"date": "2019-04-16", "close": 0.83, "volume": 158698.0}, {"date": "2019-04-17", "close": 0.835, "volume": 158690.0}, {"date": "2019-04-18", "close": 0.835, "volume": 51269.0}, {"date": "2019-04-23", "close": 0.855, "volume": 267392.0}, {"date": "2019-04-24", "close": 0.88, "volume": 108805.0}, {"date": "2019-04-26", "close": 0.87, "volume": 253191.0}, {"date": "2019-04-29", "close": 0.865, "volume": 85046.0}, {"date": "2019-04-30", "close": 0.88, "volume": 184542.0}, {"date": "2019-05-01", "close": 0.88, "volume": 182150.0}, {"date": "2019-05-02", "close": 0.88, "volume": 38879.0}, {"date": "2019-05-03", "close": 0.89, "volume": 31000.0}, {"date": "2019-05-06", "close": 0.935, "volume": 461930.0}, {"date": "2019-05-07", "close": 0.935, "volume": 174043.0}, {"date": "2019-05-08", "close": 0.915, "volume": 192486.0}, {"date": "2019-05-09", "close": 0.93, "volume": 51539.0}, {"date": "2019-05-10", "close": 0.93, "volume": 49851.0}, {"date": "2019-05-13", "close": 0.905, "volume": 174783.0}, {"date": "2019-05-14", "close": 0.935, "volume": 255962.0}, {"date": "2019-05-15", "close": 0.97, "volume": 209147.0}, {"date": "2019-05-16", "close": 0.965, "volume": 154613.0}, {"date": "2019-05-17", "close": 0.99, "volume": 168828.0}, {"date": "2019-05-20", "close": 0.98, "volume": 52819.0}, {"date": "2019-05-21", "close": 0.985, "volume": 48822.0}, {"date": "2019-05-22", "close": 0.95, "volume": 73994.0}, {"date": "2019-05-23", "close": 0.96, "volume": 33459.0}, {"date": "2019-05-24", "close": 0.97, "volume": 75080.0}, {"date": "2019-05-27", "close": 0.98, "volume": 135877.0}, {"date": "2019-05-28", "close": 0.97, "volume": 67739.0}, {"date": "2019-05-29", "close": 0.97, "volume": 42831.0}, {"date": "2019-05-30", "close": 0.97, "volume": 15650.0}, {"date": "2019-05-31", "close": 0.98, "volume": 259945.0}, {"date": "2019-06-03", "close": 0.965, "volume": 31844.0}, {"date": "2019-06-04", "close": 0.96, "volume": 67208.0}, {"date": "2019-06-05", "close": 0.955, "volume": 67019.0}, {"date": "2019-06-06", "close": 0.965, "volume": 18393.0}, {"date": "2019-06-07", "close": 0.97, "volume": 58705.0}, {"date": "2019-06-11", "close": 0.95, "volume": 119006.0}, {"date": "2019-06-12", "close": 0.95, "volume": 39651.0}, {"date": "2019-06-13", "close": 0.93, "volume": 61515.0}, {"date": "2019-06-14", "close": 0.94, "volume": 31600.0}, {"date": "2019-06-17", "close": 0.93, "volume": 154746.0}, {"date": "2019-06-18", "close": 0.935, "volume": 23904.0}, {"date": "2019-06-19", "close": 0.98, "volume": 48460.0}, {"date": "2019-06-20", "close": 0.98, "volume": 157479.0}, {"date": "2019-06-21", "close": 0.97, "volume": 33211.0}, {"date": "2019-06-24", "close": 1.03, "volume": 579514.0}, {"date": "2019-06-25", "close": 1.03, "volume": 195887.0}, {"date": "2019-06-26", "close": 1.035, "volume": 222197.0}, {"date": "2019-06-27", "close": 1.035, "volume": 89455.0}, {"date": "2019-06-28", "close": 1.05, "volume": 212910.0}, {"date": "2019-07-01", "close": 1.09, "volume": 224577.0}, {"date": "2019-07-02", "close": 1.06, "volume": 126530.0}, {"date": "2019-07-03", "close": 1.05, "volume": 74133.0}, {"date": "2019-07-04", "close": 1.05, "volume": 78084.0}, {"date": "2019-07-05", "close": 1.06, "volume": 93505.0}, {"date": "2019-07-08", "close": 1.06, "volume": 333485.0}, {"date": "2019-07-09", "close": 1.06, "volume": 107963.0}, {"date": "2019-07-10", "close": 1.05, "volume": 253273.0}, {"date": "2019-07-11", "close": 1.06, "volume": 532935.0}, {"date": "2019-07-12", "close": 1.06, "volume": 523391.0}, {"date": "2019-07-15", "close": 1.08, "volume": 104494.0}, {"date": "2019-07-16", "close": 1.08, "volume": 123715.0}, {"date": "2019-07-17", "close": 1.075, "volume": 86059.0}, {"date": "2019-07-18", "close": 1.06, "volume": 112615.0}, {"date": "2019-07-19", "close": 1.06, "volume": 111733.0}, {"date": "2019-07-22", "close": 1.075, "volume": 98894.0}, {"date": "2019-07-23", "close": 1.08, "volume": 54116.0}, {"date": "2019-07-24", "close": 1.085, "volume": 106390.0}, {"date": "2019-07-25", "close": 1.06, "volume": 146055.0}, {"date": "2019-07-26", "close": 1.07, "volume": 45404.0}, {"date": "2019-07-29", "close": 1.08, "volume": 58632.0}, {"date": "2019-07-30", "close": 1.065, "volume": 36358.0}, {"date": "2019-07-31", "close": 1.055, "volume": 7000.0}, {"date": "2019-08-01", "close": 1.06, "volume": 2500.0}, {"date": "2019-08-02", "close": 1.08, "volume": 66901.0}, {"date": "2019-08-05", "close": 1.0, "volume": 270894.0}, {"date": "2019-08-06", "close": 0.95, "volume": 407217.0}, {"date": "2019-08-07", "close": 1.02, "volume": 181552.0}, {"date": "2019-08-08", "close": 1.02, "volume": 32880.0}, {"date": "2019-08-09", "close": 1.03, "volume": 14146.0}, {"date": "2019-08-12", "close": 1.055, "volume": 123022.0}, {"date": "2019-08-13", "close": 1.04, "volume": 10973.0}, {"date": "2019-08-14", "close": 1.045, "volume": 64091.0}, {"date": "2019-08-15", "close": 1.03, "volume": 187747.0}, {"date": "2019-08-16", "close": 1.02, "volume": 17771.0}, {"date": "2019-08-19", "close": 1.0, "volume": 53812.0}, {"date": "2019-08-20", "close": 1.0, "volume": 99109.0}, {"date": "2019-08-21", "close": 0.99, "volume": 50000.0}, {"date": "2019-08-22", "close": 1.0, "volume": 40765.0}, {"date": "2019-08-23", "close": 0.995, "volume": 83032.0}, {"date": "2019-08-26", "close": 1.0, "volume": 89911.0}, {"date": "2019-08-27", "close": 1.0, "volume": 46964.0}, {"date": "2019-08-28", "close": 0.995, "volume": 47454.0}, {"date": "2019-08-29", "close": 1.0, "volume": 93562.0}, {"date": "2019-08-30", "close": 0.99, "volume": 132466.0}, {"date": "2019-09-02", "close": 1.0, "volume": 88058.0}, {"date": "2019-09-03", "close": 0.96, "volume": 333232.0}, {"date": "2019-09-04", "close": 0.94, "volume": 35542.0}, {"date": "2019-09-05", "close": 0.975, "volume": 104317.0}, {"date": "2019-09-06", "close": 0.95, "volume": 59548.0}, {"date": "2019-09-09", "close": 0.955, "volume": 23825.0}, {"date": "2019-09-10", "close": 0.95, "volume": 91850.0}, {"date": "2019-09-11", "close": 0.95, "volume": 24027.0}, {"date": "2019-09-13", "close": 0.97, "volume": 63323.0}, {"date": "2019-09-16", "close": 0.95, "volume": 50634.0}, {"date": "2019-09-17", "close": 0.96, "volume": 21006.0}, {"date": "2019-09-18", "close": 0.95, "volume": 74744.0}, {"date": "2019-09-20", "close": 0.97, "volume": 6308.0}, {"date": "2019-09-23", "close": 0.965, "volume": 35464.0}, {"date": "2019-09-24", "close": 0.945, "volume": 30974.0}, {"date": "2019-09-25", "close": 0.945, "volume": 106368.0}, {"date": "2019-09-26", "close": 0.94, "volume": 75136.0}, {"date": "2019-09-27", "close": 0.94, "volume": 253182.0}, {"date": "2019-09-30", "close": 0.95, "volume": 85464.0}, {"date": "2019-10-01", "close": 0.92, "volume": 30998.0}, {"date": "2019-10-02", "close": 0.925, "volume": 64232.0}, {"date": "2019-10-03", "close": 0.92, "volume": 20515.0}, {"date": "2019-10-04", "close": 0.935, "volume": 9498.0}, {"date": "2019-10-07", "close": 0.92, "volume": 65236.0}, {"date": "2019-10-08", "close": 0.92, "volume": 30219.0}, {"date": "2019-10-09", "close": 0.91, "volume": 88180.0}, {"date": "2019-10-10", "close": 0.91, "volume": 6385.0}, {"date": "2019-10-11", "close": 0.91, "volume": 54000.0}, {"date": "2019-10-14", "close": 0.915, "volume": 357107.0}, {"date": "2019-10-15", "close": 0.9, "volume": 138322.0}, {"date": "2019-10-16", "close": 0.905, "volume": 33475.0}, {"date": "2019-10-17", "close": 0.92, "volume": 62465.0}, {"date": "2019-10-18", "close": 0.91, "volume": 132442.0}, {"date": "2019-10-21", "close": 0.915, "volume": 45159.0}, {"date": "2019-10-22", "close": 0.95, "volume": 198000.0}, {"date": "2019-10-23", "close": 0.97, "volume": 161379.0}, {"date": "2019-10-25", "close": 0.97, "volume": 194899.0}, {"date": "2019-10-28", "close": 0.965, "volume": 115000.0}, {"date": "2019-10-29", "close": 0.945, "volume": 280000.0}, {"date": "2019-10-30", "close": 0.98, "volume": 52519.0}, {"date": "2019-10-31", "close": 0.99, "volume": 45129.0}, {"date": "2019-11-01", "close": 0.98, "volume": 35067.0}, {"date": "2019-11-04", "close": 0.965, "volume": 14000.0}, {"date": "2019-11-05", "close": 0.97, "volume": 33036.0}, {"date": "2019-11-06", "close": 1.0, "volume": 150504.0}, {"date": "2019-11-07", "close": 1.01, "volume": 115877.0}, {"date": "2019-11-08", "close": 1.04, "volume": 121112.0}, {"date": "2019-11-11", "close": 0.99, "volume": 173667.0}, {"date": "2019-11-12", "close": 0.98, "volume": 155293.0}, {"date": "2019-11-13", "close": 0.98, "volume": 49419.0}, {"date": "2019-11-14", "close": 1.005, "volume": 99714.0}, {"date": "2019-11-15", "close": 0.995, "volume": 37290.0}, {"date": "2019-11-18", "close": 1.015, "volume": 46700.0}, {"date": "2019-11-19", "close": 1.03, "volume": 48104.0}, {"date": "2019-11-20", "close": 1.03, "volume": 25500.0}, {"date": "2019-11-21", "close": 1.01, "volume": 16635.0}, {"date": "2019-11-22", "close": 1.02, "volume": 33710.0}, {"date": "2019-11-25", "close": 1.02, "volume": 48098.0}, {"date": "2019-11-26", "close": 1.01, "volume": 11325.0}, {"date": "2019-11-27", "close": 1.03, "volume": 35250.0}, {"date": "2019-11-28", "close": 1.02, "volume": 103265.0}, {"date": "2019-11-29", "close": 1.01, "volume": 73825.0}, {"date": "2019-12-02", "close": 1.0, "volume": 67390.0}, {"date": "2019-12-03", "close": 1.0, "volume": 2001.0}, {"date": "2019-12-04", "close": 1.01, "volume": 35000.0}, {"date": "2019-12-05", "close": 1.015, "volume": 13402.0}, {"date": "2019-12-06", "close": 1.015, "volume": 4432.0}, {"date": "2019-12-10", "close": 1.0, "volume": 43600.0}, {"date": "2019-12-11", "close": 1.01, "volume": 59028.0}, {"date": "2019-12-12", "close": 1.0, "volume": 20233.0}, {"date": "2019-12-13", "close": 1.0, "volume": 122797.0}, {"date": "2019-12-16", "close": 1.005, "volume": 14965.0}, {"date": "2019-12-17", "close": 1.005, "volume": 87810.0}, {"date": "2019-12-18", "close": 0.995, "volume": 10000.0}, {"date": "2019-12-19", "close": 1.025, "volume": 577673.0}, {"date": "2019-12-20", "close": 1.035, "volume": 259046.0}, {"date": "2019-12-23", "close": 1.05, "volume": 163046.0}, {"date": "2019-12-24", "close": 1.12, "volume": 360326.0}, {"date": "2019-12-27", "close": 1.13, "volume": 174502.0}, {"date": "2019-12-30", "close": 1.13, "volume": 123711.0}, {"date": "2019-12-31", "close": 1.12, "volume": 39761.0}, {"date": "2020-01-02", "close": 1.115, "volume": 92561.0}, {"date": "2020-01-03", "close": 1.095, "volume": 87360.0}, {"date": "2020-01-06", "close": 1.1, "volume": 94737.0}, {"date": "2020-01-07", "close": 1.08, "volume": 107680.0}, {"date": "2020-01-08", "close": 1.08, "volume": 123232.0}, {"date": "2020-01-09", "close": 1.1, "volume": 234397.0}, {"date": "2020-01-10", "close": 1.09, "volume": 32007.0}, {"date": "2020-01-13", "close": 1.09, "volume": 45982.0}, {"date": "2020-01-14", "close": 1.09, "volume": 471683.0}, {"date": "2020-01-15", "close": 1.11, "volume": 155454.0}, {"date": "2020-01-16", "close": 1.105, "volume": 45795.0}, {"date": "2020-01-17", "close": 1.11, "volume": 658923.0}, {"date": "2020-01-20", "close": 1.08, "volume": 400976.0}, {"date": "2020-01-21", "close": 1.075, "volume": 126542.0}, {"date": "2020-01-22", "close": 1.09, "volume": 56356.0}, {"date": "2020-01-23", "close": 1.09, "volume": 27379.0}, {"date": "2020-01-24", "close": 1.095, "volume": 24878.0}, {"date": "2020-01-28", "close": 1.08, "volume": 86770.0}, {"date": "2020-01-29", "close": 1.095, "volume": 57372.0}, {"date": "2020-01-30", "close": 1.085, "volume": 124245.0}, {"date": "2020-01-31", "close": 1.08, "volume": 83856.0}, {"date": "2020-02-03", "close": 1.085, "volume": 113836.0}, {"date": "2020-02-04", "close": 1.08, "volume": 47278.0}, {"date": "2020-02-05", "close": 1.08, "volume": 40600.0}, {"date": "2020-02-06", "close": 1.08, "volume": 27976.0}, {"date": "2020-02-07", "close": 1.065, "volume": 51339.0}, {"date": "2020-02-10", "close": 1.085, "volume": 67478.0}, {"date": "2020-02-11", "close": 1.085, "volume": 90105.0}, {"date": "2020-02-12", "close": 1.095, "volume": 63000.0}, {"date": "2020-02-13", "close": 1.12, "volume": 378427.0}, {"date": "2020-02-14", "close": 1.12, "volume": 147045.0}, {"date": "2020-02-17", "close": 1.12, "volume": 60284.0}, {"date": "2020-02-18", "close": 1.125, "volume": 78508.0}, {"date": "2020-02-19", "close": 1.115, "volume": 193882.0}, {"date": "2020-02-20", "close": 1.105, "volume": 28624.0}, {"date": "2020-02-21", "close": 1.12, "volume": 54663.0}, {"date": "2020-02-24", "close": 1.045, "volume": 321665.0}, {"date": "2020-02-25", "close": 1.05, "volume": 269399.0}, {"date": "2020-02-26", "close": 1.01, "volume": 223933.0}, {"date": "2020-02-27", "close": 0.995, "volume": 85227.0}, {"date": "2020-02-28", "close": 0.95, "volume": 449227.0}, {"date": "2020-03-02", "close": 0.95, "volume": 183785.0}, {"date": "2020-03-03", "close": 1.0, "volume": 255642.0}, {"date": "2020-03-04", "close": 0.975, "volume": 51721.0}, {"date": "2020-03-05", "close": 0.995, "volume": 54305.0}, {"date": "2020-03-06", "close": 0.95, "volume": 49522.0}, {"date": "2020-03-09", "close": 0.88, "volume": 184819.0}, {"date": "2020-03-10", "close": 0.9, "volume": 55800.0}, {"date": "2020-03-11", "close": 0.86, "volume": 116058.0}, {"date": "2020-03-12", "close": 0.78, "volume": 261347.0}, {"date": "2020-03-13", "close": 0.8, "volume": 228297.0}, {"date": "2020-03-16", "close": 0.75, "volume": 207362.0}, {"date": "2020-03-17", "close": 0.745, "volume": 61649.0}, {"date": "2020-03-18", "close": 0.72, "volume": 60447.0}, {"date": "2020-03-19", "close": 0.65, "volume": 208541.0}, {"date": "2020-03-20", "close": 0.65, "volume": 70490.0}, {"date": "2020-03-23", "close": 0.6, "volume": 253578.0}, {"date": "2020-03-24", "close": 0.54, "volume": 1058068.0}, {"date": "2020-03-25", "close": 0.55, "volume": 255793.0}, {"date": "2020-03-26", "close": 0.55, "volume": 250815.0}, {"date": "2020-03-27", "close": 0.555, "volume": 210063.0}, {"date": "2020-03-30", "close": 0.58, "volume": 62963.0}, {"date": "2020-03-31", "close": 0.65, "volume": 210127.0}, {"date": "2020-04-01", "close": 0.68, "volume": 45081.0}, {"date": "2020-04-02", "close": 0.635, "volume": 99576.0}, {"date": "2020-04-03", "close": 0.67, "volume": 33002.0}, {"date": "2020-04-06", "close": 0.65, "volume": 37217.0}, {"date": "2020-04-07", "close": 0.69, "volume": 88142.0}, {"date": "2020-04-08", "close": 0.66, "volume": 33331.0}, {"date": "2020-04-09", "close": 0.68, "volume": 88184.0}, {"date": "2020-04-14", "close": 0.67, "volume": 53388.0}, {"date": "2020-04-15", "close": 0.685, "volume": 93361.0}, {"date": "2020-04-16", "close": 0.68, "volume": 18858.0}, {"date": "2020-04-17", "close": 0.68, "volume": 170906.0}, {"date": "2020-04-20", "close": 0.665, "volume": 58093.0}, {"date": "2020-04-21", "close": 0.665, "volume": 322180.0}, {"date": "2020-04-22", "close": 0.67, "volume": 220230.0}, {"date": "2020-04-23", "close": 0.68, "volume": 106663.0}, {"date": "2020-04-24", "close": 0.675, "volume": 36124.0}, {"date": "2020-04-27", "close": 0.68, "volume": 50000.0}, {"date": "2020-04-28", "close": 0.67, "volume": 36703.0}, {"date": "2020-04-29", "close": 0.69, "volume": 163285.0}, {"date": "2020-04-30", "close": 0.81, "volume": 156464.0}, {"date": "2020-05-01", "close": 0.785, "volume": 54307.0}, {"date": "2020-05-04", "close": 0.77, "volume": 33969.0}, {"date": "2020-05-05", "close": 0.73, "volume": 129113.0}, {"date": "2020-05-06", "close": 0.725, "volume": 58125.0}, {"date": "2020-05-07", "close": 0.72, "volume": 46927.0}, {"date": "2020-05-08", "close": 0.73, "volume": 38855.0}, {"date": "2020-05-11", "close": 0.75, "volume": 84548.0}, {"date": "2020-05-12", "close": 0.75, "volume": 14000.0}, {"date": "2020-05-13", "close": 0.755, "volume": 59975.0}, {"date": "2020-05-14", "close": 0.735, "volume": 72315.0}, {"date": "2020-05-15", "close": 0.75, "volume": 37590.0}, {"date": "2020-05-18", "close": 0.765, "volume": 13610.0}, {"date": "2020-05-19", "close": 0.79, "volume": 40208.0}, {"date": "2020-05-20", "close": 0.79, "volume": 16872.0}, {"date": "2020-05-21", "close": 0.78, "volume": 13955.0}, {"date": "2020-05-22", "close": 0.79, "volume": 39322.0}, {"date": "2020-05-25", "close": 0.79, "volume": 6003.0}, {"date": "2020-05-26", "close": 0.785, "volume": 65468.0}, {"date": "2020-05-27", "close": 0.815, "volume": 142255.0}, {"date": "2020-05-28", "close": 0.815, "volume": 46313.0}, {"date": "2020-05-29", "close": 0.8, "volume": 132161.0}, {"date": "2020-06-01", "close": 0.81, "volume": 16822.0}, {"date": "2020-06-02", "close": 0.81, "volume": 19640.0}, {"date": "2020-06-03", "close": 0.81, "volume": 66080.0}, {"date": "2020-06-04", "close": 0.815, "volume": 50380.0}, {"date": "2020-06-05", "close": 0.82, "volume": 28873.0}, {"date": "2020-06-09", "close": 0.81, "volume": 163882.0}, {"date": "2020-06-10", "close": 0.84, "volume": 133381.0}, {"date": "2020-06-11", "close": 0.825, "volume": 24612.0}, {"date": "2020-06-12", "close": 0.8, "volume": 100004.0}, {"date": "2020-06-15", "close": 0.81, "volume": 95967.0}, {"date": "2020-06-16", "close": 0.8, "volume": 32259.0}, {"date": "2020-06-17", "close": 0.82, "volume": 53500.0}, {"date": "2020-06-18", "close": 0.8, "volume": 30217.0}, {"date": "2020-06-19", "close": 0.8, "volume": 240751.0}, {"date": "2020-06-22", "close": 0.79, "volume": 108630.0}, {"date": "2020-06-23", "close": 0.775, "volume": 142883.0}, {"date": "2020-06-24", "close": 0.71, "volume": 297391.0}, {"date": "2020-06-25", "close": 0.71, "volume": 216279.0}, {"date": "2020-06-26", "close": 0.715, "volume": 112697.0}, {"date": "2020-06-29", "close": 0.68, "volume": 127860.0}, {"date": "2020-06-30", "close": 0.705, "volume": 164952.0}, {"date": "2020-07-01", "close": 0.715, "volume": 67438.0}, {"date": "2020-07-02", "close": 0.705, "volume": 14500.0}, {"date": "2020-07-03", "close": 0.73, "volume": 47545.0}, {"date": "2020-07-06", "close": 0.725, "volume": 53501.0}, {"date": "2020-07-07", "close": 0.7, "volume": 25003.0}, {"date": "2020-07-08", "close": 0.71, "volume": 61770.0}, {"date": "2020-07-09", "close": 0.7, "volume": 136659.0}, {"date": "2020-07-10", "close": 0.73, "volume": 78000.0}, {"date": "2020-07-13", "close": 0.785, "volume": 503288.0}, {"date": "2020-07-14", "close": 0.815, "volume": 74820.0}, {"date": "2020-07-15", "close": 0.825, "volume": 51383.0}, {"date": "2020-07-16", "close": 0.82, "volume": 36376.0}, {"date": "2020-07-17", "close": 0.82, "volume": 57051.0}, {"date": "2020-07-20", "close": 0.815, "volume": 200.0}, {"date": "2020-07-21", "close": 0.85, "volume": 93100.0}, {"date": "2020-07-22", "close": 0.85, "volume": 51297.0}, {"date": "2020-07-23", "close": 0.825, "volume": 82051.0}, {"date": "2020-07-24", "close": 0.825, "volume": 61381.0}, {"date": "2020-07-27", "close": 0.845, "volume": 182467.0}, {"date": "2020-07-28", "close": 0.86, "volume": 118291.0}, {"date": "2020-07-29", "close": 0.85, "volume": 300032.0}, {"date": "2020-07-30", "close": 0.86, "volume": 122269.0}, {"date": "2020-07-31", "close": 0.855, "volume": 78890.0}, {"date": "2020-08-03", "close": 0.86, "volume": 12302.0}, {"date": "2020-08-04", "close": 0.88, "volume": 187363.0}, {"date": "2020-08-05", "close": 0.92, "volume": 108721.0}, {"date": "2020-08-06", "close": 0.9, "volume": 16304.0}, {"date": "2020-08-07", "close": 0.91, "volume": 55662.0}, {"date": "2020-08-10", "close": 0.97, "volume": 94355.0}, {"date": "2020-08-11", "close": 0.95, "volume": 123176.0}, {"date": "2020-08-12", "close": 0.95, "volume": 27451.0}, {"date": "2020-08-13", "close": 0.915, "volume": 53583.0}, {"date": "2020-08-14", "close": 0.925, "volume": 73098.0}, {"date": "2020-08-17", "close": 0.925, "volume": 51694.0}, {"date": "2020-08-18", "close": 0.92, "volume": 91915.0}, {"date": "2020-08-19", "close": 0.925, "volume": 103843.0}, {"date": "2020-08-20", "close": 0.93, "volume": 51436.0}, {"date": "2020-08-21", "close": 0.935, "volume": 94359.0}, {"date": "2020-08-24", "close": 0.975, "volume": 240004.0}, {"date": "2020-08-25", "close": 0.98, "volume": 59671.0}, {"date": "2020-08-26", "close": 0.96, "volume": 7014.0}, {"date": "2020-08-27", "close": 0.98, "volume": 132762.0}, {"date": "2020-08-28", "close": 0.995, "volume": 173518.0}, {"date": "2020-08-31", "close": 1.015, "volume": 57320.0}, {"date": "2020-09-01", "close": 1.015, "volume": 112035.0}, {"date": "2020-09-02", "close": 1.01, "volume": 64000.0}, {"date": "2020-09-03", "close": 0.99, "volume": 106812.0}, {"date": "2020-09-04", "close": 0.955, "volume": 181026.0}, {"date": "2020-09-07", "close": 1.0, "volume": 68135.0}, {"date": "2020-09-08", "close": 0.97, "volume": 216043.0}, {"date": "2020-09-09", "close": 1.02, "volume": 132909.0}, {"date": "2020-09-10", "close": 0.98, "volume": 56687.0}, {"date": "2020-09-11", "close": 0.965, "volume": 50000.0}, {"date": "2020-09-14", "close": 0.98, "volume": 2678.0}, {"date": "2020-09-15", "close": 0.98, "volume": 45675.0}, {"date": "2020-09-16", "close": 0.985, "volume": 30385.0}, {"date": "2020-09-17", "close": 0.975, "volume": 10025.0}, {"date": "2020-09-18", "close": 0.98, "volume": 64293.0}, {"date": "2020-09-21", "close": 0.96, "volume": 80783.0}, {"date": "2020-09-22", "close": 0.955, "volume": 6234.0}, {"date": "2020-09-23", "close": 0.955, "volume": 5695.0}, {"date": "2020-09-24", "close": 0.97, "volume": 15000.0}, {"date": "2020-09-25", "close": 0.99, "volume": 60813.0}, {"date": "2020-09-28", "close": 1.0, "volume": 33341.0}, {"date": "2020-09-29", "close": 1.0, "volume": 980.0}, {"date": "2020-09-30", "close": 0.98, "volume": 27136.0}, {"date": "2020-10-01", "close": 0.985, "volume": 14015.0}, {"date": "2020-10-02", "close": 0.975, "volume": 51818.0}, {"date": "2020-10-05", "close": 0.96, "volume": 4500.0}, {"date": "2020-10-06", "close": 0.96, "volume": 31618.0}, {"date": "2020-10-08", "close": 0.96, "volume": 9524.0}, {"date": "2020-10-09", "close": 0.985, "volume": 50338.0}, {"date": "2020-10-12", "close": 0.98, "volume": 24078.0}, {"date": "2020-10-13", "close": 1.02, "volume": 355602.0}, {"date": "2020-10-14", "close": 1.03, "volume": 24527.0}, {"date": "2020-10-15", "close": 1.035, "volume": 20632.0}, {"date": "2020-10-16", "close": 1.03, "volume": 34614.0}, {"date": "2020-10-19", "close": 1.03, "volume": 26220.0}, {"date": "2020-10-20", "close": 1.02, "volume": 24853.0}, {"date": "2020-10-21", "close": 1.025, "volume": 36747.0}, {"date": "2020-10-22", "close": 1.03, "volume": 9680.0}, {"date": "2020-10-23", "close": 1.0, "volume": 225158.0}, {"date": "2020-10-26", "close": 1.03, "volume": 42665.0}, {"date": "2020-10-27", "close": 1.03, "volume": 20000.0}, {"date": "2020-10-28", "close": 1.03, "volume": 44657.0}, {"date": "2020-10-29", "close": 1.01, "volume": 83548.0}, {"date": "2020-10-30", "close": 0.99, "volume": 110849.0}, {"date": "2020-11-02", "close": 0.99, "volume": 24643.0}, {"date": "2020-11-03", "close": 1.01, "volume": 79407.0}, {"date": "2020-11-04", "close": 1.0, "volume": 15000.0}, {"date": "2020-11-05", "close": 1.015, "volume": 8000.0}, {"date": "2020-11-06", "close": 1.01, "volume": 16017.0}, {"date": "2020-11-09", "close": 1.03, "volume": 358272.0}, {"date": "2020-11-10", "close": 1.04, "volume": 418449.0}, {"date": "2020-11-11", "close": 1.05, "volume": 611746.0}, {"date": "2020-11-12", "close": 1.14, "volume": 474158.0}, {"date": "2020-11-13", "close": 1.115, "volume": 52816.0}, {"date": "2020-11-16", "close": 1.135, "volume": 18892.0}, {"date": "2020-11-17", "close": 1.115, "volume": 101522.0}, {"date": "2020-11-18", "close": 1.125, "volume": 162858.0}, {"date": "2020-11-19", "close": 1.12, "volume": 3154.0}, {"date": "2020-11-20", "close": 1.12, "volume": 77884.0}, {"date": "2020-11-23", "close": 1.1, "volume": 60342.0}, {"date": "2020-11-24", "close": 1.085, "volume": 55185.0}, {"date": "2020-11-25", "close": 1.075, "volume": 138100.0}, {"date": "2020-11-26", "close": 1.095, "volume": 77820.0}, {"date": "2020-11-27", "close": 1.1, "volume": 158018.0}, {"date": "2020-11-30", "close": 1.1, "volume": 113082.0}, {"date": "2020-12-01", "close": 1.1, "volume": 91722.0}, {"date": "2020-12-02", "close": 1.1, "volume": 80427.0}, {"date": "2020-12-03", "close": 1.12, "volume": 105110.0}, {"date": "2020-12-04", "close": 1.13, "volume": 95865.0}, {"date": "2020-12-07", "close": 1.14, "volume": 145533.0}, {"date": "2020-12-08", "close": 1.14, "volume": 93575.0}, {"date": "2020-12-09", "close": 1.16, "volume": 218994.0}, {"date": "2020-12-10", "close": 1.14, "volume": 95865.0}, {"date": "2020-12-11", "close": 1.16, "volume": 78215.0}, {"date": "2020-12-14", "close": 1.16, "volume": 40726.0}, {"date": "2020-12-15", "close": 1.19, "volume": 43025.0}, {"date": "2020-12-16", "close": 1.2, "volume": 111682.0}, {"date": "2020-12-17", "close": 1.2, "volume": 228829.0}, {"date": "2020-12-18", "close": 1.195, "volume": 108715.0}, {"date": "2020-12-21", "close": 1.2, "volume": 57621.0}, {"date": "2020-12-22", "close": 1.19, "volume": 103909.0}, {"date": "2020-12-23", "close": 1.155, "volume": 147977.0}, {"date": "2020-12-24", "close": 1.18, "volume": 65535.0}, {"date": "2020-12-29", "close": 1.16, "volume": 206957.0}, {"date": "2020-12-30", "close": 1.165, "volume": 50169.0}, {"date": "2020-12-31", "close": 1.15, "volume": 152400.0}, {"date": "2021-01-04", "close": 1.16, "volume": 40136.0}, {"date": "2021-01-05", "close": 1.15, "volume": 69116.0}, {"date": "2021-01-06", "close": 1.15, "volume": 24661.0}, {"date": "2021-01-07", "close": 1.155, "volume": 85791.0}, {"date": "2021-01-08", "close": 1.17, "volume": 6598.0}, {"date": "2021-01-11", "close": 1.17, "volume": 29612.0}, {"date": "2021-01-12", "close": 1.17, "volume": 230463.0}, {"date": "2021-01-13", "close": 1.19, "volume": 12500.0}, {"date": "2021-01-14", "close": 1.17, "volume": 77679.0}, {"date": "2021-01-15", "close": 1.2, "volume": 43395.0}, {"date": "2021-01-18", "close": 1.195, "volume": 50953.0}, {"date": "2021-01-19", "close": 1.195, "volume": 245990.0}, {"date": "2021-01-20", "close": 1.17, "volume": 4000.0}, {"date": "2021-01-21", "close": 1.18, "volume": 22367.0}, {"date": "2021-01-22", "close": 1.18, "volume": 7781.0}, {"date": "2021-01-25", "close": 1.19, "volume": 172031.0}, {"date": "2021-01-27", "close": 1.27, "volume": 493468.0}, {"date": "2021-01-28", "close": 1.26, "volume": 410987.0}, {"date": "2021-01-29", "close": 1.28, "volume": 214782.0}, {"date": "2021-02-01", "close": 1.25, "volume": 338650.0}, {"date": "2021-02-02", "close": 1.245, "volume": 321395.0}, {"date": "2021-02-03", "close": 1.25, "volume": 57478.0}, {"date": "2021-02-04", "close": 1.26, "volume": 45428.0}, {"date": "2021-02-05", "close": 1.26, "volume": 102035.0}, {"date": "2021-02-08", "close": 1.28, "volume": 66220.0}, {"date": "2021-02-09", "close": 1.27, "volume": 108731.0}, {"date": "2021-02-10", "close": 1.34, "volume": 179643.0}, {"date": "2021-02-11", "close": 1.325, "volume": 311249.0}, {"date": "2021-02-12", "close": 1.35, "volume": 550107.0}, {"date": "2021-02-15", "close": 1.48, "volume": 306594.0}, {"date": "2021-02-16", "close": 1.55, "volume": 384543.0}, {"date": "2021-02-17", "close": 1.43, "volume": 339387.0}, {"date": "2021-02-18", "close": 1.38, "volume": 204148.0}, {"date": "2021-02-19", "close": 1.4, "volume": 107884.0}, {"date": "2021-02-22", "close": 1.45, "volume": 97818.0}, {"date": "2021-02-23", "close": 1.44, "volume": 116026.0}, {"date": "2021-02-24", "close": 1.425, "volume": 112895.0}, {"date": "2021-02-25", "close": 1.47, "volume": 47791.0}, {"date": "2021-02-26", "close": 1.45, "volume": 172637.0}, {"date": "2021-03-01", "close": 1.46, "volume": 110553.0}, {"date": "2021-03-02", "close": 1.435, "volume": 75631.0}, {"date": "2021-03-03", "close": 1.44, "volume": 136106.0}, {"date": "2021-03-04", "close": 1.39, "volume": 91730.0}, {"date": "2021-03-05", "close": 1.38, "volume": 43017.0}, {"date": "2021-03-08", "close": 1.365, "volume": 74588.0}, {"date": "2021-03-09", "close": 1.32, "volume": 141986.0}, {"date": "2021-03-10", "close": 1.325, "volume": 66397.0}, {"date": "2021-03-11", "close": 1.38, "volume": 210573.0}, {"date": "2021-03-12", "close": 1.39, "volume": 19843.0}, {"date": "2021-03-15", "close": 1.39, "volume": 61445.0}, {"date": "2021-03-16", "close": 1.37, "volume": 47127.0}, {"date": "2021-03-17", "close": 1.4, "volume": 35053.0}, {"date": "2021-03-18", "close": 1.42, "volume": 109414.0}, {"date": "2021-03-19", "close": 1.43, "volume": 78241.0}, {"date": "2021-03-22", "close": 1.435, "volume": 54853.0}, {"date": "2021-03-23", "close": 1.425, "volume": 21658.0}, {"date": "2021-03-24", "close": 1.46, "volume": 34715.0}, {"date": "2021-03-25", "close": 1.45, "volume": 13644.0}, {"date": "2021-03-26", "close": 1.445, "volume": 18963.0}, {"date": "2021-03-29", "close": 1.39, "volume": 46788.0}, {"date": "2021-03-30", "close": 1.395, "volume": 59940.0}, {"date": "2021-03-31", "close": 1.4, "volume": 136597.0}, {"date": "2021-04-01", "close": 1.395, "volume": 71469.0}, {"date": "2021-04-06", "close": 1.42, "volume": 29543.0}, {"date": "2021-04-07", "close": 1.41, "volume": 33656.0}, {"date": "2021-04-08", "close": 1.43, "volume": 25127.0}, {"date": "2021-04-09", "close": 1.43, "volume": 43647.0}, {"date": "2021-04-12", "close": 1.49, "volume": 53567.0}, {"date": "2021-04-13", "close": 1.455, "volume": 15694.0}, {"date": "2021-04-14", "close": 1.45, "volume": 117111.0}, {"date": "2021-04-15", "close": 1.44, "volume": 83835.0}, {"date": "2021-04-16", "close": 1.445, "volume": 106750.0}, {"date": "2021-04-19", "close": 1.445, "volume": 71801.0}, {"date": "2021-04-20", "close": 1.41, "volume": 109584.0}, {"date": "2021-04-21", "close": 1.42, "volume": 24295.0}, {"date": "2021-04-22", "close": 1.44, "volume": 32580.0}, {"date": "2021-04-23", "close": 1.445, "volume": 13587.0}, {"date": "2021-04-26", "close": 1.44, "volume": 22538.0}, {"date": "2021-04-28", "close": 1.38, "volume": 167837.0}, {"date": "2021-04-29", "close": 1.385, "volume": 69001.0}, {"date": "2021-04-30", "close": 1.385, "volume": 90615.0}, {"date": "2021-05-03", "close": 1.38, "volume": 25343.0}, {"date": "2021-05-04", "close": 1.4, "volume": 34610.0}, {"date": "2021-05-05", "close": 1.365, "volume": 236379.0}, {"date": "2021-05-06", "close": 1.36, "volume": 184955.0}, {"date": "2021-05-07", "close": 1.365, "volume": 123736.0}, {"date": "2021-05-10", "close": 1.375, "volume": 121430.0}, {"date": "2021-05-11", "close": 1.365, "volume": 70378.0}, {"date": "2021-05-12", "close": 1.37, "volume": 91228.0}, {"date": "2021-05-13", "close": 1.37, "volume": 158244.0}, {"date": "2021-05-14", "close": 1.365, "volume": 116748.0}, {"date": "2021-05-17", "close": 1.365, "volume": 163144.0}, {"date": "2021-05-18", "close": 1.375, "volume": 50390.0}, {"date": "2021-05-19", "close": 1.36, "volume": 76643.0}, {"date": "2021-05-20", "close": 1.355, "volume": 80179.0}, {"date": "2021-05-21", "close": 1.36, "volume": 124347.0}, {"date": "2021-05-24", "close": 1.35, "volume": 40991.0}, {"date": "2021-05-25", "close": 1.36, "volume": 43248.0}, {"date": "2021-05-26", "close": 1.36, "volume": 49385.0}, {"date": "2021-05-27", "close": 1.37, "volume": 112768.0}, {"date": "2021-05-28", "close": 1.365, "volume": 50694.0}, {"date": "2021-05-31", "close": 1.355, "volume": 113524.0}, {"date": "2021-06-01", "close": 1.36, "volume": 19855.0}, {"date": "2021-06-02", "close": 1.36, "volume": 127744.0}, {"date": "2021-06-03", "close": 1.36, "volume": 80939.0}, {"date": "2021-06-04", "close": 1.375, "volume": 84057.0}, {"date": "2021-06-07", "close": 1.365, "volume": 72771.0}, {"date": "2021-06-08", "close": 1.365, "volume": 40782.0}, {"date": "2021-06-09", "close": 1.37, "volume": 64987.0}, {"date": "2021-06-10", "close": 1.37, "volume": 76357.0}, {"date": "2021-06-11", "close": 1.38, "volume": 179066.0}, {"date": "2021-06-15", "close": 1.375, "volume": 79331.0}, {"date": "2021-06-16", "close": 1.37, "volume": 162789.0}, {"date": "2021-06-17", "close": 1.37, "volume": 117351.0}, {"date": "2021-06-18", "close": 1.375, "volume": 37550.0}, {"date": "2021-06-21", "close": 1.37, "volume": 42038.0}, {"date": "2021-06-22", "close": 1.37, "volume": 43581.0}, {"date": "2021-06-23", "close": 1.335, "volume": 119009.0}, {"date": "2021-06-24", "close": 1.35, "volume": 39247.0}, {"date": "2021-06-25", "close": 1.345, "volume": 91406.0}, {"date": "2021-06-28", "close": 1.33, "volume": 104816.0}, {"date": "2021-06-29", "close": 1.325, "volume": 59387.0}, {"date": "2021-06-30", "close": 1.33, "volume": 100403.0}, {"date": "2021-07-01", "close": 1.32, "volume": 93106.0}, {"date": "2021-07-02", "close": 1.32, "volume": 34314.0}, {"date": "2021-07-05", "close": 1.29, "volume": 219755.0}, {"date": "2021-07-06", "close": 1.28, "volume": 121766.0}, {"date": "2021-07-07", "close": 1.28, "volume": 111344.0}, {"date": "2021-07-08", "close": 1.28, "volume": 101370.0}, {"date": "2021-07-09", "close": 1.255, "volume": 93788.0}, {"date": "2021-07-12", "close": 1.25, "volume": 184787.0}, {"date": "2021-07-13", "close": 1.28, "volume": 149676.0}, {"date": "2021-07-14", "close": 1.28, "volume": 144984.0}, {"date": "2021-07-15", "close": 1.28, "volume": 34745.0}, {"date": "2021-07-16", "close": 1.28, "volume": 160588.0}, {"date": "2021-07-19", "close": 1.26, "volume": 80416.0}, {"date": "2021-07-20", "close": 1.265, "volume": 126172.0}, {"date": "2021-07-21", "close": 1.24, "volume": 67700.0}, {"date": "2021-07-22", "close": 1.285, "volume": 76705.0}, {"date": "2021-07-23", "close": 1.255, "volume": 77286.0}, {"date": "2021-07-26", "close": 1.24, "volume": 128631.0}, {"date": "2021-07-27", "close": 1.25, "volume": 45540.0}, {"date": "2021-07-28", "close": 1.235, "volume": 41395.0}, {"date": "2021-07-29", "close": 1.245, "volume": 165055.0}, {"date": "2021-07-30", "close": 1.22, "volume": 28200.0}, {"date": "2021-08-02", "close": 1.23, "volume": 55403.0}, {"date": "2021-08-03", "close": 1.235, "volume": 57691.0}, {"date": "2021-08-04", "close": 1.235, "volume": 88200.0}, {"date": "2021-08-05", "close": 1.255, "volume": 69455.0}, {"date": "2021-08-06", "close": 1.26, "volume": 60525.0}, {"date": "2021-08-09", "close": 1.31, "volume": 169417.0}, {"date": "2021-08-10", "close": 1.31, "volume": 65456.0}, {"date": "2021-08-11", "close": 1.36, "volume": 483574.0}, {"date": "2021-08-12", "close": 1.34, "volume": 60058.0}, {"date": "2021-08-13", "close": 1.35, "volume": 69532.0}, {"date": "2021-08-16", "close": 1.36, "volume": 210218.0}, {"date": "2021-08-17", "close": 1.37, "volume": 416056.0}, {"date": "2021-08-18", "close": 1.37, "volume": 116144.0}, {"date": "2021-08-19", "close": 1.365, "volume": 296566.0}, {"date": "2021-08-20", "close": 1.35, "volume": 145571.0}, {"date": "2021-08-23", "close": 1.34, "volume": 181794.0}, {"date": "2021-08-24", "close": 1.37, "volume": 134040.0}, {"date": "2021-08-25", "close": 1.365, "volume": 114812.0}, {"date": "2021-08-26", "close": 1.4, "volume": 406069.0}, {"date": "2021-08-27", "close": 1.435, "volume": 314472.0}, {"date": "2021-08-30", "close": 1.465, "volume": 135533.0}, {"date": "2021-08-31", "close": 1.47, "volume": 79231.0}, {"date": "2021-09-01", "close": 1.465, "volume": 52257.0}, {"date": "2021-09-02", "close": 1.43, "volume": 149767.0}, {"date": "2021-09-03", "close": 1.45, "volume": 85849.0}, {"date": "2021-09-06", "close": 1.43, "volume": 136100.0}, {"date": "2021-09-07", "close": 1.44, "volume": 58761.0}, {"date": "2021-09-08", "close": 1.45, "volume": 18265.0}, {"date": "2021-09-09", "close": 1.44, "volume": 116368.0}, {"date": "2021-09-10", "close": 1.44, "volume": 64848.0}, {"date": "2021-09-13", "close": 1.455, "volume": 115977.0}, {"date": "2021-09-14", "close": 1.45, "volume": 126585.0}, {"date": "2021-09-15", "close": 1.485, "volume": 436909.0}, {"date": "2021-09-16", "close": 1.53, "volume": 131758.0}, {"date": "2021-09-17", "close": 1.575, "volume": 228562.0}, {"date": "2021-09-20", "close": 1.495, "volume": 345376.0}, {"date": "2021-09-21", "close": 1.485, "volume": 167257.0}, {"date": "2021-09-22", "close": 1.46, "volume": 110780.0}, {"date": "2021-09-23", "close": 1.525, "volume": 75885.0}, {"date": "2021-09-24", "close": 1.53, "volume": 32143.0}, {"date": "2021-09-27", "close": 1.64, "volume": 188379.0}, {"date": "2021-09-28", "close": 1.66, "volume": 188358.0}, {"date": "2021-09-29", "close": 1.62, "volume": 154040.0}, {"date": "2021-09-30", "close": 1.56, "volume": 304635.0}, {"date": "2021-10-01", "close": 1.54, "volume": 106288.0}, {"date": "2021-10-04", "close": 1.465, "volume": 306593.0}, {"date": "2021-10-05", "close": 1.475, "volume": 62595.0}, {"date": "2021-10-06", "close": 1.46, "volume": 121544.0}, {"date": "2021-10-07", "close": 1.485, "volume": 74481.0}, {"date": "2021-10-08", "close": 1.48, "volume": 73686.0}, {"date": "2021-10-11", "close": 1.575, "volume": 114063.0}, {"date": "2021-10-12", "close": 1.56, "volume": 78769.0}, {"date": "2021-10-13", "close": 1.59, "volume": 216632.0}, {"date": "2021-10-14", "close": 1.61, "volume": 121024.0}, {"date": "2021-10-15", "close": 1.695, "volume": 346406.0}, {"date": "2021-10-18", "close": 1.65, "volume": 653368.0}, {"date": "2021-10-19", "close": 1.7, "volume": 158052.0}, {"date": "2021-10-20", "close": 1.685, "volume": 98916.0}, {"date": "2021-10-21", "close": 1.71, "volume": 158095.0}, {"date": "2021-10-22", "close": 1.71, "volume": 110759.0}, {"date": "2021-10-25", "close": 1.73, "volume": 112136.0}, {"date": "2021-10-26", "close": 1.72, "volume": 37244.0}, {"date": "2021-10-27", "close": 1.715, "volume": 117226.0}, {"date": "2021-10-28", "close": 1.8, "volume": 328790.0}, {"date": "2021-10-29", "close": 1.83, "volume": 208423.0}, {"date": "2021-11-01", "close": 1.83, "volume": 205566.0}, {"date": "2021-11-02", "close": 1.79, "volume": 172323.0}, {"date": "2021-11-03", "close": 1.725, "volume": 206456.0}, {"date": "2021-11-04", "close": 1.775, "volume": 97034.0}, {"date": "2021-11-05", "close": 1.78, "volume": 66462.0}, {"date": "2021-11-08", "close": 1.78, "volume": 381279.0}, {"date": "2021-11-09", "close": 1.815, "volume": 429342.0}, {"date": "2021-11-10", "close": 1.78, "volume": 204138.0}, {"date": "2021-11-11", "close": 1.73, "volume": 206495.0}, {"date": "2021-11-12", "close": 1.75, "volume": 120985.0}, {"date": "2021-11-15", "close": 1.665, "volume": 228020.0}, {"date": "2021-11-16", "close": 1.72, "volume": 48622.0}, {"date": "2021-11-17", "close": 1.635, "volume": 161878.0}, {"date": "2021-11-18", "close": 1.645, "volume": 87399.0}, {"date": "2021-11-19", "close": 1.65, "volume": 79606.0}, {"date": "2021-11-22", "close": 1.595, "volume": 125020.0}, {"date": "2021-11-23", "close": 1.545, "volume": 105239.0}, {"date": "2021-11-24", "close": 1.48, "volume": 215924.0}, {"date": "2021-11-25", "close": 1.5, "volume": 91800.0}, {"date": "2021-11-26", "close": 1.505, "volume": 58035.0}, {"date": "2021-11-29", "close": 1.45, "volume": 200429.0}, {"date": "2021-11-30", "close": 1.455, "volume": 136965.0}, {"date": "2021-12-01", "close": 1.505, "volume": 63734.0}, {"date": "2021-12-02", "close": 1.4925, "volume": 99609.0}, {"date": "2021-12-03", "close": 1.535, "volume": 137453.0}, {"date": "2021-12-06", "close": 1.5, "volume": 48867.0}, {"date": "2021-12-07", "close": 1.48, "volume": 92224.0}, {"date": "2021-12-08", "close": 1.48, "volume": 61052.0}, {"date": "2021-12-09", "close": 1.485, "volume": 128934.0}, {"date": "2021-12-10", "close": 1.48, "volume": 32037.0}, {"date": "2021-12-13", "close": 1.445, "volume": 101084.0}, {"date": "2021-12-14", "close": 1.475, "volume": 67389.0}, {"date": "2021-12-15", "close": 1.455, "volume": 51232.0}, {"date": "2021-12-16", "close": 1.44, "volume": 16175.0}, {"date": "2021-12-17", "close": 1.43, "volume": 79240.0}, {"date": "2021-12-20", "close": 1.425, "volume": 12439.0}, {"date": "2021-12-21", "close": 1.38, "volume": 218620.0}, {"date": "2021-12-22", "close": 1.44, "volume": 209835.0}, {"date": "2021-12-23", "close": 1.435, "volume": 65289.0}, {"date": "2021-12-24", "close": 1.47, "volume": 72494.0}, {"date": "2021-12-29", "close": 1.53, "volume": 92531.0}, {"date": "2021-12-30", "close": 1.5, "volume": 14390.0}, {"date": "2021-12-31", "close": 1.45, "volume": 107488.0}, {"date": "2022-01-04", "close": 1.505, "volume": 53140.0}, {"date": "2022-01-05", "close": 1.49, "volume": 48069.0}, {"date": "2022-01-06", "close": 1.44, "volume": 36250.0}, {"date": "2022-01-07", "close": 1.45, "volume": 62524.0}, {"date": "2022-01-10", "close": 1.42, "volume": 54715.0}, {"date": "2022-01-11", "close": 1.405, "volume": 57712.0}, {"date": "2022-01-12", "close": 1.4, "volume": 23516.0}, {"date": "2022-01-13", "close": 1.47, "volume": 302991.0}, {"date": "2022-01-14", "close": 1.455, "volume": 65762.0}, {"date": "2022-01-17", "close": 1.415, "volume": 335469.0}, {"date": "2022-01-18", "close": 1.395, "volume": 234998.0}, {"date": "2022-01-19", "close": 1.36, "volume": 210155.0}, {"date": "2022-01-20", "close": 1.35, "volume": 124047.0}, {"date": "2022-01-21", "close": 1.3, "volume": 265434.0}, {"date": "2022-01-24", "close": 1.22, "volume": 360758.0}, {"date": "2022-01-25", "close": 1.255, "volume": 166837.0}, {"date": "2022-01-27", "close": 1.205, "volume": 84804.0}, {"date": "2022-01-28", "close": 1.25, "volume": 112522.0}, {"date": "2022-01-31", "close": 1.235, "volume": 120251.0}, {"date": "2022-02-01", "close": 1.275, "volume": 70105.0}, {"date": "2022-02-02", "close": 1.27, "volume": 76841.0}, {"date": "2022-02-03", "close": 1.25, "volume": 98010.0}, {"date": "2022-02-04", "close": 1.25, "volume": 58156.0}, {"date": "2022-02-07", "close": 1.25, "volume": 58107.0}, {"date": "2022-02-08", "close": 1.27, "volume": 137775.0}, {"date": "2022-02-09", "close": 1.37, "volume": 405903.0}, {"date": "2022-02-10", "close": 1.395, "volume": 132965.0}, {"date": "2022-02-11", "close": 1.39, "volume": 115599.0}, {"date": "2022-02-14", "close": 1.38, "volume": 249732.0}, {"date": "2022-02-15", "close": 1.36, "volume": 208355.0}, {"date": "2022-02-16", "close": 1.35, "volume": 63155.0}, {"date": "2022-02-17", "close": 1.32, "volume": 35937.0}, {"date": "2022-02-18", "close": 1.3, "volume": 90932.0}, {"date": "2022-02-21", "close": 1.275, "volume": 132001.0}, {"date": "2022-02-22", "close": 1.235, "volume": 133156.0}, {"date": "2022-02-23", "close": 1.215, "volume": 271820.0}, {"date": "2022-02-24", "close": 1.185, "volume": 177151.0}, {"date": "2022-02-25", "close": 1.19, "volume": 71112.0}, {"date": "2022-02-28", "close": 1.19, "volume": 92008.0}, {"date": "2022-03-01", "close": 1.21, "volume": 69608.0}, {"date": "2022-03-02", "close": 1.185, "volume": 63411.0}, {"date": "2022-03-03", "close": 1.23, "volume": 116527.0}, {"date": "2022-03-04", "close": 1.19, "volume": 67276.0}, {"date": "2022-03-07", "close": 1.195, "volume": 118078.0}, {"date": "2022-03-08", "close": 1.2, "volume": 120924.0}, {"date": "2022-03-09", "close": 1.2, "volume": 37539.0}, {"date": "2022-03-10", "close": 1.245, "volume": 151135.0}, {"date": "2022-03-11", "close": 1.25, "volume": 165720.0}, {"date": "2022-03-14", "close": 1.245, "volume": 65431.0}, {"date": "2022-03-15", "close": 1.245, "volume": 153735.0}, {"date": "2022-03-16", "close": 1.21, "volume": 131368.0}, {"date": "2022-03-17", "close": 1.22, "volume": 47169.0}, {"date": "2022-03-18", "close": 1.2425, "volume": 32743.0}, {"date": "2022-03-21", "close": 1.25, "volume": 41140.0}, {"date": "2022-03-22", "close": 1.23, "volume": 31570.0}, {"date": "2022-03-23", "close": 1.25, "volume": 81297.0}, {"date": "2022-03-24", "close": 1.225, "volume": 62410.0}, {"date": "2022-03-25", "close": 1.24, "volume": 33439.0}, {"date": "2022-03-28", "close": 1.23, "volume": 86804.0}, {"date": "2022-03-29", "close": 1.255, "volume": 5333.0}, {"date": "2022-03-30", "close": 1.25, "volume": 85722.0}, {"date": "2022-03-31", "close": 1.25, "volume": 96337.0}, {"date": "2022-04-01", "close": 1.24, "volume": 132704.0}, {"date": "2022-04-04", "close": 1.215, "volume": 151107.0}, {"date": "2022-04-05", "close": 1.25, "volume": 48166.0}, {"date": "2022-04-06", "close": 1.28, "volume": 136625.0}, {"date": "2022-04-07", "close": 1.255, "volume": 62543.0}, {"date": "2022-04-08", "close": 1.46, "volume": 971217.0}, {"date": "2022-04-11", "close": 1.42, "volume": 332310.0}, {"date": "2022-04-12", "close": 1.43, "volume": 201754.0}, {"date": "2022-04-13", "close": 1.4, "volume": 143384.0}, {"date": "2022-04-14", "close": 1.45, "volume": 143895.0}, {"date": "2022-04-19", "close": 1.425, "volume": 112059.0}, {"date": "2022-04-20", "close": 1.39, "volume": 131122.0}, {"date": "2022-04-21", "close": 1.4, "volume": 329726.0}, {"date": "2022-04-22", "close": 1.4, "volume": 57507.0}, {"date": "2022-04-26", "close": 1.385, "volume": 65086.0}, {"date": "2022-04-27", "close": 1.375, "volume": 30953.0}, {"date": "2022-04-28", "close": 1.345, "volume": 60647.0}, {"date": "2022-04-29", "close": 1.33, "volume": 297975.0}, {"date": "2022-05-02", "close": 1.31, "volume": 155631.0}, {"date": "2022-05-03", "close": 1.3, "volume": 54352.0}, {"date": "2022-05-04", "close": 1.31, "volume": 196444.0}, {"date": "2022-05-05", "close": 1.31, "volume": 120551.0}, {"date": "2022-05-06", "close": 1.28, "volume": 178430.0}, {"date": "2022-05-09", "close": 1.31, "volume": 174661.0}, {"date": "2022-05-10", "close": 1.295, "volume": 267280.0}, {"date": "2022-05-11", "close": 1.31, "volume": 86916.0}, {"date": "2022-05-12", "close": 1.29, "volume": 182765.0}, {"date": "2022-05-13", "close": 1.305, "volume": 48855.0}, {"date": "2022-05-16", "close": 1.31, "volume": 156627.0}, {"date": "2022-05-17", "close": 1.305, "volume": 73570.0}, {"date": "2022-05-18", "close": 1.31, "volume": 67095.0}, {"date": "2022-05-19", "close": 1.29, "volume": 43455.0}, {"date": "2022-05-20", "close": 1.28, "volume": 99626.0}, {"date": "2022-05-23", "close": 1.27, "volume": 127119.0}, {"date": "2022-05-24", "close": 1.29, "volume": 18113.0}, {"date": "2022-05-25", "close": 1.375, "volume": 280568.0}, {"date": "2022-05-26", "close": 1.34, "volume": 121578.0}, {"date": "2022-05-27", "close": 1.36, "volume": 95294.0}, {"date": "2022-05-30", "close": 1.355, "volume": 225807.0}, {"date": "2022-05-31", "close": 1.38, "volume": 229162.0}, {"date": "2022-06-01", "close": 1.46, "volume": 631165.0}, {"date": "2022-06-02", "close": 1.435, "volume": 266880.0}, {"date": "2022-06-03", "close": 1.45, "volume": 66886.0}, {"date": "2022-06-06", "close": 1.43, "volume": 32814.0}, {"date": "2022-06-07", "close": 1.395, "volume": 107994.0}, {"date": "2022-06-08", "close": 1.375, "volume": 189824.0}, {"date": "2022-06-09", "close": 1.45, "volume": 180813.0}, {"date": "2022-06-10", "close": 1.405, "volume": 37657.0}, {"date": "2022-06-14", "close": 1.35, "volume": 225708.0}, {"date": "2022-06-15", "close": 1.35, "volume": 131037.0}, {"date": "2022-06-16", "close": 1.36, "volume": 33116.0}, {"date": "2022-06-17", "close": 1.33, "volume": 79366.0}, {"date": "2022-06-20", "close": 1.315, "volume": 155862.0}, {"date": "2022-06-21", "close": 1.325, "volume": 76876.0}, {"date": "2022-06-22", "close": 1.38, "volume": 330048.0}, {"date": "2022-06-23", "close": 1.37, "volume": 295118.0}, {"date": "2022-06-24", "close": 1.42, "volume": 110526.0}, {"date": "2022-06-27", "close": 1.45, "volume": 125469.0}, {"date": "2022-06-28", "close": 1.475, "volume": 83472.0}, {"date": "2022-06-29", "close": 1.44, "volume": 158416.0}, {"date": "2022-06-30", "close": 1.445, "volume": 52734.0}, {"date": "2022-07-01", "close": 1.38, "volume": 132783.0}, {"date": "2022-07-04", "close": 1.405, "volume": 118036.0}, {"date": "2022-07-05", "close": 1.395, "volume": 90788.0}, {"date": "2022-07-06", "close": 1.385, "volume": 96733.0}, {"date": "2022-07-07", "close": 1.375, "volume": 89713.0}, {"date": "2022-07-08", "close": 1.375, "volume": 62638.0}, {"date": "2022-07-11", "close": 1.365, "volume": 27819.0}, {"date": "2022-07-12", "close": 1.39, "volume": 191909.0}, {"date": "2022-07-13", "close": 1.39, "volume": 76716.0}, {"date": "2022-07-14", "close": 1.375, "volume": 95456.0}, {"date": "2022-07-15", "close": 1.39, "volume": 55648.0}, {"date": "2022-07-18", "close": 1.385, "volume": 94020.0}, {"date": "2022-07-19", "close": 1.39, "volume": 28540.0}, {"date": "2022-07-20", "close": 1.42, "volume": 69338.0}, {"date": "2022-07-21", "close": 1.39, "volume": 193051.0}, {"date": "2022-07-22", "close": 1.38, "volume": 75774.0}, {"date": "2022-07-25", "close": 1.38, "volume": 6951.0}, {"date": "2022-07-26", "close": 1.395, "volume": 147873.0}, {"date": "2022-07-27", "close": 1.395, "volume": 82312.0}, {"date": "2022-07-28", "close": 1.425, "volume": 38527.0}, {"date": "2022-07-29", "close": 1.43, "volume": 111572.0}, {"date": "2022-08-01", "close": 1.425, "volume": 169933.0}, {"date": "2022-08-02", "close": 1.415, "volume": 155970.0}, {"date": "2022-08-03", "close": 1.43, "volume": 147676.0}, {"date": "2022-08-04", "close": 1.445, "volume": 52736.0}, {"date": "2022-08-05", "close": 1.445, "volume": 127177.0}, {"date": "2022-08-08", "close": 1.44, "volume": 112025.0}, {"date": "2022-08-09", "close": 1.515, "volume": 243003.0}, {"date": "2022-08-10", "close": 1.5, "volume": 149055.0}, {"date": "2022-08-11", "close": 1.48, "volume": 198811.0}, {"date": "2022-08-12", "close": 1.5, "volume": 128208.0}, {"date": "2022-08-15", "close": 1.57, "volume": 646077.0}, {"date": "2022-08-16", "close": 1.555, "volume": 168811.0}, {"date": "2022-08-17", "close": 1.545, "volume": 187779.0}, {"date": "2022-08-18", "close": 1.55, "volume": 40755.0}, {"date": "2022-08-19", "close": 1.55, "volume": 205407.0}, {"date": "2022-08-22", "close": 1.56, "volume": 252485.0}, {"date": "2022-08-23", "close": 1.525, "volume": 250746.0}, {"date": "2022-08-24", "close": 1.56, "volume": 123082.0}, {"date": "2022-08-25", "close": 1.575, "volume": 115729.0}, {"date": "2022-08-26", "close": 1.585, "volume": 125218.0}, {"date": "2022-08-29", "close": 1.575, "volume": 277792.0}, {"date": "2022-08-30", "close": 1.59, "volume": 167524.0}, {"date": "2022-08-31", "close": 1.6, "volume": 278837.0}, {"date": "2022-09-01", "close": 1.505, "volume": 94730.0}, {"date": "2022-09-02", "close": 1.485, "volume": 163825.0}, {"date": "2022-09-05", "close": 1.45, "volume": 130631.0}, {"date": "2022-09-06", "close": 1.435, "volume": 65873.0}, {"date": "2022-09-07", "close": 1.43, "volume": 32090.0}, {"date": "2022-09-08", "close": 1.42, "volume": 29326.0}, {"date": "2022-09-09", "close": 1.385, "volume": 299711.0}, {"date": "2022-09-12", "close": 1.385, "volume": 78469.0}, {"date": "2022-09-13", "close": 1.395, "volume": 89897.0}, {"date": "2022-09-14", "close": 1.37, "volume": 58376.0}, {"date": "2022-09-15", "close": 1.395, "volume": 24797.0}, {"date": "2022-09-16", "close": 1.39, "volume": 53110.0}, {"date": "2022-09-19", "close": 1.38, "volume": 58915.0}, {"date": "2022-09-20", "close": 1.38, "volume": 50695.0}, {"date": "2022-09-21", "close": 1.375, "volume": 134265.0}, {"date": "2022-09-23", "close": 1.33, "volume": 158854.0}, {"date": "2022-09-26", "close": 1.29, "volume": 160463.0}, {"date": "2022-09-27", "close": 1.29, "volume": 29909.0}, {"date": "2022-09-28", "close": 1.305, "volume": 27488.0}, {"date": "2022-09-29", "close": 1.29, "volume": 145268.0}, {"date": "2022-09-30", "close": 1.295, "volume": 31868.0}, {"date": "2022-10-03", "close": 1.27, "volume": 28020.0}, {"date": "2022-10-04", "close": 1.295, "volume": 63266.0}, {"date": "2022-10-05", "close": 1.3025, "volume": 272599.0}, {"date": "2022-10-06", "close": 1.295, "volume": 61603.0}, {"date": "2022-10-07", "close": 1.3, "volume": 9634.0}, {"date": "2022-10-10", "close": 1.3, "volume": 57619.0}, {"date": "2022-10-11", "close": 1.3, "volume": 153075.0}, {"date": "2022-10-12", "close": 1.3, "volume": 140207.0}, {"date": "2022-10-13", "close": 1.295, "volume": 65474.0}, {"date": "2022-10-14", "close": 1.29, "volume": 55915.0}, {"date": "2022-10-17", "close": 1.295, "volume": 50509.0}, {"date": "2022-10-18", "close": 1.295, "volume": 35456.0}, {"date": "2022-10-19", "close": 1.3, "volume": 109647.0}, {"date": "2022-10-20", "close": 1.29, "volume": 23572.0}, {"date": "2022-10-21", "close": 1.29, "volume": 137466.0}, {"date": "2022-10-24", "close": 1.3, "volume": 57078.0}, {"date": "2022-10-25", "close": 1.295, "volume": 120877.0}, {"date": "2022-10-26", "close": 1.3, "volume": 89108.0}, {"date": "2022-10-27", "close": 1.285, "volume": 33852.0}, {"date": "2022-10-28", "close": 1.28, "volume": 114162.0}, {"date": "2022-10-31", "close": 1.26, "volume": 83208.0}, {"date": "2022-11-01", "close": 1.28, "volume": 122826.0}, {"date": "2022-11-02", "close": 1.29, "volume": 61188.0}, {"date": "2022-11-03", "close": 1.285, "volume": 121572.0}, {"date": "2022-11-04", "close": 1.28, "volume": 19583.0}, {"date": "2022-11-07", "close": 1.295, "volume": 45988.0}, {"date": "2022-11-08", "close": 1.285, "volume": 91907.0}, {"date": "2022-11-09", "close": 1.29, "volume": 44300.0}, {"date": "2022-11-10", "close": 1.275, "volume": 25923.0}, {"date": "2022-11-11", "close": 1.28, "volume": 197521.0}, {"date": "2022-11-14", "close": 1.29, "volume": 155532.0}, {"date": "2022-11-15", "close": 1.28, "volume": 65926.0}, {"date": "2022-11-16", "close": 1.285, "volume": 104668.0}, {"date": "2022-11-17", "close": 1.285, "volume": 96492.0}, {"date": "2022-11-18", "close": 1.3, "volume": 17193.0}, {"date": "2022-11-21", "close": 1.28, "volume": 26374.0}, {"date": "2022-11-22", "close": 1.28, "volume": 52670.0}, {"date": "2022-11-23", "close": 1.285, "volume": 9095.0}, {"date": "2022-11-24", "close": 1.295, "volume": 108602.0}, {"date": "2022-11-25", "close": 1.29, "volume": 34068.0}, {"date": "2022-11-28", "close": 1.28, "volume": 72786.0}, {"date": "2022-11-29", "close": 1.285, "volume": 31343.0}, {"date": "2022-11-30", "close": 1.27, "volume": 69709.0}, {"date": "2022-12-01", "close": 1.285, "volume": 41126.0}, {"date": "2022-12-02", "close": 1.275, "volume": 50699.0}, {"date": "2022-12-05", "close": 1.265, "volume": 11819.0}, {"date": "2022-12-06", "close": 1.26, "volume": 40988.0}, {"date": "2022-12-07", "close": 1.23, "volume": 90203.0}, {"date": "2022-12-08", "close": 1.245, "volume": 103142.0}, {"date": "2022-12-09", "close": 1.225, "volume": 78007.0}, {"date": "2022-12-12", "close": 1.21, "volume": 41725.0}, {"date": "2022-12-13", "close": 1.225, "volume": 59315.0}, {"date": "2022-12-14", "close": 1.22, "volume": 65444.0}, {"date": "2022-12-15", "close": 1.205, "volume": 31064.0}, {"date": "2022-12-16", "close": 1.22, "volume": 48464.0}, {"date": "2022-12-19", "close": 1.21, "volume": 59921.0}, {"date": "2022-12-20", "close": 1.19, "volume": 23677.0}, {"date": "2022-12-21", "close": 1.21, "volume": 89049.0}, {"date": "2022-12-22", "close": 1.23, "volume": 75419.0}, {"date": "2022-12-23", "close": 1.22, "volume": 9111.0}, {"date": "2022-12-28", "close": 1.22, "volume": 57770.0}, {"date": "2022-12-29", "close": 1.215, "volume": 26244.0}, {"date": "2022-12-30", "close": 1.21, "volume": 1657.0}, {"date": "2023-01-03", "close": 1.205, "volume": 16868.0}, {"date": "2023-01-04", "close": 1.23, "volume": 99764.0}, {"date": "2023-01-05", "close": 1.21, "volume": 15262.0}, {"date": "2023-01-06", "close": 1.24, "volume": 30389.0}, {"date": "2023-01-09", "close": 1.24, "volume": 103695.0}, {"date": "2023-01-10", "close": 1.23, "volume": 4407.0}, {"date": "2023-01-11", "close": 1.23, "volume": 17289.0}, {"date": "2023-01-12", "close": 1.25, "volume": 77563.0}, {"date": "2023-01-13", "close": 1.26, "volume": 64317.0}, {"date": "2023-01-16", "close": 1.265, "volume": 17543.0}, {"date": "2023-01-17", "close": 1.265, "volume": 28555.0}, {"date": "2023-01-18", "close": 1.25, "volume": 77313.0}, {"date": "2023-01-19", "close": 1.25, "volume": 103931.0}, {"date": "2023-01-20", "close": 1.24, "volume": 46361.0}, {"date": "2023-01-23", "close": 1.235, "volume": 54371.0}, {"date": "2023-01-24", "close": 1.24, "volume": 284879.0}, {"date": "2023-01-25", "close": 1.24, "volume": 43568.0}, {"date": "2023-01-27", "close": 1.24, "volume": 116607.0}, {"date": "2023-01-30", "close": 1.2375, "volume": 116354.0}, {"date": "2023-01-31", "close": 1.21, "volume": 181710.0}, {"date": "2023-02-01", "close": 1.24, "volume": 104352.0}, {"date": "2023-02-02", "close": 1.27, "volume": 142904.0}, {"date": "2023-02-03", "close": 1.31, "volume": 318441.0}, {"date": "2023-02-06", "close": 1.29, "volume": 48167.0}, {"date": "2023-02-07", "close": 1.3, "volume": 97578.0}, {"date": "2023-02-08", "close": 1.35, "volume": 179278.0}, {"date": "2023-02-09", "close": 1.32, "volume": 182914.0}, {"date": "2023-02-10", "close": 1.31, "volume": 319703.0}, {"date": "2023-02-13", "close": 1.26, "volume": 69110.0}, {"date": "2023-02-14", "close": 1.27, "volume": 83350.0}, {"date": "2023-02-15", "close": 1.27, "volume": 16996.0}, {"date": "2023-02-16", "close": 1.28, "volume": 74921.0}, {"date": "2023-02-17", "close": 1.255, "volume": 60743.0}, {"date": "2023-02-20", "close": 1.24, "volume": 74516.0}, {"date": "2023-02-21", "close": 1.235, "volume": 11996.0}, {"date": "2023-02-22", "close": 1.25, "volume": 23481.0}, {"date": "2023-02-23", "close": 1.23, "volume": 76077.0}, {"date": "2023-02-24", "close": 1.26, "volume": 115283.0}, {"date": "2023-02-27", "close": 1.24, "volume": 92011.0}, {"date": "2023-02-28", "close": 1.23, "volume": 15058.0}, {"date": "2023-03-01", "close": 1.235, "volume": 27724.0}, {"date": "2023-03-02", "close": 1.235, "volume": 126327.0}, {"date": "2023-03-03", "close": 1.235, "volume": 67987.0}, {"date": "2023-03-06", "close": 1.22, "volume": 83948.0}, {"date": "2023-03-07", "close": 1.215, "volume": 111028.0}, {"date": "2023-03-08", "close": 1.2, "volume": 95321.0}, {"date": "2023-03-09", "close": 1.23, "volume": 45358.0}, {"date": "2023-03-10", "close": 1.215, "volume": 45475.0}, {"date": "2023-03-13", "close": 1.195, "volume": 205935.0}, {"date": "2023-03-14", "close": 1.18, "volume": 95331.0}, {"date": "2023-03-15", "close": 1.21, "volume": 45783.0}, {"date": "2023-03-16", "close": 1.215, "volume": 61349.0}, {"date": "2023-03-17", "close": 1.21, "volume": 120288.0}, {"date": "2023-03-20", "close": 1.19, "volume": 24718.0}, {"date": "2023-03-21", "close": 1.19, "volume": 74457.0}, {"date": "2023-03-22", "close": 1.2, "volume": 35378.0}, {"date": "2023-03-23", "close": 1.185, "volume": 66874.0}, {"date": "2023-03-24", "close": 1.17, "volume": 36810.0}, {"date": "2023-03-27", "close": 1.2, "volume": 130371.0}, {"date": "2023-03-28", "close": 1.185, "volume": 24595.0}, {"date": "2023-03-29", "close": 1.19, "volume": 37154.0}, {"date": "2023-03-30", "close": 1.2, "volume": 54442.0}, {"date": "2023-03-31", "close": 1.195, "volume": 49965.0}, {"date": "2023-04-03", "close": 1.21, "volume": 116343.0}, {"date": "2023-04-04", "close": 1.18, "volume": 47296.0}, {"date": "2023-04-05", "close": 1.185, "volume": 42962.0}, {"date": "2023-04-06", "close": 1.175, "volume": 123966.0}, {"date": "2023-04-11", "close": 1.2, "volume": 27152.0}, {"date": "2023-04-12", "close": 1.19, "volume": 40388.0}, {"date": "2023-04-13", "close": 1.18, "volume": 71793.0}, {"date": "2023-04-14", "close": 1.195, "volume": 49719.0}, {"date": "2023-04-17", "close": 1.185, "volume": 98574.0}, {"date": "2023-04-18", "close": 1.17, "volume": 75586.0}, {"date": "2023-04-19", "close": 1.155, "volume": 97176.0}, {"date": "2023-04-20", "close": 1.175, "volume": 115482.0}, {"date": "2023-04-21", "close": 1.17, "volume": 47440.0}, {"date": "2023-04-24", "close": 1.16, "volume": 28637.0}, {"date": "2023-04-26", "close": 1.175, "volume": 72634.0}, {"date": "2023-04-27", "close": 1.17, "volume": 32390.0}, {"date": "2023-04-28", "close": 1.165, "volume": 233559.0}, {"date": "2023-05-01", "close": 1.155, "volume": 124714.0}, {"date": "2023-05-02", "close": 1.155, "volume": 88198.0}, {"date": "2023-05-03", "close": 1.16, "volume": 101591.0}, {"date": "2023-05-04", "close": 1.16, "volume": 394135.0}, {"date": "2023-05-05", "close": 1.14, "volume": 122524.0}, {"date": "2023-05-08", "close": 1.145, "volume": 278334.0}, {"date": "2023-05-09", "close": 1.16, "volume": 40057.0}, {"date": "2023-05-10", "close": 1.145, "volume": 44249.0}, {"date": "2023-05-11", "close": 1.14, "volume": 104547.0}, {"date": "2023-05-12", "close": 1.14, "volume": 90215.0}, {"date": "2023-05-15", "close": 1.125, "volume": 64437.0}, {"date": "2023-05-16", "close": 1.125, "volume": 73397.0}, {"date": "2023-05-17", "close": 1.11, "volume": 97388.0}, {"date": "2023-05-18", "close": 1.115, "volume": 82254.0}, {"date": "2023-05-19", "close": 1.115, "volume": 105061.0}, {"date": "2023-05-22", "close": 1.095, "volume": 100454.0}, {"date": "2023-05-23", "close": 1.1, "volume": 140138.0}, {"date": "2023-05-24", "close": 1.1, "volume": 68115.0}, {"date": "2023-05-25", "close": 1.09, "volume": 51370.0}, {"date": "2023-05-26", "close": 1.085, "volume": 124964.0}, {"date": "2023-05-29", "close": 1.075, "volume": 52439.0}, {"date": "2023-05-30", "close": 1.1, "volume": 286927.0}, {"date": "2023-05-31", "close": 1.09, "volume": 92158.0}, {"date": "2023-06-01", "close": 1.1, "volume": 57966.0}, {"date": "2023-06-02", "close": 1.11, "volume": 101325.0}, {"date": "2023-06-05", "close": 1.14, "volume": 411396.0}, {"date": "2023-06-06", "close": 1.12, "volume": 39533.0}, {"date": "2023-06-07", "close": 1.15, "volume": 61154.0}, {"date": "2023-06-08", "close": 1.14, "volume": 41538.0}, {"date": "2023-06-09", "close": 1.13, "volume": 27842.0}, {"date": "2023-06-13", "close": 1.165, "volume": 420774.0}, {"date": "2023-06-14", "close": 1.18, "volume": 370139.0}, {"date": "2023-06-15", "close": 1.17, "volume": 138244.0}, {"date": "2023-06-16", "close": 1.175, "volume": 283245.0}, {"date": "2023-06-19", "close": 1.17, "volume": 402613.0}, {"date": "2023-06-20", "close": 1.155, "volume": 171825.0}, {"date": "2023-06-21", "close": 1.17, "volume": 210112.0}, {"date": "2023-06-22", "close": 1.15, "volume": 310545.0}, {"date": "2023-06-23", "close": 1.14, "volume": 201549.0}, {"date": "2023-06-26", "close": 1.14, "volume": 115519.0}, {"date": "2023-06-27", "close": 1.135, "volume": 177931.0}, {"date": "2023-06-28", "close": 1.14, "volume": 63380.0}, {"date": "2023-06-29", "close": 1.145, "volume": 96970.0}, {"date": "2023-06-30", "close": 1.165, "volume": 203634.0}, {"date": "2023-07-03", "close": 1.175, "volume": 57990.0}, {"date": "2023-07-04", "close": 1.15, "volume": 310121.0}, {"date": "2023-07-05", "close": 1.13, "volume": 303377.0}, {"date": "2023-07-06", "close": 1.145, "volume": 45447.0}, {"date": "2023-07-07", "close": 1.14, "volume": 36559.0}, {"date": "2023-07-10", "close": 1.16, "volume": 146745.0}, {"date": "2023-07-11", "close": 1.19, "volume": 271333.0}, {"date": "2023-07-12", "close": 1.225, "volume": 130607.0}, {"date": "2023-07-13", "close": 1.23, "volume": 133446.0}, {"date": "2023-07-14", "close": 1.24, "volume": 235157.0}, {"date": "2023-07-17", "close": 1.245, "volume": 213136.0}, {"date": "2023-07-18", "close": 1.23, "volume": 39073.0}, {"date": "2023-07-19", "close": 1.24, "volume": 341797.0}, {"date": "2023-07-20", "close": 1.26, "volume": 49217.0}, {"date": "2023-07-21", "close": 1.24, "volume": 50171.0}, {"date": "2023-07-24", "close": 1.235, "volume": 59808.0}, {"date": "2023-07-25", "close": 1.235, "volume": 24331.0}, {"date": "2023-07-26", "close": 1.23, "volume": 118933.0}, {"date": "2023-07-27", "close": 1.215, "volume": 87484.0}, {"date": "2023-07-28", "close": 1.28, "volume": 504313.0}, {"date": "2023-07-31", "close": 1.285, "volume": 32260.0}, {"date": "2023-08-01", "close": 1.265, "volume": 133256.0}, {"date": "2023-08-02", "close": 1.255, "volume": 92172.0}, {"date": "2023-08-03", "close": 1.28, "volume": 58878.0}, {"date": "2023-08-04", "close": 1.275, "volume": 54331.0}, {"date": "2023-08-07", "close": 1.27, "volume": 32762.0}, {"date": "2023-08-08", "close": 1.285, "volume": 66577.0}, {"date": "2023-08-09", "close": 1.26, "volume": 83380.0}, {"date": "2023-08-10", "close": 1.265, "volume": 264729.0}, {"date": "2023-08-11", "close": 1.26, "volume": 70009.0}, {"date": "2023-08-14", "close": 1.265, "volume": 59986.0}, {"date": "2023-08-15", "close": 1.27, "volume": 131264.0}, {"date": "2023-08-16", "close": 1.29, "volume": 124193.0}, {"date": "2023-08-17", "close": 1.285, "volume": 68404.0}, {"date": "2023-08-18", "close": 1.295, "volume": 41203.0}, {"date": "2023-08-21", "close": 1.27, "volume": 144927.0}, {"date": "2023-08-22", "close": 1.27, "volume": 150381.0}, {"date": "2023-08-23", "close": 1.26, "volume": 82966.0}, {"date": "2023-08-24", "close": 1.255, "volume": 122590.0}, {"date": "2023-08-25", "close": 1.245, "volume": 124635.0}, {"date": "2023-08-28", "close": 1.245, "volume": 17248.0}, {"date": "2023-08-29", "close": 1.25, "volume": 112603.0}, {"date": "2023-08-30", "close": 1.265, "volume": 159197.0}, {"date": "2023-08-31", "close": 1.255, "volume": 98226.0}, {"date": "2023-09-01", "close": 1.265, "volume": 55469.0}, {"date": "2023-09-04", "close": 1.26, "volume": 17310.0}, {"date": "2023-09-05", "close": 1.26, "volume": 102914.0}, {"date": "2023-09-06", "close": 1.25, "volume": 102881.0}, {"date": "2023-09-07", "close": 1.24, "volume": 141971.0}, {"date": "2023-09-08", "close": 1.25, "volume": 300714.0}, {"date": "2023-09-11", "close": 1.27, "volume": 42948.0}, {"date": "2023-09-12", "close": 1.27, "volume": 88669.0}, {"date": "2023-09-13", "close": 1.275, "volume": 52130.0}, {"date": "2023-09-14", "close": 1.265, "volume": 77939.0}, {"date": "2023-09-15", "close": 1.28, "volume": 46890.0}, {"date": "2023-09-18", "close": 1.265, "volume": 84527.0}, {"date": "2023-09-19", "close": 1.265, "volume": 15376.0}, {"date": "2023-09-20", "close": 1.265, "volume": 104767.0}, {"date": "2023-09-21", "close": 1.275, "volume": 32112.0}, {"date": "2023-09-22", "close": 1.265, "volume": 79866.0}, {"date": "2023-09-25", "close": 1.26, "volume": 31532.0}, {"date": "2023-09-26", "close": 1.265, "volume": 47525.0}, {"date": "2023-09-27", "close": 1.25, "volume": 154240.0}, {"date": "2023-09-28", "close": 1.25, "volume": 80344.0}, {"date": "2023-09-29", "close": 1.26, "volume": 80809.0}, {"date": "2023-10-02", "close": 1.255, "volume": 31068.0}, {"date": "2023-10-03", "close": 1.22, "volume": 54635.0}, {"date": "2023-10-04", "close": 1.2, "volume": 105661.0}, {"date": "2023-10-05", "close": 1.22, "volume": 66698.0}, {"date": "2023-10-06", "close": 1.21, "volume": 29983.0}, {"date": "2023-10-09", "close": 1.23, "volume": 75212.0}, {"date": "2023-10-10", "close": 1.215, "volume": 9691.0}, {"date": "2023-10-11", "close": 1.215, "volume": 22214.0}, {"date": "2023-10-12", "close": 1.215, "volume": 45669.0}, {"date": "2023-10-13", "close": 1.205, "volume": 49764.0}, {"date": "2023-10-16", "close": 1.2, "volume": 72371.0}, {"date": "2023-10-17", "close": 1.19, "volume": 121361.0}, {"date": "2023-10-18", "close": 1.18, "volume": 42867.0}, {"date": "2023-10-19", "close": 1.195, "volume": 126793.0}, {"date": "2023-10-20", "close": 1.185, "volume": 18879.0}, {"date": "2023-10-23", "close": 1.165, "volume": 36951.0}, {"date": "2023-10-24", "close": 1.17, "volume": 17715.0}, {"date": "2023-10-25", "close": 1.17, "volume": 22730.0}, {"date": "2023-10-26", "close": 1.145, "volume": 217704.0}, {"date": "2023-10-27", "close": 1.16, "volume": 24793.0}, {"date": "2023-10-30", "close": 1.13, "volume": 33137.0}, {"date": "2023-10-31", "close": 1.145, "volume": 16576.0}, {"date": "2023-11-01", "close": 1.15, "volume": 78141.0}, {"date": "2023-11-02", "close": 1.185, "volume": 81610.0}, {"date": "2023-11-03", "close": 1.185, "volume": 78019.0}, {"date": "2023-11-06", "close": 1.175, "volume": 73900.0}, {"date": "2023-11-07", "close": 1.19, "volume": 68080.0}, {"date": "2023-11-08", "close": 1.195, "volume": 79304.0}, {"date": "2023-11-09", "close": 1.2, "volume": 120243.0}, {"date": "2023-11-10", "close": 1.2, "volume": 51724.0}, {"date": "2023-11-13", "close": 1.2, "volume": 41575.0}, {"date": "2023-11-14", "close": 1.18, "volume": 337314.0}, {"date": "2023-11-15", "close": 1.22, "volume": 435775.0}, {"date": "2023-11-16", "close": 1.22, "volume": 125046.0}, {"date": "2023-11-17", "close": 1.23, "volume": 53573.0}, {"date": "2023-11-20", "close": 1.215, "volume": 135013.0}, {"date": "2023-11-21", "close": 1.22, "volume": 41943.0}, {"date": "2023-11-22", "close": 1.22, "volume": 35547.0}, {"date": "2023-11-23", "close": 1.215, "volume": 15925.0}, {"date": "2023-11-24", "close": 1.21, "volume": 44653.0}, {"date": "2023-11-27", "close": 1.205, "volume": 89349.0}, {"date": "2023-11-28", "close": 1.19, "volume": 100486.0}, {"date": "2023-11-29", "close": 1.23, "volume": 63239.0}, {"date": "2023-11-30", "close": 1.2, "volume": 16243.0}, {"date": "2023-12-01", "close": 1.225, "volume": 64323.0}, {"date": "2023-12-04", "close": 1.22, "volume": 58640.0}, {"date": "2023-12-05", "close": 1.21, "volume": 22563.0}, {"date": "2023-12-06", "close": 1.225, "volume": 81171.0}, {"date": "2023-12-07", "close": 1.205, "volume": 105055.0}, {"date": "2023-12-08", "close": 1.19, "volume": 142692.0}, {"date": "2023-12-11", "close": 1.2, "volume": 141922.0}, {"date": "2023-12-12", "close": 1.215, "volume": 104520.0}, {"date": "2023-12-13", "close": 1.22, "volume": 52678.0}, {"date": "2023-12-14", "close": 1.24, "volume": 75542.0}, {"date": "2023-12-15", "close": 1.27, "volume": 165747.0}, {"date": "2023-12-18", "close": 1.26, "volume": 95263.0}, {"date": "2023-12-19", "close": 1.255, "volume": 20949.0}, {"date": "2023-12-20", "close": 1.255, "volume": 159894.0}, {"date": "2023-12-21", "close": 1.26, "volume": 87757.0}, {"date": "2023-12-22", "close": 1.26, "volume": 27171.0}, {"date": "2023-12-27", "close": 1.275, "volume": 183988.0}, {"date": "2023-12-28", "close": 1.28, "volume": 44232.0}, {"date": "2023-12-29", "close": 1.28, "volume": 119069.0}, {"date": "2024-01-02", "close": 1.27, "volume": 58740.0}, {"date": "2024-01-03", "close": 1.27, "volume": 41711.0}, {"date": "2024-01-04", "close": 1.27, "volume": 104318.0}, {"date": "2024-01-05", "close": 1.28, "volume": 43600.0}, {"date": "2024-01-08", "close": 1.27, "volume": 38689.0}, {"date": "2024-01-09", "close": 1.28, "volume": 132967.0}, {"date": "2024-01-10", "close": 1.285, "volume": 120795.0}, {"date": "2024-01-11", "close": 1.275, "volume": 32673.0}, {"date": "2024-01-12", "close": 1.285, "volume": 59314.0}, {"date": "2024-01-15", "close": 1.31, "volume": 209300.0}, {"date": "2024-01-16", "close": 1.295, "volume": 49343.0}, {"date": "2024-01-17", "close": 1.33, "volume": 191316.0}, {"date": "2024-01-18", "close": 1.295, "volume": 58149.0}, {"date": "2024-01-19", "close": 1.3, "volume": 42618.0}, {"date": "2024-01-22", "close": 1.3, "volume": 22127.0}, {"date": "2024-01-23", "close": 1.32, "volume": 53092.0}, {"date": "2024-01-24", "close": 1.325, "volume": 55129.0}, {"date": "2024-01-25", "close": 1.325, "volume": 92396.0}, {"date": "2024-01-29", "close": 1.325, "volume": 19155.0}, {"date": "2024-01-30", "close": 1.33, "volume": 41342.0}, {"date": "2024-01-31", "close": 1.285, "volume": 179230.0}, {"date": "2024-02-01", "close": 1.29, "volume": 3806.0}, {"date": "2024-02-02", "close": 1.31, "volume": 107032.0}, {"date": "2024-02-05", "close": 1.31, "volume": 114570.0}, {"date": "2024-02-06", "close": 1.335, "volume": 53713.0}, {"date": "2024-02-07", "close": 1.345, "volume": 133542.0}, {"date": "2024-02-08", "close": 1.36, "volume": 86187.0}, {"date": "2024-02-09", "close": 1.355, "volume": 85625.0}, {"date": "2024-02-12", "close": 1.355, "volume": 91374.0}, {"date": "2024-02-13", "close": 1.345, "volume": 252796.0}, {"date": "2024-02-14", "close": 1.34, "volume": 31372.0}, {"date": "2024-02-15", "close": 1.315, "volume": 115295.0}, {"date": "2024-02-16", "close": 1.32, "volume": 67834.0}, {"date": "2024-02-19", "close": 1.305, "volume": 102582.0}, {"date": "2024-02-20", "close": 1.335, "volume": 134863.0}, {"date": "2024-02-21", "close": 1.305, "volume": 18436.0}, {"date": "2024-02-22", "close": 1.32, "volume": 19587.0}, {"date": "2024-02-23", "close": 1.335, "volume": 42125.0}, {"date": "2024-02-26", "close": 1.315, "volume": 54431.0}, {"date": "2024-02-27", "close": 1.33, "volume": 18675.0}, {"date": "2024-02-28", "close": 1.32, "volume": 15296.0}, {"date": "2024-02-29", "close": 1.305, "volume": 25957.0}, {"date": "2024-03-01", "close": 1.32, "volume": 47689.0}, {"date": "2024-03-04", "close": 1.315, "volume": 128574.0}, {"date": "2024-03-05", "close": 1.33, "volume": 47359.0}, {"date": "2024-03-06", "close": 1.335, "volume": 33549.0}, {"date": "2024-03-07", "close": 1.31, "volume": 41271.0}, {"date": "2024-03-08", "close": 1.325, "volume": 38255.0}, {"date": "2024-03-11", "close": 1.32, "volume": 88852.0}, {"date": "2024-03-12", "close": 1.305, "volume": 62235.0}, {"date": "2024-03-13", "close": 1.325, "volume": 45177.0}, {"date": "2024-03-14", "close": 1.32, "volume": 39740.0}, {"date": "2024-03-15", "close": 1.32, "volume": 21159.0}, {"date": "2024-03-18", "close": 1.32, "volume": 97974.0}, {"date": "2024-03-19", "close": 1.32, "volume": 22682.0}, {"date": "2024-03-20", "close": 1.3, "volume": 128568.0}, {"date": "2024-03-21", "close": 1.29, "volume": 371241.0}, {"date": "2024-03-22", "close": 1.295, "volume": 113881.0}, {"date": "2024-03-25", "close": 1.29, "volume": 61743.0}, {"date": "2024-03-26", "close": 1.285, "volume": 93906.0}, {"date": "2024-03-27", "close": 1.3, "volume": 69271.0}, {"date": "2024-03-28", "close": 1.295, "volume": 112186.0}, {"date": "2024-04-02", "close": 1.29, "volume": 152512.0}, {"date": "2024-04-03", "close": 1.275, "volume": 38290.0}, {"date": "2024-04-04", "close": 1.265, "volume": 300471.0}, {"date": "2024-04-05", "close": 1.265, "volume": 61238.0}, {"date": "2024-04-08", "close": 1.26, "volume": 36640.0}, {"date": "2024-04-09", "close": 1.275, "volume": 136053.0}, {"date": "2024-04-10", "close": 1.28, "volume": 69543.0}, {"date": "2024-04-11", "close": 1.265, "volume": 181854.0}, {"date": "2024-04-12", "close": 1.26, "volume": 137172.0}, {"date": "2024-04-15", "close": 1.25, "volume": 36685.0}, {"date": "2024-04-16", "close": 1.23, "volume": 135193.0}, {"date": "2024-04-17", "close": 1.25, "volume": 38435.0}, {"date": "2024-04-18", "close": 1.25, "volume": 42931.0}, {"date": "2024-04-19", "close": 1.25, "volume": 90765.0}, {"date": "2024-04-22", "close": 1.23, "volume": 32391.0}, {"date": "2024-04-23", "close": 1.24, "volume": 88326.0}, {"date": "2024-04-24", "close": 1.25, "volume": 121832.0}, {"date": "2024-04-26", "close": 1.215, "volume": 231343.0}, {"date": "2024-04-29", "close": 1.245, "volume": 65607.0}, {"date": "2024-04-30", "close": 1.25, "volume": 52506.0}, {"date": "2024-05-01", "close": 1.22, "volume": 135118.0}, {"date": "2024-05-02", "close": 1.2075, "volume": 179756.0}, {"date": "2024-05-03", "close": 1.225, "volume": 362021.0}, {"date": "2024-05-06", "close": 1.245, "volume": 158251.0}, {"date": "2024-05-07", "close": 1.23, "volume": 321301.0}, {"date": "2024-05-08", "close": 1.21, "volume": 478027.0}, {"date": "2024-05-09", "close": 1.21, "volume": 137030.0}, {"date": "2024-05-10", "close": 1.215, "volume": 173447.0}, {"date": "2024-05-13", "close": 1.215, "volume": 74434.0}, {"date": "2024-05-14", "close": 1.21, "volume": 161119.0}, {"date": "2024-05-15", "close": 1.205, "volume": 89582.0}, {"date": "2024-05-16", "close": 1.2, "volume": 373599.0}, {"date": "2024-05-17", "close": 1.2, "volume": 48518.0}, {"date": "2024-05-20", "close": 1.19, "volume": 189751.0}, {"date": "2024-05-21", "close": 1.175, "volume": 145564.0}, {"date": "2024-05-22", "close": 1.18, "volume": 149961.0}, {"date": "2024-05-23", "close": 1.19, "volume": 95553.0}, {"date": "2024-05-24", "close": 1.195, "volume": 88266.0}, {"date": "2024-05-27", "close": 1.19, "volume": 67384.0}, {"date": "2024-05-28", "close": 1.2, "volume": 127735.0}, {"date": "2024-05-29", "close": 1.2, "volume": 163473.0}, {"date": "2024-05-30", "close": 1.2, "volume": 208516.0}, {"date": "2024-05-31", "close": 1.195, "volume": 34998.0}, {"date": "2024-06-03", "close": 1.2, "volume": 83846.0}, {"date": "2024-06-04", "close": 1.2, "volume": 81196.0}, {"date": "2024-06-05", "close": 1.2, "volume": 114744.0}, {"date": "2024-06-06", "close": 1.2, "volume": 67865.0}, {"date": "2024-06-07", "close": 1.2, "volume": 105935.0}, {"date": "2024-06-11", "close": 1.2, "volume": 255399.0}, {"date": "2024-06-12", "close": 1.195, "volume": 59596.0}, {"date": "2024-06-13", "close": 1.195, "volume": 158001.0}, {"date": "2024-06-14", "close": 1.185, "volume": 155604.0}, {"date": "2024-06-17", "close": 1.18, "volume": 60550.0}, {"date": "2024-06-18", "close": 1.16, "volume": 375378.0}, {"date": "2024-06-19", "close": 1.16, "volume": 205418.0}, {"date": "2024-06-20", "close": 1.18, "volume": 106433.0}, {"date": "2024-06-21", "close": 1.18, "volume": 151836.0}, {"date": "2024-06-24", "close": 1.17, "volume": 24148.0}, {"date": "2024-06-25", "close": 1.16, "volume": 144504.0}, {"date": "2024-06-26", "close": 1.175, "volume": 37009.0}, {"date": "2024-06-27", "close": 1.18, "volume": 37600.0}, {"date": "2024-06-28", "close": 1.18, "volume": 165637.0}, {"date": "2024-07-01", "close": 1.17, "volume": 113063.0}, {"date": "2024-07-02", "close": 1.2, "volume": 176455.0}, {"date": "2024-07-03", "close": 1.19, "volume": 65143.0}, {"date": "2024-07-04", "close": 1.185, "volume": 173402.0}, {"date": "2024-07-05", "close": 1.195, "volume": 58646.0}, {"date": "2024-07-08", "close": 1.2, "volume": 97480.0}, {"date": "2024-07-09", "close": 1.18, "volume": 33817.0}, {"date": "2024-07-10", "close": 1.195, "volume": 144088.0}, {"date": "2024-07-11", "close": 1.185, "volume": 72996.0}, {"date": "2024-07-12", "close": 1.185, "volume": 62919.0}, {"date": "2024-07-15", "close": 1.2, "volume": 73728.0}, {"date": "2024-07-16", "close": 1.195, "volume": 96638.0}, {"date": "2024-07-17", "close": 1.195, "volume": 178642.0}, {"date": "2024-07-18", "close": 1.185, "volume": 90302.0}, {"date": "2024-07-19", "close": 1.195, "volume": 56837.0}, {"date": "2024-07-22", "close": 1.2, "volume": 17616.0}, {"date": "2024-07-23", "close": 1.18, "volume": 71034.0}, {"date": "2024-07-24", "close": 1.175, "volume": 111624.0}, {"date": "2024-07-25", "close": 1.17, "volume": 49317.0}, {"date": "2024-07-26", "close": 1.18, "volume": 120894.0}, {"date": "2024-07-29", "close": 1.175, "volume": 67823.0}, {"date": "2024-07-30", "close": 1.17, "volume": 305796.0}, {"date": "2024-07-31", "close": 1.18, "volume": 612070.0}, {"date": "2024-08-01", "close": 1.185, "volume": 225450.0}, {"date": "2024-08-02", "close": 1.195, "volume": 315596.0}, {"date": "2024-08-05", "close": 1.15, "volume": 258093.0}, {"date": "2024-08-06", "close": 1.165, "volume": 88945.0}, {"date": "2024-08-07", "close": 1.17, "volume": 92080.0}, {"date": "2024-08-08", "close": 1.155, "volume": 114304.0}, {"date": "2024-08-09", "close": 1.17, "volume": 67785.0}, {"date": "2024-08-12", "close": 1.16, "volume": 137105.0}, {"date": "2024-08-13", "close": 1.165, "volume": 240764.0}, {"date": "2024-08-14", "close": 1.2, "volume": 223585.0}, {"date": "2024-08-15", "close": 1.19, "volume": 111593.0}, {"date": "2024-08-16", "close": 1.21, "volume": 359023.0}, {"date": "2024-08-19", "close": 1.165, "volume": 265487.0}, {"date": "2024-08-20", "close": 1.17, "volume": 167884.0}, {"date": "2024-08-21", "close": 1.17, "volume": 83507.0}, {"date": "2024-08-22", "close": 1.16, "volume": 206817.0}, {"date": "2024-08-23", "close": 1.16, "volume": 185392.0}, {"date": "2024-08-26", "close": 1.18, "volume": 68642.0}, {"date": "2024-08-27", "close": 1.17, "volume": 156407.0}, {"date": "2024-08-28", "close": 1.155, "volume": 74258.0}, {"date": "2024-08-29", "close": 1.155, "volume": 97935.0}, {"date": "2024-08-30", "close": 1.18, "volume": 43121.0}, {"date": "2024-09-02", "close": 1.175, "volume": 26013.0}, {"date": "2024-09-03", "close": 1.21, "volume": 120902.0}, {"date": "2024-09-04", "close": 1.175, "volume": 75023.0}, {"date": "2024-09-05", "close": 1.17, "volume": 88757.0}, {"date": "2024-09-06", "close": 1.155, "volume": 121958.0}, {"date": "2024-09-09", "close": 1.16, "volume": 75744.0}, {"date": "2024-09-10", "close": 1.185, "volume": 130250.0}, {"date": "2024-09-11", "close": 1.175, "volume": 23938.0}, {"date": "2024-09-12", "close": 1.17, "volume": 44412.0}, {"date": "2024-09-13", "close": 1.19, "volume": 114353.0}, {"date": "2024-09-16", "close": 1.19, "volume": 112053.0}, {"date": "2024-09-17", "close": 1.185, "volume": 27160.0}, {"date": "2024-09-18", "close": 1.175, "volume": 106471.0}, {"date": "2024-09-19", "close": 1.195, "volume": 15388.0}, {"date": "2024-09-20", "close": 1.19, "volume": 102632.0}, {"date": "2024-09-23", "close": 1.195, "volume": 26793.0}, {"date": "2024-09-24", "close": 1.195, "volume": 22884.0}, {"date": "2024-09-25", "close": 1.19, "volume": 75604.0}, {"date": "2024-09-26", "close": 1.205, "volume": 149338.0}, {"date": "2024-09-27", "close": 1.21, "volume": 202692.0}, {"date": "2024-09-30", "close": 1.27, "volume": 282628.0}, {"date": "2024-10-01", "close": 1.28, "volume": 82659.0}, {"date": "2024-10-02", "close": 1.26, "volume": 90246.0}, {"date": "2024-10-03", "close": 1.255, "volume": 263129.0}, {"date": "2024-10-04", "close": 1.25, "volume": 59497.0}, {"date": "2024-10-07", "close": 1.25, "volume": 157011.0}, {"date": "2024-10-08", "close": 1.245, "volume": 137488.0}, {"date": "2024-10-09", "close": 1.24, "volume": 316179.0}, {"date": "2024-10-10", "close": 1.25, "volume": 661706.0}, {"date": "2024-10-11", "close": 1.25, "volume": 606355.0}, {"date": "2024-10-14", "close": 1.24, "volume": 152387.0}, {"date": "2024-10-15", "close": 1.24, "volume": 252490.0}, {"date": "2024-10-16", "close": 1.235, "volume": 170754.0}, {"date": "2024-10-17", "close": 1.25, "volume": 278522.0}, {"date": "2024-10-18", "close": 1.25, "volume": 101144.0}, {"date": "2024-10-21", "close": 1.24, "volume": 113257.0}, {"date": "2024-10-22", "close": 1.245, "volume": 22997.0}, {"date": "2024-10-23", "close": 1.25, "volume": 80239.0}, {"date": "2024-10-24", "close": 1.23, "volume": 92153.0}, {"date": "2024-10-25", "close": 1.23, "volume": 83124.0}, {"date": "2024-10-28", "close": 1.23, "volume": 178112.0}, {"date": "2024-10-29", "close": 1.245, "volume": 31689.0}, {"date": "2024-10-30", "close": 1.255, "volume": 115965.0}, {"date": "2024-10-31", "close": 1.25, "volume": 52209.0}, {"date": "2024-11-01", "close": 1.26, "volume": 52996.0}, {"date": "2024-11-04", "close": 1.27, "volume": 63492.0}, {"date": "2024-11-05", "close": 1.275, "volume": 84853.0}, {"date": "2024-11-06", "close": 1.27, "volume": 72323.0}, {"date": "2024-11-07", "close": 1.27, "volume": 71855.0}, {"date": "2024-11-08", "close": 1.25, "volume": 174477.0}, {"date": "2024-11-11", "close": 1.25, "volume": 60786.0}, {"date": "2024-11-12", "close": 1.275, "volume": 51920.0}, {"date": "2024-11-13", "close": 1.275, "volume": 234701.0}, {"date": "2024-11-14", "close": 1.285, "volume": 116432.0}, {"date": "2024-11-15", "close": 1.28, "volume": 61099.0}, {"date": "2024-11-18", "close": 1.28, "volume": 101083.0}, {"date": "2024-11-19", "close": 1.26, "volume": 42985.0}, {"date": "2024-11-20", "close": 1.25, "volume": 189192.0}, {"date": "2024-11-21", "close": 1.255, "volume": 22354.0}, {"date": "2024-11-22", "close": 1.25, "volume": 35776.0}, {"date": "2024-11-25", "close": 1.255, "volume": 41549.0}, {"date": "2024-11-26", "close": 1.24, "volume": 65117.0}, {"date": "2024-11-27", "close": 1.26, "volume": 125091.0}, {"date": "2024-11-28", "close": 1.26, "volume": 110091.0}, {"date": "2024-11-29", "close": 1.26, "volume": 19219.0}, {"date": "2024-12-02", "close": 1.255, "volume": 98350.0}, {"date": "2024-12-03", "close": 1.255, "volume": 55021.0}, {"date": "2024-12-04", "close": 1.255, "volume": 209272.0}, {"date": "2024-12-05", "close": 1.26, "volume": 53718.0}, {"date": "2024-12-06", "close": 1.25, "volume": 162730.0}, {"date": "2024-12-09", "close": 1.25, "volume": 106215.0}, {"date": "2024-12-10", "close": 1.245, "volume": 58508.0}, {"date": "2024-12-11", "close": 1.24, "volume": 632512.0}, {"date": "2024-12-12", "close": 1.235, "volume": 78943.0}, {"date": "2024-12-13", "close": 1.245, "volume": 279172.0}, {"date": "2024-12-16", "close": 1.23, "volume": 78363.0}, {"date": "2024-12-17", "close": 1.22, "volume": 153469.0}, {"date": "2024-12-18", "close": 1.225, "volume": 101048.0}, {"date": "2024-12-19", "close": 1.21, "volume": 98616.0}, {"date": "2024-12-20", "close": 1.21, "volume": 110539.0}, {"date": "2024-12-23", "close": 1.22, "volume": 18397.0}, {"date": "2024-12-24", "close": 1.21, "volume": 77460.0}, {"date": "2024-12-27", "close": 1.21, "volume": 47326.0}, {"date": "2024-12-30", "close": 1.21, "volume": 25834.0}, {"date": "2024-12-31", "close": 1.2, "volume": 70944.0}, {"date": "2025-01-02", "close": 1.2, "volume": 41964.0}, {"date": "2025-01-03", "close": 1.2, "volume": 13269.0}, {"date": "2025-01-06", "close": 1.21, "volume": 70074.0}, {"date": "2025-01-07", "close": 1.2, "volume": 74142.0}, {"date": "2025-01-08", "close": 1.195, "volume": 68984.0}, {"date": "2025-01-09", "close": 1.2, "volume": 4269.0}, {"date": "2025-01-10", "close": 1.225, "volume": 97337.0}, {"date": "2025-01-13", "close": 1.225, "volume": 53280.0}, {"date": "2025-01-14", "close": 1.215, "volume": 10060.0}, {"date": "2025-01-15", "close": 1.22, "volume": 58702.0}, {"date": "2025-01-16", "close": 1.23, "volume": 10522.0}, {"date": "2025-01-17", "close": 1.23, "volume": 97896.0}, {"date": "2025-01-20", "close": 1.225, "volume": 63404.0}, {"date": "2025-01-21", "close": 1.23, "volume": 24703.0}, {"date": "2025-01-22", "close": 1.225, "volume": 65335.0}, {"date": "2025-01-23", "close": 1.225, "volume": 19470.0}, {"date": "2025-01-24", "close": 1.25, "volume": 85990.0}, {"date": "2025-01-28", "close": 1.24, "volume": 42295.0}, {"date": "2025-01-29", "close": 1.24, "volume": 15225.0}, {"date": "2025-01-30", "close": 1.245, "volume": 136430.0}, {"date": "2025-01-31", "close": 1.2375, "volume": 104737.0}, {"date": "2025-02-03", "close": 1.21, "volume": 377906.0}, {"date": "2025-02-04", "close": 1.225, "volume": 100438.0}, {"date": "2025-02-05", "close": 1.21, "volume": 247479.0}, {"date": "2025-02-06", "close": 1.205, "volume": 224625.0}, {"date": "2025-02-07", "close": 1.21, "volume": 95019.0}, {"date": "2025-02-10", "close": 1.225, "volume": 110884.0}, {"date": "2025-02-11", "close": 1.225, "volume": 44652.0}, {"date": "2025-02-12", "close": 1.205, "volume": 98005.0}, {"date": "2025-02-13", "close": 1.215, "volume": 15996.0}, {"date": "2025-02-14", "close": 1.225, "volume": 53764.0}, {"date": "2025-02-17", "close": 1.225, "volume": 79730.0}, {"date": "2025-02-18", "close": 1.22, "volume": 114861.0}, {"date": "2025-02-19", "close": 1.24, "volume": 142544.0}, {"date": "2025-02-20", "close": 1.25, "volume": 389899.0}, {"date": "2025-02-21", "close": 1.245, "volume": 313937.0}, {"date": "2025-02-24", "close": 1.255, "volume": 125006.0}, {"date": "2025-02-25", "close": 1.21, "volume": 123130.0}, {"date": "2025-02-26", "close": 1.2, "volume": 213191.0}, {"date": "2025-02-27", "close": 1.2, "volume": 100778.0}, {"date": "2025-02-28", "close": 1.185, "volume": 122807.0}, {"date": "2025-03-03", "close": 1.18, "volume": 173213.0}, {"date": "2025-03-04", "close": 1.175, "volume": 145222.0}, {"date": "2025-03-05", "close": 1.175, "volume": 93893.0}, {"date": "2025-03-06", "close": 1.16, "volume": 126421.0}, {"date": "2025-03-07", "close": 1.145, "volume": 65928.0}, {"date": "2025-03-10", "close": 1.145, "volume": 36951.0}, {"date": "2025-03-11", "close": 1.145, "volume": 157677.0}, {"date": "2025-03-12", "close": 1.125, "volume": 77750.0}, {"date": "2025-03-13", "close": 1.14, "volume": 29616.0}, {"date": "2025-03-14", "close": 1.16, "volume": 8215.0}, {"date": "2025-03-17", "close": 1.16, "volume": 109584.0}, {"date": "2025-03-18", "close": 1.16, "volume": 89388.0}, {"date": "2025-03-19", "close": 1.17, "volume": 80835.0}, {"date": "2025-03-20", "close": 1.16, "volume": 26354.0}, {"date": "2025-03-21", "close": 1.18, "volume": 52998.0}, {"date": "2025-03-24", "close": 1.16, "volume": 126158.0}, {"date": "2025-03-25", "close": 1.16, "volume": 6438.0}, {"date": "2025-03-26", "close": 1.16, "volume": 58539.0}, {"date": "2025-03-27", "close": 1.15, "volume": 80997.0}, {"date": "2025-03-28", "close": 1.16, "volume": 23147.0}, {"date": "2025-03-31", "close": 1.12, "volume": 406357.0}, {"date": "2025-04-01", "close": 1.115, "volume": 65145.0}, {"date": "2025-04-02", "close": 1.13, "volume": 80573.0}, {"date": "2025-04-03", "close": 1.105, "volume": 100134.0}, {"date": "2025-04-04", "close": 1.075, "volume": 328426.0}, {"date": "2025-04-07", "close": 0.94, "volume": 1046522.0}, {"date": "2025-04-08", "close": 1.05, "volume": 250257.0}, {"date": "2025-04-09", "close": 1.0, "volume": 114381.0}, {"date": "2025-04-10", "close": 1.035, "volume": 556939.0}, {"date": "2025-04-11", "close": 1.005, "volume": 48084.0}, {"date": "2025-04-14", "close": 1.025, "volume": 433248.0}, {"date": "2025-04-15", "close": 1.025, "volume": 322225.0}, {"date": "2025-04-16", "close": 1.02, "volume": 95299.0}, {"date": "2025-04-17", "close": 1.02, "volume": 179480.0}, {"date": "2025-04-22", "close": 1.02, "volume": 136697.0}, {"date": "2025-04-23", "close": 1.07, "volume": 228727.0}, {"date": "2025-04-24", "close": 1.07, "volume": 77611.0}, {"date": "2025-04-28", "close": 1.045, "volume": 160688.0}, {"date": "2025-04-29", "close": 1.055, "volume": 58055.0}, {"date": "2025-04-30", "close": 1.045, "volume": 86025.0}, {"date": "2025-05-01", "close": 1.07, "volume": 165856.0}, {"date": "2025-05-02", "close": 1.055, "volume": 104575.0}, {"date": "2025-05-05", "close": 1.045, "volume": 84635.0}, {"date": "2025-05-06", "close": 1.06, "volume": 124170.0}, {"date": "2025-05-07", "close": 1.045, "volume": 66667.0}, {"date": "2025-05-08", "close": 1.05, "volume": 51418.0}, {"date": "2025-05-09", "close": 1.05, "volume": 43602.0}, {"date": "2025-05-12", "close": 1.07, "volume": 130031.0}, {"date": "2025-05-13", "close": 1.055, "volume": 246381.0}, {"date": "2025-05-14", "close": 1.05, "volume": 157949.0}, {"date": "2025-05-15", "close": 1.05, "volume": 85358.0}, {"date": "2025-05-16", "close": 1.04, "volume": 327329.0}, {"date": "2025-05-19", "close": 1.04, "volume": 92316.0}, {"date": "2025-05-20", "close": 1.03, "volume": 230373.0}, {"date": "2025-05-21", "close": 1.025, "volume": 167481.0}, {"date": "2025-05-22", "close": 0.975, "volume": 389194.0}, {"date": "2025-05-23", "close": 1.04, "volume": 171170.0}, {"date": "2025-05-26", "close": 1.025, "volume": 120798.0}, {"date": "2025-05-27", "close": 1.015, "volume": 75971.0}, {"date": "2025-05-28", "close": 1.035, "volume": 135382.0}, {"date": "2025-05-29", "close": 1.03, "volume": 100824.0}, {"date": "2025-05-30", "close": 1.025, "volume": 92670.0}, {"date": "2025-06-02", "close": 1.045, "volume": 240958.0}, {"date": "2025-06-03", "close": 1.03, "volume": 84948.0}, {"date": "2025-06-04", "close": 1.035, "volume": 142599.0}, {"date": "2025-06-05", "close": 1.055, "volume": 488925.0}, {"date": "2025-06-06", "close": 1.05, "volume": 114777.0}, {"date": "2025-06-10", "close": 1.04, "volume": 186132.0}, {"date": "2025-06-11", "close": 1.05, "volume": 156470.0}, {"date": "2025-06-12", "close": 1.05, "volume": 29167.0}, {"date": "2025-06-13", "close": 1.045, "volume": 121676.0}, {"date": "2025-06-16", "close": 1.055, "volume": 103912.0}, {"date": "2025-06-17", "close": 1.035, "volume": 102622.0}, {"date": "2025-06-18", "close": 1.04, "volume": 91136.0}, {"date": "2025-06-19", "close": 1.03, "volume": 18489.0}, {"date": "2025-06-20", "close": 1.025, "volume": 58731.0}, {"date": "2025-06-23", "close": 1.03, "volume": 55440.0}, {"date": "2025-06-24", "close": 1.04, "volume": 160440.0}, {"date": "2025-06-25", "close": 1.1, "volume": 345391.0}, {"date": "2025-06-26", "close": 1.18, "volume": 275117.0}, {"date": "2025-06-27", "close": 1.19, "volume": 184658.0}, {"date": "2025-06-30", "close": 1.18, "volume": 108586.0}, {"date": "2025-07-01", "close": 1.185, "volume": 119253.0}, {"date": "2025-07-02", "close": 1.185, "volume": 185669.0}, {"date": "2025-07-03", "close": 1.175, "volume": 434158.0}, {"date": "2025-07-04", "close": 1.18, "volume": 85253.0}, {"date": "2025-07-07", "close": 1.17, "volume": 31777.0}, {"date": "2025-07-08", "close": 1.17, "volume": 211571.0}, {"date": "2025-07-09", "close": 1.175, "volume": 172921.0}, {"date": "2025-07-10", "close": 1.17, "volume": 87070.0}, {"date": "2025-07-11", "close": 1.17, "volume": 13875.0}, {"date": "2025-07-14", "close": 1.165, "volume": 98530.0}, {"date": "2025-07-15", "close": 1.17, "volume": 91143.0}, {"date": "2025-07-16", "close": 1.165, "volume": 22433.0}, {"date": "2025-07-17", "close": 1.17, "volume": 166303.0}, {"date": "2025-07-18", "close": 1.17, "volume": 126775.0}, {"date": "2025-07-21", "close": 1.17, "volume": 70544.0}, {"date": "2025-07-22", "close": 1.18, "volume": 200190.0}, {"date": "2025-07-23", "close": 1.185, "volume": 170726.0}, {"date": "2025-07-24", "close": 1.18, "volume": 186342.0}, {"date": "2025-07-25", "close": 1.19, "volume": 29354.0}, {"date": "2025-07-28", "close": 1.2, "volume": 59503.0}, {"date": "2025-07-29", "close": 1.18, "volume": 107351.0}, {"date": "2025-07-30", "close": 1.175, "volume": 100081.0}, {"date": "2025-07-31", "close": 1.155, "volume": 312919.0}, {"date": "2025-08-01", "close": 1.16, "volume": 210503.0}, {"date": "2025-08-04", "close": 1.155, "volume": 177555.0}, {"date": "2025-08-05", "close": 1.155, "volume": 377205.0}, {"date": "2025-08-06", "close": 1.17, "volume": 167603.0}, {"date": "2025-08-07", "close": 1.165, "volume": 221138.0}, {"date": "2025-08-08", "close": 1.19, "volume": 235108.0}, {"date": "2025-08-11", "close": 1.17, "volume": 148494.0}, {"date": "2025-08-12", "close": 1.175, "volume": 179409.0}, {"date": "2025-08-13", "close": 1.1825, "volume": 50449.0}, {"date": "2025-08-14", "close": 1.2, "volume": 402373.0}, {"date": "2025-08-15", "close": 1.21, "volume": 286634.0}, {"date": "2025-08-18", "close": 1.2, "volume": 375131.0}, {"date": "2025-08-19", "close": 1.1625, "volume": 292529.0}, {"date": "2025-08-20", "close": 1.145, "volume": 128121.0}, {"date": "2025-08-21", "close": 1.145, "volume": 197736.0}, {"date": "2025-08-22", "close": 1.145, "volume": 30066.0}, {"date": "2025-08-25", "close": 1.15, "volume": 337104.0}, {"date": "2025-08-26", "close": 1.145, "volume": 148555.0}, {"date": "2025-08-27", "close": 1.25, "volume": 888846.0}, {"date": "2025-08-28", "close": 1.205, "volume": 185404.0}, {"date": "2025-08-29", "close": 1.215, "volume": 111093.0}, {"date": "2025-09-01", "close": 1.205, "volume": 110666.0}, {"date": "2025-09-02", "close": 1.195, "volume": 49928.0}, {"date": "2025-09-03", "close": 1.185, "volume": 109440.0}, {"date": "2025-09-04", "close": 1.2, "volume": 68933.0}, {"date": "2025-09-05", "close": 1.195, "volume": 98488.0}, {"date": "2025-09-08", "close": 1.195, "volume": 596985.0}, {"date": "2025-09-09", "close": 1.2, "volume": 551184.0}, {"date": "2025-09-10", "close": 1.185, "volume": 279869.0}, {"date": "2025-09-11", "close": 1.19, "volume": 268469.0}, {"date": "2025-09-12", "close": 1.19, "volume": 264008.0}, {"date": "2025-09-15", "close": 1.185, "volume": 163960.0}, {"date": "2025-09-16", "close": 1.19, "volume": 127682.0}, {"date": "2025-09-17", "close": 1.185, "volume": 308547.0}, {"date": "2025-09-18", "close": 1.2, "volume": 156642.0}, {"date": "2025-09-19", "close": 1.22, "volume": 532004.0}, {"date": "2025-09-22", "close": 1.225, "volume": 260282.0}, {"date": "2025-09-23", "close": 1.24, "volume": 500938.0}, {"date": "2025-09-24", "close": 1.24, "volume": 308351.0}, {"date": "2025-09-25", "close": 1.225, "volume": 124220.0}, {"date": "2025-09-26", "close": 1.225, "volume": 252348.0}, {"date": "2025-09-29", "close": 1.215, "volume": 136754.0}, {"date": "2025-09-30", "close": 1.21, "volume": 196875.0}, {"date": "2025-10-01", "close": 1.21, "volume": 252765.0}, {"date": "2025-10-02", "close": 1.215, "volume": 336294.0}, {"date": "2025-10-03", "close": 1.22, "volume": 419695.0}, {"date": "2025-10-06", "close": 1.245, "volume": 323496.0}, {"date": "2025-10-07", "close": 1.235, "volume": 121404.0}, {"date": "2025-10-08", "close": 1.205, "volume": 393213.0}, {"date": "2025-10-09", "close": 1.215, "volume": 116341.0}, {"date": "2025-10-10", "close": 1.25, "volume": 553278.0}, {"date": "2025-10-13", "close": 1.215, "volume": 225630.0}, {"date": "2025-10-14", "close": 1.215, "volume": 65349.0}, {"date": "2025-10-15", "close": 1.2175, "volume": 282738.0}, {"date": "2025-10-16", "close": 1.22, "volume": 184071.0}, {"date": "2025-10-17", "close": 1.215, "volume": 236509.0}, {"date": "2025-10-20", "close": 1.215, "volume": 133621.0}, {"date": "2025-10-21", "close": 1.205, "volume": 426007.0}, {"date": "2025-10-22", "close": 1.21, "volume": 139863.0}, {"date": "2025-10-23", "close": 1.22, "volume": 64514.0}, {"date": "2025-10-24", "close": 1.225, "volume": 106078.0}, {"date": "2025-10-27", "close": 1.225, "volume": 97532.0}, {"date": "2025-10-28", "close": 1.24, "volume": 218743.0}, {"date": "2025-10-29", "close": 1.27, "volume": 502381.0}, {"date": "2025-10-30", "close": 1.21, "volume": 891275.0}, {"date": "2025-10-31", "close": 1.22, "volume": 250992.0}, {"date": "2025-11-03", "close": 1.225, "volume": 195992.0}, {"date": "2025-11-04", "close": 1.225, "volume": 415694.0}, {"date": "2025-11-05", "close": 1.22, "volume": 397535.0}, {"date": "2025-11-06", "close": 1.22, "volume": 223724.0}, {"date": "2025-11-07", "close": 1.215, "volume": 87495.0}, {"date": "2025-11-10", "close": 1.22, "volume": 133062.0}, {"date": "2025-11-11", "close": 1.215, "volume": 342581.0}, {"date": "2025-11-12", "close": 1.205, "volume": 244113.0}, {"date": "2025-11-13", "close": 1.205, "volume": 195870.0}, {"date": "2025-11-14", "close": 1.215, "volume": 339180.0}, {"date": "2025-11-17", "close": 1.21, "volume": 122692.0}, {"date": "2025-11-18", "close": 1.185, "volume": 428369.0}, {"date": "2025-11-19", "close": 1.175, "volume": 112562.0}, {"date": "2025-11-20", "close": 1.175, "volume": 136887.0}, {"date": "2025-11-21", "close": 1.175, "volume": 191275.0}, {"date": "2025-11-24", "close": 1.175, "volume": 67631.0}, {"date": "2025-11-25", "close": 1.175, "volume": 417644.0}, {"date": "2025-11-26", "close": 1.195, "volume": 249093.0}, {"date": "2025-11-27", "close": 1.21, "volume": 69583.0}, {"date": "2025-11-28", "close": 1.21, "volume": 222364.0}, {"date": "2025-12-01", "close": 1.185, "volume": 347678.0}, {"date": "2025-12-02", "close": 1.185, "volume": 50202.0}, {"date": "2025-12-03", "close": 1.2, "volume": 409976.0}, {"date": "2025-12-04", "close": 1.165, "volume": 389422.0}, {"date": "2025-12-05", "close": 1.18, "volume": 129239.0}, {"date": "2025-12-08", "close": 1.17, "volume": 260928.0}, {"date": "2025-12-09", "close": 1.195, "volume": 7439012.0}, {"date": "2025-12-10", "close": 1.18, "volume": 100248.0}, {"date": "2025-12-11", "close": 1.19, "volume": 104042.0}, {"date": "2025-12-12", "close": 1.195, "volume": 33570.0}, {"date": "2025-12-15", "close": 1.195, "volume": 134257.0}, {"date": "2025-12-16", "close": 1.18, "volume": 33894.0}, {"date": "2025-12-17", "close": 1.175, "volume": 52462.0}, {"date": "2025-12-18", "close": 1.21, "volume": 194412.0}, {"date": "2025-12-19", "close": 1.215, "volume": 74290.0}, {"date": "2025-12-22", "close": 1.2, "volume": 280232.0}, {"date": "2025-12-23", "close": 1.22, "volume": 211484.0}, {"date": "2025-12-24", "close": 1.21, "volume": 219575.0}, {"date": "2025-12-29", "close": 1.22, "volume": 43458.0}, {"date": "2025-12-30", "close": 1.2, "volume": 251919.0}, {"date": "2025-12-31", "close": 1.205, "volume": 913.0}, {"date": "2026-01-02", "close": 1.22, "volume": 248939.0}, {"date": "2026-01-05", "close": 1.215, "volume": 95805.0}, {"date": "2026-01-06", "close": 1.22, "volume": 210496.0}, {"date": "2026-01-07", "close": 1.21, "volume": 188280.0}, {"date": "2026-01-08", "close": 1.23, "volume": 268443.0}, {"date": "2026-01-09", "close": 1.24, "volume": 255311.0}, {"date": "2026-01-12", "close": 1.265, "volume": 237253.0}, {"date": "2026-01-13", "close": 1.265, "volume": 42954.0}, {"date": "2026-01-14", "close": 1.255, "volume": 80718.0}, {"date": "2026-01-15", "close": 1.255, "volume": 100990.0}, {"date": "2026-01-16", "close": 1.26, "volume": 119225.0}, {"date": "2026-01-19", "close": 1.28, "volume": 124019.0}, {"date": "2026-01-20", "close": 1.255, "volume": 26475.0}, {"date": "2026-01-21", "close": 1.25, "volume": 196650.0}, {"date": "2026-01-22", "close": 1.24, "volume": 36102.0}, {"date": "2026-01-23", "close": 1.24, "volume": 132072.0}, {"date": "2026-01-27", "close": 1.25, "volume": 123086.0}, {"date": "2026-01-28", "close": 1.235, "volume": 150943.0}, {"date": "2026-01-29", "close": 1.235, "volume": 200158.0}, {"date": "2026-01-30", "close": 1.21, "volume": 173543.0}, {"date": "2026-02-02", "close": 1.205, "volume": 214744.0}, {"date": "2026-02-03", "close": 1.215, "volume": 74006.0}, {"date": "2026-02-04", "close": 1.195, "volume": 290750.0}, {"date": "2026-02-05", "close": 1.19, "volume": 396871.0}, {"date": "2026-02-06", "close": 1.155, "volume": 509675.0}, {"date": "2026-02-09", "close": 1.17, "volume": 147196.0}, {"date": "2026-02-10", "close": 1.22, "volume": 387998.0}, {"date": "2026-02-11", "close": 1.24, "volume": 408600.0}, {"date": "2026-02-12", "close": 1.205, "volume": 798992.0}, {"date": "2026-02-13", "close": 1.155, "volume": 324805.0}, {"date": "2026-02-16", "close": 1.145, "volume": 372707.0}, {"date": "2026-02-17", "close": 1.145, "volume": 90942.0}, {"date": "2026-02-18", "close": 1.13, "volume": 588362.0}, {"date": "2026-02-19", "close": 1.13, "volume": 236633.0}, {"date": "2026-02-20", "close": 1.13, "volume": 173676.0}, {"date": "2026-02-23", "close": 1.105, "volume": 126500.0}, {"date": "2026-02-24", "close": 1.085, "volume": 393697.0}, {"date": "2026-02-25", "close": 1.095, "volume": 179486.0}, {"date": "2026-02-26", "close": 1.11, "volume": 98493.0}, {"date": "2026-02-27", "close": 1.115, "volume": 49554.0}, {"date": "2026-03-02", "close": 1.09, "volume": 184144.0}, {"date": "2026-03-03", "close": 1.06, "volume": 188959.0}, {"date": "2026-03-04", "close": 1.04, "volume": 153742.0}, {"date": "2026-03-05", "close": 1.06, "volume": 234820.0}, {"date": "2026-03-06", "close": 1.07, "volume": 125578.0}, {"date": "2026-03-09", "close": 1.07, "volume": 218580.0}, {"date": "2026-03-10", "close": 1.07, "volume": 42477.0}, {"date": "2026-03-11", "close": 1.075, "volume": 76706.0}, {"date": "2026-03-12", "close": 0.99, "volume": 1745345.0}, {"date": "2026-03-13", "close": 0.93, "volume": 920270.0}, {"date": "2026-03-16", "close": 0.96, "volume": 111024.0}, {"date": "2026-03-17", "close": 1.03, "volume": 949474.0}, {"date": "2026-03-18", "close": 1.06, "volume": 332645.0}, {"date": "2026-03-19", "close": 0.97, "volume": 2010265.0}, {"date": "2026-03-20", "close": 0.975, "volume": 623203.0}, {"date": "2026-03-23", "close": 0.945, "volume": 331078.0}, {"date": "2026-03-24", "close": 0.955, "volume": 219255.0}, {"date": "2026-03-25", "close": 0.99, "volume": 433711.0}, {"date": "2026-03-26", "close": 0.99, "volume": 118789.0}, {"date": "2026-03-27", "close": 0.965, "volume": 101312.0}, {"date": "2026-03-30", "close": 0.98, "volume": 184949.0}, {"date": "2026-03-31", "close": 0.965, "volume": 152340.0}, {"date": "2026-04-01", "close": 1.015, "volume": 404401.0}, {"date": "2026-04-02", "close": 1.0, "volume": 104042.0}, {"date": "2026-04-07", "close": 0.98, "volume": 129043.0}, {"date": "2026-04-08", "close": 1.045, "volume": 356162.0}, {"date": "2026-04-09", "close": 1.03, "volume": 67201.0}, {"date": "2026-04-10", "close": 1.04, "volume": 198264.0}, {"date": "2026-04-13", "close": 1.02, "volume": 28937.0}, {"date": "2026-04-14", "close": 1.035, "volume": 343795.0}, {"date": "2026-04-15", "close": 1.045, "volume": 158932.0}, {"date": "2026-04-16", "close": 1.04, "volume": 181345.0}, {"date": "2026-04-17", "close": 1.03, "volume": 180093.0}, {"date": "2026-04-20", "close": 1.015, "volume": 81675.0}, {"date": "2026-04-21", "close": 0.99, "volume": 190725.0}, {"date": "2026-04-22", "close": 0.995, "volume": 13401.0}, {"date": "2026-04-23", "close": 0.975, "volume": 143605.0}, {"date": "2026-04-24", "close": 0.985, "volume": 36409.0}, {"date": "2026-04-27", "close": 0.985, "volume": 30278.0}, {"date": "2026-04-28", "close": 0.97, "volume": 71344.0}, {"date": "2026-04-29", "close": 0.965, "volume": 103328.0}, {"date": "2026-04-30", "close": 0.96, "volume": 81615.0}, {"date": "2026-05-01", "close": 0.935, "volume": 301365.0}, {"date": "2026-05-04", "close": 0.96, "volume": 67485.0}, {"date": "2026-05-05", "close": 0.945, "volume": 57133.0}, {"date": "2026-05-06", "close": 0.96, "volume": 85717.0}, {"date": "2026-05-07", "close": 0.96, "volume": 366708.0}, {"date": "2026-05-08", "close": 0.965, "volume": 23425.0}, {"date": "2026-05-11", "close": 0.96, "volume": 38367.0}, {"date": "2026-05-12", "close": 0.945, "volume": 163446.0}, {"date": "2026-05-13", "close": 0.96, "volume": 39250.0}, {"date": "2026-05-14", "close": 0.94, "volume": 95840.0}, {"date": "2026-05-15", "close": 0.935, "volume": 193358.0}, {"date": "2026-05-18", "close": 0.945, "volume": 1381896.0}, {"date": "2026-05-19", "close": 0.95, "volume": 55626.0}, {"date": "2026-05-20", "close": 0.935, "volume": 223253.0}, {"date": "2026-05-21", "close": 0.93, "volume": 28833.0}, {"date": "2026-05-22", "close": 0.93, "volume": 13939.0}, {"date": "2026-05-25", "close": 0.925, "volume": 151633.0}, {"date": "2026-05-26", "close": 0.92, "volume": 65229.0}, {"date": "2026-05-27", "close": 0.93, "volume": 94816.0}, {"date": "2026-05-28", "close": 0.94, "volume": 320294.0}, {"date": "2026-05-29", "close": 0.94, "volume": 384831.0}, {"date": "2026-06-01", "close": 0.96, "volume": 113375.0}, {"date": "2026-06-02", "close": 0.955, "volume": 167712.0}, {"date": "2026-06-03", "close": 0.955, "volume": 206970.0}, {"date": "2026-06-04", "close": 0.96, "volume": 155076.0}, {"date": "2026-06-05", "close": 0.95, "volume": 90029.0}, {"date": "2026-06-09", "close": 0.935, "volume": 335841.0}, {"date": "2026-06-10", "close": 0.945, "volume": 152894.0}, {"date": "2026-06-11", "close": 0.95, "volume": 184775.0}, {"date": "2026-06-12", "close": 0.945, "volume": 195154.0}, {"date": "2026-06-15", "close": 0.96, "volume": 346952.0}, {"date": "2026-06-16", "close": 0.935, "volume": 356972.0}, {"date": "2026-06-17", "close": 0.945, "volume": 302870.0}, {"date": "2026-06-18", "close": 0.945, "volume": 202547.0}, {"date": "2026-06-19", "close": 0.945, "volume": 54035.0}, {"date": "2026-06-22", "close": 0.935, "volume": 252260.0}, {"date": "2026-06-23", "close": 0.92, "volume": 442291.0}, {"date": "2026-06-24", "close": 0.92, "volume": 148601.0}, {"date": "2026-06-25", "close": 0.905, "volume": 633944.0}, {"date": "2026-06-26", "close": 0.93, "volume": 391938.0}, {"date": "2026-06-29", "close": 0.925, "volume": 227610.0}, {"date": "2026-06-30", "close": 0.93, "volume": 634412.0}, {"date": "2026-07-01", "close": 0.935, "volume": 168410.0}, {"date": "2026-07-02", "close": 0.935, "volume": 87432.0}, {"date": "2026-07-03", "close": 0.955, "volume": 117823.0}, {"date": "2026-07-06", "close": 0.955, "volume": 31738.0}, {"date": "2026-07-07", "close": 0.96, "volume": 159700.0}, {"date": "2026-07-08", "close": 0.96, "volume": 173057.0}, {"date": "2026-07-09", "close": 0.98, "volume": 284389.0}, {"date": "2026-07-10", "close": 0.995, "volume": 104405.0}, {"date": "2026-07-13", "close": 1.015, "volume": 324547.0}, {"date": "2026-07-14", "close": 1.02, "volume": 177017.0}, {"date": "2026-07-15", "close": 1.01, "volume": 21622.0}, {"date": "2026-07-16", "close": 1.025, "volume": 21032.0}, {"date": "2026-07-17", "close": 1.0, "volume": 52675.0}, {"date": "2026-07-20", "close": 0.99, "volume": 141924.0}, {"date": "2026-07-21", "close": 1.025, "volume": 161689.0}, {"date": "2026-07-22", "close": 1.03, "volume": 35760.0}, {"date": "2026-07-23", "close": 1.02, "volume": 156651.0}, {"date": "2026-07-24", "close": 1.01, "volume": 315054.0}, {"date": "2026-07-27", "close": 1.035, "volume": 144596.0}, {"date": "2026-07-28", "close": 1.055, "volume": 174683.0}, {"date": "2026-07-29", "close": 1.07, "volume": 193846.0}, {"date": "2026-07-30", "close": 1.055, "volume": 204491.0}, {"date": "2026-07-31", "close": 1.04, "volume": 71720.0}, {"date": "2026-08-03", "close": 1.035, "volume": 39990.0}, {"date": "2026-08-04", "close": 1.04, "volume": 34425.0}, {"date": "2026-08-05", "close": 1.04, "volume": 67257.0}, {"date": "2026-08-06", "close": 1.045, "volume": 52011.0}, {"date": "2026-08-07", "close": 1.05, "volume": 45842.0}, {"date": "2026-08-10", "close": 1.05, "volume": 83766.0}, {"date": "2026-08-11", "close": 1.05, "volume": 45147.0}, {"date": "2026-08-12", "close": 1.05, "volume": 7622.0}, {"date": "2026-08-13", "close": 1.07, "volume": 180870.0}, {"date": "2026-08-14", "close": 1.075, "volume": 238240.0}, {"date": "2026-08-17", "close": 1.07, "volume": 181582.0}, {"date": "2026-08-18", "close": 1.015, "volume": 137921.0}, {"date": "2026-08-19", "close": 1.01, "volume": 98990.0}, {"date": "2026-08-20", "close": 1.01, "volume": 286627.0}, {"date": "2026-08-21", "close": 1.015, "volume": 20482.0}, {"date": "2026-08-24", "close": 1.005, "volume": 103835.0}, {"date": "2026-08-25", "close": 1.005, "volume": 59800.0}, {"date": "2026-08-26", "close": 0.995, "volume": 91555.0}, {"date": "2026-08-27", "close": 0.965, "volume": 37839.0}, {"date": "2026-08-28", "close": 0.97, "volume": 81497.0}, {"date": "2026-08-31", "close": 0.98, "volume": 26808.0}, {"date": "2026-09-01", "close": 0.975, "volume": 56199.0}, {"date": "2026-09-02", "close": 0.995, "volume": 72027.0}, {"date": "2026-09-03", "close": 0.97, "volume": 22043.0}, {"date": "2026-09-04", "close": 0.975, "volume": 103453.0}, {"date": "2026-09-07", "close": 0.96, "volume": 74457.0}], "refreshing": true}