{"ticker": "COF", "overview": {"name": "Centuria Office REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "COF", "has_prices": true, "as_of": "2026-09-07", "last": 0.875, "prev_close": 0.88, "change": -0.0050000000000000044, "change_pct": -0.005681818181818187, "session_volume": 874763.0, "vwap_5": 0.8804726069197276, "vwap_20": 0.8718934030027263, "vwap_60": 0.8941095808359047, "vwap_250": 1.0025138670098759, "high_52w": 1.21, "low_52w": 0.845, "avg_volume_20": 1026084.25, "sessions": 400, "market_cap": {"value": 513709761.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "This notice is given by LOR Assets Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.91, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105603-2A1680729", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hardy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-05", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Done", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-05", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Done", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth McDonald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hardy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Done", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Green", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Done", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-12", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Done", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-23", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-17", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-07", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hardy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Dobson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hardy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Done", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Done", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-27", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hardy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-27", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-27", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Huljich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-16", "source_url": "https://www.marketindex.com.au/asx/cof", "needs_ocr": 0}], "directors": [{"name": "Jason Huljich", "first_seen": "2014-12-16", "last_seen": "2014-12-16", "status": "past", "notices": 1}, {"name": "Roger Dobson", "first_seen": "2018-11-08", "last_seen": "2019-12-17", "status": "past", "notices": 3}, {"name": "Nicole Green", "first_seen": "2021-07-02", "last_seen": "2021-07-02", "status": "past", "notices": 1}, {"name": "Elizabeth McDonald", "first_seen": "2022-02-28", "last_seen": "2022-02-28", "status": "past", "notices": 1}, {"name": "Peter Done", "first_seen": "2014-12-16", "last_seen": "2022-08-05", "status": "past", "notices": 8}, {"name": "Darren Collins", "first_seen": "2017-12-27", "last_seen": "2022-08-05", "status": "past", "notices": 6}, {"name": "Matthew Hardy", "first_seen": "2014-12-16", "last_seen": "2022-08-30", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-14", "form": "Periodic Reports", "title": "COF Q1 FY27 Operating Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148601-2A1704148"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138713-2A1698650"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138712-2A1698649"}, {"date": "2026-09-03", "form": "Distribution Announcement", "title": "Dividend/Distribution - COF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131733-2A1695105"}, {"date": "2026-09-03", "form": "Distribution Announcement", "title": "September 2026 Distribution Declaration", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131727-2A1695099"}], "performance": {"ticker": "COF", "has_prices": true, "summary": {"n": 36, "avg": -0.47239249137130773, "win_rate": 0.0, "best": -0.07853403141361252, "worst": -0.6352008738199287, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.955, "return": -0.07853403141361252}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 1.115, "return": -0.21076233183856502}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 1.14, "return": -0.22807017543859642}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-11-10", "score": 0.0, "ref_price": 1.175, "return": -0.25106382978723407}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 1.21, "return": -0.2727272727272727}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 1.14, "return": -0.22807017543859642}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-03-21", "score": 0.0, "ref_price": 1.135, "return": -0.22466960352422907}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-03-19", "score": 0.0, "ref_price": 1.13, "return": -0.22123893805309727}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 1.18, "return": -0.25423728813559315}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 1.155, "return": -0.2380952380952381}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 1.6, "return": -0.45}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-27", "score": 0.0, "ref_price": 1.59, "return": -0.44654088050314467}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 1.82, "return": -0.5164835164835165}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 1.73, "return": -0.4913294797687861}, {"who": "Blinde Neal", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Commercial Banking", "amount": 3691.1699999999996, "date": "2022-05-23", "score": 28.1, "ref_price": 2.03, "return": -0.5665024630541872}, {"who": "williams craig a.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4447.27, "date": "2021-06-14", "score": 24.0, "ref_price": 2.368814, "return": -0.62850607941358}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 2.41228648, "return": -0.6352008738199287}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 2.41228648, "return": -0.6352008738199287}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 2.41228648, "return": -0.6352008738199287}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-08-01", "score": 0.0, "ref_price": 2.3727408, "return": -0.6291208883835943}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2017-07-28", "score": 0.0, "ref_price": 2.36285438, "return": -0.6275690929375005}, {"who": "RASKIND PETER E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114340.0, "date": "2013-04-26", "score": 46.6, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "JENKINS BENJAMIN P III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124549.44, "date": "2013-04-26", "score": 55.2, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "ING GROEP NV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2189949.36, "date": "2012-07-23", "score": 55.1, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "WARNER BRADFORD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91024.99999999999, "date": "2010-01-26", "score": 40.2, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "WARNER BRADFORD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52072.0, "date": "2009-02-10", "score": 40.4, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "WARNER BRADFORD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65795.0, "date": "2009-01-30", "score": 45.1, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "WARNER BRADFORD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83260.0, "date": "2008-07-30", "score": 53.1, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "LEROY PIERRE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98200.0, "date": "2008-07-22", "score": 42.1, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "WARNER BRADFORD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108093.0, "date": "2008-05-01", "score": 51.1, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "HACKETT ANN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 572000.0, "date": "2007-11-08", "score": 62.5, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "LEROY PIERRE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149184.0, "date": "2007-10-24", "score": 47.4, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "LEROY PIERRE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9901.99, "date": "2006-01-31", "score": 28.3, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "WESTREICH STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8749731.6, "date": "2005-08-12", "score": 62.8, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "WESTREICH STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11246241.0, "date": "2005-08-11", "score": 65.7, "ref_price": 2.042397, "return": -0.5691337188607308}, {"who": "BAILAR GREGOR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 124670.0, "date": "2002-07-19", "score": 44.4, "ref_price": 2.042397, "return": -0.5691337188607308}]}, "price_series": [{"date": "2014-12-10", "close": 2.042397, "volume": 329309.0}, {"date": "2014-12-11", "close": 2.0229456, "volume": 31360.0}, {"date": "2014-12-12", "close": 2.0229456, "volume": 10790.0}, {"date": "2014-12-15", "close": 2.0132199, "volume": 233623.0}, {"date": "2014-12-16", "close": 2.0034942, "volume": 206700.0}, {"date": "2014-12-17", "close": 2.0034942, "volume": 28937.0}, {"date": "2014-12-18", "close": 2.042397, "volume": 345293.0}, {"date": "2014-12-19", "close": 2.0521227, "volume": 126757.0}, {"date": "2014-12-22", "close": 2.0521227, "volume": 35682.0}, {"date": "2014-12-23", "close": 2.042397, "volume": 18234.0}, {"date": "2014-12-24", "close": 2.042397, "volume": 36.0}, {"date": "2014-12-29", "close": 2.042397, "volume": 5946.0}, {"date": "2015-01-02", "close": 2.0326713, "volume": 9768.0}, {"date": "2015-01-05", "close": 2.042397, "volume": 30332.0}, {"date": "2015-01-06", "close": 2.0618484, "volume": 20564.0}, {"date": "2015-01-07", "close": 2.0618484, "volume": 28533.0}, {"date": "2015-01-09", "close": 2.0618484, "volume": 162814.0}, {"date": "2015-01-12", "close": 2.0618484, "volume": 7643.0}, {"date": "2015-01-13", "close": 2.0326713, "volume": 26640.0}, {"date": "2015-01-14", "close": 2.0618484, "volume": 4884.0}, {"date": "2015-01-15", "close": 2.0326713, "volume": 2571.0}, {"date": "2015-01-16", "close": 2.042397, "volume": 56747.0}, {"date": "2015-01-19", "close": 2.0618484, "volume": 120376.0}, {"date": "2015-01-20", "close": 2.0521227, "volume": 18508.0}, {"date": "2015-01-21", "close": 2.042397, "volume": 86883.0}, {"date": "2015-01-22", "close": 2.0618484, "volume": 66833.0}, {"date": "2015-01-23", "close": 2.0715741, "volume": 12024.0}, {"date": "2015-01-27", "close": 2.0715741, "volume": 45556.0}, {"date": "2015-01-28", "close": 2.0812998, "volume": 166569.0}, {"date": "2015-01-29", "close": 2.0910255, "volume": 16451.0}, {"date": "2015-01-30", "close": 2.1104769, "volume": 23140.0}, {"date": "2015-02-02", "close": 2.139654, "volume": 41128.0}, {"date": "2015-02-03", "close": 2.1493797, "volume": 15692.0}, {"date": "2015-02-04", "close": 2.1591054, "volume": 41374.0}, {"date": "2015-02-05", "close": 2.139654, "volume": 24206.0}, {"date": "2015-02-06", "close": 2.1493797, "volume": 7197.0}, {"date": "2015-02-09", "close": 2.1688311, "volume": 18929.0}, {"date": "2015-02-10", "close": 2.1882825, "volume": 1028.0}, {"date": "2015-02-11", "close": 2.1493797, "volume": 5329.0}, {"date": "2015-02-12", "close": 2.1493797, "volume": 35578.0}, {"date": "2015-02-13", "close": 2.1882825, "volume": 8080.0}, {"date": "2015-02-16", "close": 2.3049909, "volume": 5570.0}, {"date": "2015-02-17", "close": 2.2952652, "volume": 33674.0}, {"date": "2015-02-18", "close": 2.2563624, "volume": 35216.0}, {"date": "2015-02-19", "close": 2.2758138, "volume": 5428.0}, {"date": "2015-02-20", "close": 2.2660881, "volume": 15526.0}, {"date": "2015-02-23", "close": 2.2660881, "volume": 34812.0}, {"date": "2015-02-24", "close": 2.236911, "volume": 19927.0}, {"date": "2015-02-25", "close": 2.236911, "volume": 19966.0}, {"date": "2015-02-26", "close": 2.1785568, "volume": 76733.0}, {"date": "2015-02-27", "close": 2.1785568, "volume": 28952.0}, {"date": "2015-03-02", "close": 2.236911, "volume": 37832.0}, {"date": "2015-03-03", "close": 2.1882825, "volume": 11176.0}, {"date": "2015-03-04", "close": 2.1882825, "volume": 17111.0}, {"date": "2015-03-05", "close": 2.1882825, "volume": 27517.0}, {"date": "2015-03-06", "close": 2.2077339, "volume": 10282.0}, {"date": "2015-03-09", "close": 2.1980082, "volume": 35987.0}, {"date": "2015-03-10", "close": 2.2174596, "volume": 27255.0}, {"date": "2015-03-11", "close": 2.2174596, "volume": 36529.0}, {"date": "2015-03-12", "close": 2.2174596, "volume": 3085.0}, {"date": "2015-03-13", "close": 2.1785568, "volume": 35755.0}, {"date": "2015-03-16", "close": 2.1688311, "volume": 110455.0}, {"date": "2015-03-17", "close": 2.1785568, "volume": 305891.0}, {"date": "2015-03-18", "close": 2.1882825, "volume": 34264.0}, {"date": "2015-03-19", "close": 2.1785568, "volume": 74869.0}, {"date": "2015-03-24", "close": 2.1882825, "volume": 186938.0}, {"date": "2015-03-25", "close": 2.1591054, "volume": 189859.0}, {"date": "2015-03-26", "close": 2.15424255, "volume": 37025.0}, {"date": "2015-03-27", "close": 2.139654, "volume": 22845.0}, {"date": "2015-03-30", "close": 2.1591054, "volume": 5141.0}, {"date": "2015-03-31", "close": 2.1493797, "volume": 21829.0}, {"date": "2015-04-01", "close": 2.139654, "volume": 11833.0}, {"date": "2015-04-02", "close": 2.139654, "volume": 23922.0}, {"date": "2015-04-07", "close": 2.1202026, "volume": 12844.0}, {"date": "2015-04-08", "close": 2.1591054, "volume": 411.0}, {"date": "2015-04-09", "close": 2.1202026, "volume": 10282.0}, {"date": "2015-04-13", "close": 2.1202026, "volume": 14210.0}, {"date": "2015-04-14", "close": 2.1299283, "volume": 11866.0}, {"date": "2015-04-15", "close": 2.1202026, "volume": 56678.0}, {"date": "2015-04-16", "close": 2.1202026, "volume": 27199.0}, {"date": "2015-04-17", "close": 2.1882825, "volume": 11745.0}, {"date": "2015-04-21", "close": 2.0910255, "volume": 26540.0}, {"date": "2015-04-22", "close": 2.139654, "volume": 25978.0}, {"date": "2015-04-23", "close": 2.1104769, "volume": 16232.0}, {"date": "2015-04-24", "close": 2.1202026, "volume": 40336.0}, {"date": "2015-04-27", "close": 2.1104769, "volume": 24677.0}, {"date": "2015-04-28", "close": 2.1104769, "volume": 78235.0}, {"date": "2015-04-30", "close": 2.10850134, "volume": 33288.0}, {"date": "2015-05-01", "close": 2.13805977, "volume": 105679.0}, {"date": "2015-05-04", "close": 2.13805977, "volume": 21029.0}, {"date": "2015-05-05", "close": 2.10850134, "volume": 27596.0}, {"date": "2015-05-06", "close": 2.13805977, "volume": 47910.0}, {"date": "2015-05-07", "close": 2.09864853, "volume": 70447.0}, {"date": "2015-05-11", "close": 2.10850134, "volume": 204201.0}, {"date": "2015-05-12", "close": 2.10850134, "volume": 103155.0}, {"date": "2015-05-13", "close": 2.09864853, "volume": 2065054.0}, {"date": "2015-05-14", "close": 2.12820696, "volume": 263114.0}, {"date": "2015-05-15", "close": 2.10850134, "volume": 92219.0}, {"date": "2015-05-18", "close": 2.08879572, "volume": 47920.0}, {"date": "2015-05-19", "close": 2.10850134, "volume": 48735.0}, {"date": "2015-05-20", "close": 2.09864853, "volume": 13886.0}, {"date": "2015-05-21", "close": 2.09864853, "volume": 67063.0}, {"date": "2015-05-22", "close": 2.11835415, "volume": 72738.0}, {"date": "2015-05-25", "close": 2.08879572, "volume": 55237.0}, {"date": "2015-05-26", "close": 2.07894291, "volume": 68949.0}, {"date": "2015-05-27", "close": 2.07894291, "volume": 47920.0}, {"date": "2015-05-28", "close": 2.07894291, "volume": 32796.0}, {"date": "2015-05-29", "close": 2.09864853, "volume": 268150.0}, {"date": "2015-06-01", "close": 2.11835415, "volume": 197818.0}, {"date": "2015-06-02", "close": 2.09864853, "volume": 59977.0}, {"date": "2015-06-03", "close": 2.103574935, "volume": 40.0}, {"date": "2015-06-04", "close": 2.08879572, "volume": 93856.0}, {"date": "2015-06-05", "close": 2.07894291, "volume": 68079.0}, {"date": "2015-06-09", "close": 2.07894291, "volume": 37207.0}, {"date": "2015-06-10", "close": 2.07894291, "volume": 62298.0}, {"date": "2015-06-11", "close": 2.07894291, "volume": 178569.0}, {"date": "2015-06-12", "close": 2.07894291, "volume": 93628.0}, {"date": "2015-06-15", "close": 2.0690901, "volume": 5075.0}, {"date": "2015-06-16", "close": 2.07894291, "volume": 18332.0}, {"date": "2015-06-17", "close": 2.07894291, "volume": 25081.0}, {"date": "2015-06-18", "close": 2.0690901, "volume": 42684.0}, {"date": "2015-06-19", "close": 2.08879572, "volume": 224942.0}, {"date": "2015-06-22", "close": 2.0690901, "volume": 190619.0}, {"date": "2015-06-23", "close": 2.04938448, "volume": 230655.0}, {"date": "2015-06-24", "close": 2.05923729, "volume": 106262.0}, {"date": "2015-06-25", "close": 2.0690901, "volume": 102001.0}, {"date": "2015-06-26", "close": 2.01982605, "volume": 527335.0}, {"date": "2015-06-29", "close": 1.99026762, "volume": 45886.0}, {"date": "2015-06-30", "close": 2.02967886, "volume": 10149.0}, {"date": "2015-07-01", "close": 2.02967886, "volume": 86954.0}, {"date": "2015-07-02", "close": 2.00012043, "volume": 19023.0}, {"date": "2015-07-08", "close": 2.05923729, "volume": 109735.0}, {"date": "2015-07-09", "close": 2.05923729, "volume": 844.0}, {"date": "2015-07-10", "close": 2.05923729, "volume": 7196.0}, {"date": "2015-07-13", "close": 2.02967886, "volume": 81783.0}, {"date": "2015-07-14", "close": 2.03953167, "volume": 225418.0}, {"date": "2015-07-15", "close": 2.04938448, "volume": 92388.0}, {"date": "2015-07-16", "close": 2.03953167, "volume": 120449.0}, {"date": "2015-07-17", "close": 2.03953167, "volume": 393334.0}, {"date": "2015-07-20", "close": 2.04938448, "volume": 325465.0}, {"date": "2015-07-21", "close": 2.04938448, "volume": 40559.0}, {"date": "2015-07-22", "close": 2.03953167, "volume": 41156.0}, {"date": "2015-07-23", "close": 2.02967886, "volume": 22763.0}, {"date": "2015-07-27", "close": 2.01982605, "volume": 63942.0}, {"date": "2015-07-28", "close": 2.02967886, "volume": 89936.0}, {"date": "2015-07-29", "close": 2.02967886, "volume": 56449.0}, {"date": "2015-07-30", "close": 2.00997324, "volume": 342952.0}, {"date": "2015-07-31", "close": 2.02967886, "volume": 86295.0}, {"date": "2015-08-03", "close": 2.00997324, "volume": 18807.0}, {"date": "2015-08-04", "close": 2.00997324, "volume": 5434.0}, {"date": "2015-08-05", "close": 2.01982605, "volume": 18626.0}, {"date": "2015-08-06", "close": 2.01982605, "volume": 20390.0}, {"date": "2015-08-07", "close": 2.01982605, "volume": 33696.0}, {"date": "2015-08-10", "close": 2.01982605, "volume": 121633.0}, {"date": "2015-08-11", "close": 2.02967886, "volume": 162251.0}, {"date": "2015-08-12", "close": 2.00997324, "volume": 122139.0}, {"date": "2015-08-13", "close": 2.00012043, "volume": 103529.0}, {"date": "2015-08-14", "close": 2.00012043, "volume": 272660.0}, {"date": "2015-08-17", "close": 2.00012043, "volume": 72568.0}, {"date": "2015-08-18", "close": 2.00012043, "volume": 7105.0}, {"date": "2015-08-19", "close": 1.99026762, "volume": 161005.0}, {"date": "2015-08-20", "close": 1.99026762, "volume": 1613.0}, {"date": "2015-08-21", "close": 1.96070919, "volume": 130769.0}, {"date": "2015-08-24", "close": 1.95085638, "volume": 57020.0}, {"date": "2015-08-25", "close": 2.00997324, "volume": 50439.0}, {"date": "2015-08-26", "close": 2.01982605, "volume": 20189.0}, {"date": "2015-08-27", "close": 2.00997324, "volume": 116570.0}, {"date": "2015-08-28", "close": 2.00997324, "volume": 17761.0}, {"date": "2015-08-31", "close": 2.00997324, "volume": 19961.0}, {"date": "2015-09-01", "close": 2.01982605, "volume": 3461.0}, {"date": "2015-09-02", "close": 2.01982605, "volume": 53223.0}, {"date": "2015-09-03", "close": 2.01982605, "volume": 27541.0}, {"date": "2015-09-04", "close": 2.00012043, "volume": 190001.0}, {"date": "2015-09-07", "close": 2.00012043, "volume": 12687.0}, {"date": "2015-09-08", "close": 1.99026762, "volume": 49777.0}, {"date": "2015-09-09", "close": 1.99026762, "volume": 66718.0}, {"date": "2015-09-11", "close": 2.00997324, "volume": 5208.0}, {"date": "2015-09-14", "close": 2.02967886, "volume": 4953.0}, {"date": "2015-09-15", "close": 1.99026762, "volume": 17178.0}, {"date": "2015-09-16", "close": 2.00012043, "volume": 15454.0}, {"date": "2015-09-17", "close": 2.00997324, "volume": 24575.0}, {"date": "2015-09-18", "close": 2.00997324, "volume": 9949.0}, {"date": "2015-09-21", "close": 2.00012043, "volume": 155286.0}, {"date": "2015-09-22", "close": 1.99026762, "volume": 72108.0}, {"date": "2015-09-23", "close": 1.99026762, "volume": 12687.0}, {"date": "2015-09-24", "close": 1.965635595, "volume": 47231.0}, {"date": "2015-09-25", "close": 1.970562, "volume": 11175.0}, {"date": "2015-09-28", "close": 1.926224355, "volume": 33092.0}, {"date": "2015-09-29", "close": 1.94100357, "volume": 55003.0}, {"date": "2015-09-30", "close": 1.95085638, "volume": 36085.0}, {"date": "2015-10-01", "close": 1.94100357, "volume": 8627.0}, {"date": "2015-10-02", "close": 1.94100357, "volume": 2596.0}, {"date": "2015-10-05", "close": 1.93115076, "volume": 4833.0}, {"date": "2015-10-06", "close": 1.94100357, "volume": 48719.0}, {"date": "2015-10-07", "close": 1.945929975, "volume": 273015.0}, {"date": "2015-10-08", "close": 1.94100357, "volume": 75811.0}, {"date": "2015-10-09", "close": 1.94100357, "volume": 26030.0}, {"date": "2015-10-12", "close": 1.94100357, "volume": 89422.0}, {"date": "2015-10-13", "close": 1.945929975, "volume": 12763.0}, {"date": "2015-10-14", "close": 1.970562, "volume": 65275.0}, {"date": "2015-10-15", "close": 1.970562, "volume": 37846.0}, {"date": "2015-10-16", "close": 1.95085638, "volume": 45495.0}, {"date": "2015-10-19", "close": 1.955782785, "volume": 12316.0}, {"date": "2015-10-20", "close": 1.96070919, "volume": 50703.0}, {"date": "2015-10-21", "close": 1.970562, "volume": 77197.0}, {"date": "2015-10-22", "close": 1.970562, "volume": 38626.0}, {"date": "2015-10-23", "close": 1.99026762, "volume": 66586.0}, {"date": "2015-10-26", "close": 1.95085638, "volume": 23420.0}, {"date": "2015-10-27", "close": 1.965635595, "volume": 35563.0}, {"date": "2015-10-28", "close": 1.96070919, "volume": 63725.0}, {"date": "2015-10-29", "close": 1.99026762, "volume": 549397.0}, {"date": "2015-10-30", "close": 1.99026762, "volume": 107792.0}, {"date": "2015-11-02", "close": 1.970562, "volume": 64669.0}, {"date": "2015-11-04", "close": 1.970562, "volume": 241891.0}, {"date": "2015-11-05", "close": 1.965635595, "volume": 207403.0}, {"date": "2015-11-06", "close": 1.96070919, "volume": 76131.0}, {"date": "2015-11-09", "close": 1.970562, "volume": 66361.0}, {"date": "2015-11-10", "close": 1.970562, "volume": 140463.0}, {"date": "2015-11-11", "close": 1.96070919, "volume": 15480.0}, {"date": "2015-11-12", "close": 1.970562, "volume": 88327.0}, {"date": "2015-11-13", "close": 1.955782785, "volume": 29261.0}, {"date": "2015-11-16", "close": 1.955782785, "volume": 211622.0}, {"date": "2015-11-17", "close": 1.970562, "volume": 168492.0}, {"date": "2015-11-18", "close": 1.96070919, "volume": 49859.0}, {"date": "2015-11-19", "close": 1.96070919, "volume": 159853.0}, {"date": "2015-11-20", "close": 1.96070919, "volume": 672697.0}, {"date": "2015-11-23", "close": 1.955782785, "volume": 42646.0}, {"date": "2015-11-24", "close": 1.96070919, "volume": 39100.0}, {"date": "2015-11-25", "close": 1.955782785, "volume": 88780.0}, {"date": "2015-11-26", "close": 1.95085638, "volume": 16157.0}, {"date": "2015-11-27", "close": 1.96070919, "volume": 29132.0}, {"date": "2015-11-30", "close": 1.96070919, "volume": 164850.0}, {"date": "2015-12-01", "close": 1.96070919, "volume": 117544.0}, {"date": "2015-12-02", "close": 1.96070919, "volume": 29703.0}, {"date": "2015-12-03", "close": 1.96070919, "volume": 75754.0}, {"date": "2015-12-04", "close": 1.95085638, "volume": 22559.0}, {"date": "2015-12-07", "close": 1.95085638, "volume": 10938.0}, {"date": "2015-12-09", "close": 1.955782785, "volume": 12389.0}, {"date": "2015-12-10", "close": 1.95085638, "volume": 29570.0}, {"date": "2015-12-11", "close": 1.945929975, "volume": 110434.0}, {"date": "2015-12-14", "close": 1.94100357, "volume": 22329.0}, {"date": "2015-12-15", "close": 1.94100357, "volume": 52679.0}, {"date": "2015-12-16", "close": 1.945929975, "volume": 38002.0}, {"date": "2015-12-17", "close": 1.95085638, "volume": 450523.0}, {"date": "2015-12-18", "close": 1.95085638, "volume": 171509.0}, {"date": "2015-12-21", "close": 1.955782785, "volume": 187764.0}, {"date": "2015-12-22", "close": 1.96070919, "volume": 43444.0}, {"date": "2015-12-23", "close": 1.96070919, "volume": 34508.0}, {"date": "2015-12-24", "close": 1.965635595, "volume": 17302.0}, {"date": "2015-12-29", "close": 1.926224355, "volume": 66986.0}, {"date": "2015-12-30", "close": 1.926224355, "volume": 31115.0}, {"date": "2015-12-31", "close": 1.926224355, "volume": 42627.0}, {"date": "2016-01-05", "close": 1.92129795, "volume": 55180.0}, {"date": "2016-01-06", "close": 1.92129795, "volume": 24798.0}, {"date": "2016-01-07", "close": 1.91144514, "volume": 76294.0}, {"date": "2016-01-08", "close": 1.876960305, "volume": 99464.0}, {"date": "2016-01-11", "close": 1.89173952, "volume": 17357.0}, {"date": "2016-01-12", "close": 1.93115076, "volume": 5286.0}, {"date": "2016-01-13", "close": 1.91144514, "volume": 14057.0}, {"date": "2016-01-14", "close": 1.90159233, "volume": 169944.0}, {"date": "2016-01-15", "close": 1.90159233, "volume": 5390.0}, {"date": "2016-01-18", "close": 1.8720339, "volume": 23296.0}, {"date": "2016-01-19", "close": 1.88188671, "volume": 31505.0}, {"date": "2016-01-20", "close": 1.92129795, "volume": 30483.0}, {"date": "2016-01-21", "close": 1.91144514, "volume": 29057.0}, {"date": "2016-01-22", "close": 1.92129795, "volume": 66834.0}, {"date": "2016-01-25", "close": 1.916371545, "volume": 56922.0}, {"date": "2016-01-27", "close": 1.936077165, "volume": 61010.0}, {"date": "2016-01-28", "close": 1.955782785, "volume": 102116.0}, {"date": "2016-01-29", "close": 1.96070919, "volume": 52661.0}, {"date": "2016-02-01", "close": 1.955782785, "volume": 30499.0}, {"date": "2016-02-02", "close": 1.945929975, "volume": 60896.0}, {"date": "2016-02-03", "close": 1.955782785, "volume": 1288542.0}, {"date": "2016-02-04", "close": 1.955782785, "volume": 99406.0}, {"date": "2016-02-05", "close": 1.96070919, "volume": 64471.0}, {"date": "2016-02-08", "close": 1.96070919, "volume": 31707.0}, {"date": "2016-02-09", "close": 1.955782785, "volume": 183123.0}, {"date": "2016-02-10", "close": 2.00012043, "volume": 112428.0}, {"date": "2016-02-11", "close": 2.00997324, "volume": 77385.0}, {"date": "2016-02-12", "close": 2.00997324, "volume": 16489.0}, {"date": "2016-02-15", "close": 2.00997324, "volume": 51254.0}, {"date": "2016-02-16", "close": 2.00997324, "volume": 91055.0}, {"date": "2016-02-17", "close": 2.04938448, "volume": 30317.0}, {"date": "2016-02-18", "close": 2.04938448, "volume": 89.0}, {"date": "2016-02-19", "close": 2.04938448, "volume": 87733.0}, {"date": "2016-02-22", "close": 2.02967886, "volume": 23507.0}, {"date": "2016-02-23", "close": 2.04938448, "volume": 14044.0}, {"date": "2016-02-24", "close": 2.03953167, "volume": 25811.0}, {"date": "2016-02-25", "close": 2.01982605, "volume": 66234.0}, {"date": "2016-02-26", "close": 2.01982605, "volume": 688.0}, {"date": "2016-02-29", "close": 2.03953167, "volume": 86170.0}, {"date": "2016-03-01", "close": 2.01982605, "volume": 7114.0}, {"date": "2016-03-02", "close": 2.00997324, "volume": 139477.0}, {"date": "2016-03-03", "close": 2.02967886, "volume": 78299.0}, {"date": "2016-03-04", "close": 2.01982605, "volume": 21517.0}, {"date": "2016-03-07", "close": 2.01982605, "volume": 61062.0}, {"date": "2016-03-08", "close": 2.02967886, "volume": 87349.0}, {"date": "2016-03-09", "close": 2.01982605, "volume": 92393.0}, {"date": "2016-03-10", "close": 2.00997324, "volume": 193698.0}, {"date": "2016-03-11", "close": 2.03953167, "volume": 133198.0}, {"date": "2016-03-14", "close": 2.024752455, "volume": 163984.0}, {"date": "2016-03-15", "close": 2.01982605, "volume": 127928.0}, {"date": "2016-03-16", "close": 2.02967886, "volume": 28927.0}, {"date": "2016-03-17", "close": 2.02967886, "volume": 16253.0}, {"date": "2016-03-18", "close": 2.00997324, "volume": 102589.0}, {"date": "2016-03-21", "close": 2.02967886, "volume": 10369.0}, {"date": "2016-03-22", "close": 2.02967886, "volume": 15228.0}, {"date": "2016-03-23", "close": 2.00997324, "volume": 68498.0}, {"date": "2016-03-24", "close": 2.00997324, "volume": 49448.0}, {"date": "2016-03-29", "close": 2.01982605, "volume": 68321.0}, {"date": "2016-03-30", "close": 1.98041481, "volume": 92981.0}, {"date": "2016-03-31", "close": 1.99026762, "volume": 252587.0}, {"date": "2016-04-01", "close": 1.985341215, "volume": 184605.0}, {"date": "2016-04-04", "close": 2.00997324, "volume": 80979.0}, {"date": "2016-04-05", "close": 2.03953167, "volume": 398747.0}, {"date": "2016-04-06", "close": 2.00012043, "volume": 67245.0}, {"date": "2016-04-07", "close": 2.03953167, "volume": 16727.0}, {"date": "2016-04-08", "close": 2.04938448, "volume": 126022.0}, {"date": "2016-04-11", "close": 2.05923729, "volume": 53996.0}, {"date": "2016-04-12", "close": 2.0690901, "volume": 53634.0}, {"date": "2016-04-13", "close": 2.0690901, "volume": 138933.0}, {"date": "2016-04-14", "close": 2.05923729, "volume": 99857.0}, {"date": "2016-04-15", "close": 2.07894291, "volume": 31284.0}, {"date": "2016-04-18", "close": 2.10850134, "volume": 36068.0}, {"date": "2016-04-19", "close": 2.10850134, "volume": 4.0}, {"date": "2016-04-20", "close": 2.10850134, "volume": 8346.0}, {"date": "2016-04-21", "close": 2.11835415, "volume": 21032.0}, {"date": "2016-04-22", "close": 2.12820696, "volume": 47757.0}, {"date": "2016-04-26", "close": 2.0690901, "volume": 65085.0}, {"date": "2016-04-27", "close": 2.11835415, "volume": 15224.0}, {"date": "2016-04-28", "close": 2.13805977, "volume": 24326.0}, {"date": "2016-04-29", "close": 2.09864853, "volume": 93781.0}, {"date": "2016-05-02", "close": 2.13805977, "volume": 17046.0}, {"date": "2016-05-03", "close": 2.14791258, "volume": 92865.0}, {"date": "2016-05-04", "close": 2.13805977, "volume": 21759.0}, {"date": "2016-05-05", "close": 2.12820696, "volume": 71775.0}, {"date": "2016-05-06", "close": 2.13805977, "volume": 41948.0}, {"date": "2016-05-09", "close": 2.13805977, "volume": 20958.0}, {"date": "2016-05-10", "close": 2.12820696, "volume": 29725.0}, {"date": "2016-05-11", "close": 2.12820696, "volume": 49631.0}, {"date": "2016-05-12", "close": 2.14791258, "volume": 140517.0}, {"date": "2016-05-13", "close": 2.12820696, "volume": 71973.0}, {"date": "2016-05-16", "close": 2.14791258, "volume": 12497.0}, {"date": "2016-05-17", "close": 2.13805977, "volume": 103970.0}, {"date": "2016-05-18", "close": 2.14791258, "volume": 96070.0}, {"date": "2016-05-19", "close": 2.13805977, "volume": 35003.0}, {"date": "2016-05-20", "close": 2.15776539, "volume": 46476.0}, {"date": "2016-05-23", "close": 2.11835415, "volume": 110444.0}, {"date": "2016-05-24", "close": 2.09864853, "volume": 86799.0}, {"date": "2016-05-25", "close": 2.12820696, "volume": 49942.0}, {"date": "2016-05-26", "close": 2.12820696, "volume": 185427.0}, {"date": "2016-05-27", "close": 2.11835415, "volume": 41377.0}, {"date": "2016-05-30", "close": 2.12820696, "volume": 65695.0}, {"date": "2016-05-31", "close": 2.12820696, "volume": 155003.0}, {"date": "2016-06-01", "close": 2.12820696, "volume": 34530.0}, {"date": "2016-06-02", "close": 2.12820696, "volume": 84766.0}, {"date": "2016-06-03", "close": 2.12820696, "volume": 94415.0}, {"date": "2016-06-06", "close": 2.12820696, "volume": 156299.0}, {"date": "2016-06-07", "close": 2.12820696, "volume": 212526.0}, {"date": "2016-06-08", "close": 2.12820696, "volume": 172317.0}, {"date": "2016-06-09", "close": 2.12820696, "volume": 37253.0}, {"date": "2016-06-10", "close": 2.11835415, "volume": 70855.0}, {"date": "2016-06-14", "close": 2.13805977, "volume": 11629.0}, {"date": "2016-06-15", "close": 2.13805977, "volume": 35724.0}, {"date": "2016-06-16", "close": 2.13805977, "volume": 14359.0}, {"date": "2016-06-17", "close": 2.11835415, "volume": 58363.0}, {"date": "2016-06-20", "close": 2.12820696, "volume": 11899.0}, {"date": "2016-06-21", "close": 2.11835415, "volume": 70583.0}, {"date": "2016-06-22", "close": 2.12820696, "volume": 63899.0}, {"date": "2016-06-23", "close": 2.14791258, "volume": 48434.0}, {"date": "2016-06-24", "close": 2.13805977, "volume": 78102.0}, {"date": "2016-06-27", "close": 2.14791258, "volume": 28086.0}, {"date": "2016-06-28", "close": 2.14791258, "volume": 61788.0}, {"date": "2016-06-29", "close": 2.10850134, "volume": 39646.0}, {"date": "2016-06-30", "close": 2.10850134, "volume": 60965.0}, {"date": "2016-07-01", "close": 2.11835415, "volume": 14393.0}, {"date": "2016-07-04", "close": 2.19717663, "volume": 38705.0}, {"date": "2016-07-05", "close": 2.13805977, "volume": 5183.0}, {"date": "2016-07-06", "close": 2.11835415, "volume": 71091.0}, {"date": "2016-07-07", "close": 2.14791258, "volume": 5399.0}, {"date": "2016-07-08", "close": 2.23658787, "volume": 10709.0}, {"date": "2016-07-11", "close": 2.18732382, "volume": 11396.0}, {"date": "2016-07-12", "close": 2.15776539, "volume": 40848.0}, {"date": "2016-07-13", "close": 2.14791258, "volume": 82650.0}, {"date": "2016-07-14", "close": 2.13805977, "volume": 303492.0}, {"date": "2016-07-15", "close": 2.18732382, "volume": 33063.0}, {"date": "2016-07-18", "close": 2.14791258, "volume": 36839.0}, {"date": "2016-07-19", "close": 2.13805977, "volume": 184538.0}, {"date": "2016-07-20", "close": 2.1676182, "volume": 28547.0}, {"date": "2016-07-21", "close": 2.15776539, "volume": 93821.0}, {"date": "2016-07-22", "close": 2.20702944, "volume": 12677.0}, {"date": "2016-07-25", "close": 2.14791258, "volume": 9236.0}, {"date": "2016-07-26", "close": 2.18732382, "volume": 11355.0}, {"date": "2016-07-27", "close": 2.19717663, "volume": 34517.0}, {"date": "2016-07-28", "close": 2.19717663, "volume": 15671.0}, {"date": "2016-07-29", "close": 2.20702944, "volume": 26351.0}, {"date": "2016-08-01", "close": 2.1676182, "volume": 33796.0}, {"date": "2016-08-02", "close": 2.22673506, "volume": 99172.0}, {"date": "2016-08-03", "close": 2.22673506, "volume": 31817.0}, {"date": "2016-08-04", "close": 2.21688225, "volume": 467450.0}, {"date": "2016-08-05", "close": 2.33511597, "volume": 38399.0}, {"date": "2016-08-08", "close": 2.32526316, "volume": 33780.0}, {"date": "2016-08-09", "close": 2.25629349, "volume": 30947.0}, {"date": "2016-08-10", "close": 2.2661463, "volume": 53088.0}, {"date": "2016-08-11", "close": 2.25629349, "volume": 250879.0}, {"date": "2016-08-12", "close": 2.33511597, "volume": 29817.0}, {"date": "2016-08-15", "close": 2.32526316, "volume": 54069.0}, {"date": "2016-08-16", "close": 2.28585192, "volume": 18063.0}, {"date": "2016-08-18", "close": 2.2661463, "volume": 44482.0}, {"date": "2016-08-19", "close": 2.25629349, "volume": 79918.0}, {"date": "2016-08-22", "close": 2.32526316, "volume": 31427.0}, {"date": "2016-08-23", "close": 2.31541035, "volume": 27010.0}, {"date": "2016-08-24", "close": 2.27599911, "volume": 89152.0}, {"date": "2016-08-25", "close": 2.2661463, "volume": 140569.0}, {"date": "2016-08-26", "close": 2.2661463, "volume": 155061.0}, {"date": "2016-08-29", "close": 2.2661463, "volume": 80483.0}, {"date": "2016-08-30", "close": 2.24644068, "volume": 297316.0}, {"date": "2016-08-31", "close": 2.23658787, "volume": 72291.0}, {"date": "2016-09-01", "close": 2.22673506, "volume": 17094.0}, {"date": "2016-09-02", "close": 2.25629349, "volume": 8379.0}, {"date": "2016-09-05", "close": 2.22673506, "volume": 158923.0}, {"date": "2016-09-06", "close": 2.21688225, "volume": 44065.0}, {"date": "2016-09-07", "close": 2.24644068, "volume": 57029.0}, {"date": "2016-09-08", "close": 2.2661463, "volume": 25147.0}, {"date": "2016-09-09", "close": 2.23658787, "volume": 35269.0}, {"date": "2016-09-12", "close": 2.22673506, "volume": 52387.0}, {"date": "2016-09-13", "close": 2.20702944, "volume": 341570.0}, {"date": "2016-09-14", "close": 2.17747101, "volume": 60822.0}, {"date": "2016-09-15", "close": 2.13805977, "volume": 155677.0}, {"date": "2016-09-16", "close": 2.19717663, "volume": 68182.0}, {"date": "2016-09-19", "close": 2.19717663, "volume": 33970.0}, {"date": "2016-09-20", "close": 2.14791258, "volume": 113824.0}, {"date": "2016-09-21", "close": 2.19717663, "volume": 34478.0}, {"date": "2016-09-22", "close": 2.13805977, "volume": 84532.0}, {"date": "2016-09-23", "close": 2.15776539, "volume": 524400.0}, {"date": "2016-09-26", "close": 2.15776539, "volume": 17663.0}, {"date": "2016-09-27", "close": 2.19717663, "volume": 70005.0}, {"date": "2016-09-28", "close": 2.17747101, "volume": 59170.0}, {"date": "2016-09-29", "close": 2.1676182, "volume": 10353.0}, {"date": "2016-09-30", "close": 2.1676182, "volume": 30834.0}, {"date": "2016-10-04", "close": 2.14791258, "volume": 97364.0}, {"date": "2016-10-05", "close": 2.13805977, "volume": 36519.0}, {"date": "2016-10-06", "close": 2.15776539, "volume": 25481.0}, {"date": "2016-10-07", "close": 2.14791258, "volume": 117558.0}, {"date": "2016-10-10", "close": 2.15776539, "volume": 14946.0}, {"date": "2016-10-11", "close": 2.13805977, "volume": 129891.0}, {"date": "2016-10-12", "close": 2.13805977, "volume": 134305.0}, {"date": "2016-10-13", "close": 2.11835415, "volume": 100393.0}, {"date": "2016-10-14", "close": 2.14791258, "volume": 129870.0}, {"date": "2016-10-17", "close": 2.14791258, "volume": 141825.0}, {"date": "2016-10-18", "close": 2.12820696, "volume": 59297.0}, {"date": "2016-10-19", "close": 2.13805977, "volume": 269577.0}, {"date": "2016-10-20", "close": 2.14791258, "volume": 101494.0}, {"date": "2016-10-21", "close": 2.13805977, "volume": 113946.0}, {"date": "2016-10-24", "close": 2.14791258, "volume": 89751.0}, {"date": "2016-10-25", "close": 2.1676182, "volume": 118447.0}, {"date": "2016-10-26", "close": 2.13805977, "volume": 117744.0}, {"date": "2016-10-27", "close": 2.14791258, "volume": 66001.0}, {"date": "2016-10-28", "close": 2.12820696, "volume": 115285.0}, {"date": "2016-10-31", "close": 2.08879572, "volume": 81021.0}, {"date": "2016-11-01", "close": 2.09864853, "volume": 28606.0}, {"date": "2016-11-02", "close": 2.09864853, "volume": 77580.0}, {"date": "2016-11-03", "close": 2.09864853, "volume": 9589.0}, {"date": "2016-11-04", "close": 2.09864853, "volume": 135659.0}, {"date": "2016-11-07", "close": 2.083869315, "volume": 83358.0}, {"date": "2016-11-08", "close": 2.09864853, "volume": 34284.0}, {"date": "2016-11-09", "close": 2.0690901, "volume": 64115.0}, {"date": "2016-11-10", "close": 2.0690901, "volume": 61987.0}, {"date": "2016-11-11", "close": 2.083869315, "volume": 19416.0}, {"date": "2016-11-14", "close": 2.05923729, "volume": 29236.0}, {"date": "2016-11-15", "close": 2.03953167, "volume": 54769.0}, {"date": "2016-11-16", "close": 2.07894291, "volume": 583563.0}, {"date": "2016-11-17", "close": 2.0690901, "volume": 608670.0}, {"date": "2016-11-18", "close": 2.01982605, "volume": 231256.0}, {"date": "2016-11-21", "close": 2.0690901, "volume": 77316.0}, {"date": "2016-11-22", "close": 2.04938448, "volume": 7560.0}, {"date": "2016-11-23", "close": 2.13805977, "volume": 74154.0}, {"date": "2016-11-24", "close": 2.08879572, "volume": 351433.0}, {"date": "2016-11-25", "close": 2.09864853, "volume": 446947.0}, {"date": "2016-11-28", "close": 2.10850134, "volume": 842113.0}, {"date": "2016-11-29", "close": 2.10850134, "volume": 127930.0}, {"date": "2016-11-30", "close": 2.11835415, "volume": 135213.0}, {"date": "2016-12-01", "close": 2.10850134, "volume": 71260.0}, {"date": "2016-12-02", "close": 2.01982605, "volume": 136874.0}, {"date": "2016-12-05", "close": 2.09864853, "volume": 93848.0}, {"date": "2016-12-06", "close": 2.10850134, "volume": 78750.0}, {"date": "2016-12-07", "close": 2.11835415, "volume": 71363.0}, {"date": "2016-12-08", "close": 2.09864853, "volume": 55878.0}, {"date": "2016-12-09", "close": 2.11835415, "volume": 129996.0}, {"date": "2016-12-12", "close": 2.09864853, "volume": 66368.0}, {"date": "2016-12-13", "close": 2.11835415, "volume": 93019.0}, {"date": "2016-12-14", "close": 2.09864853, "volume": 255215.0}, {"date": "2016-12-15", "close": 2.10850134, "volume": 60331.0}, {"date": "2016-12-16", "close": 2.10850134, "volume": 42870.0}, {"date": "2016-12-19", "close": 2.09864853, "volume": 60821.0}, {"date": "2016-12-20", "close": 2.10850134, "volume": 64065.0}, {"date": "2016-12-21", "close": 2.10850134, "volume": 24641.0}, {"date": "2016-12-22", "close": 2.11835415, "volume": 112104.0}, {"date": "2016-12-23", "close": 2.11835415, "volume": 161204.0}, {"date": "2016-12-28", "close": 2.12820696, "volume": 2572.0}, {"date": "2016-12-29", "close": 2.11835415, "volume": 75025.0}, {"date": "2016-12-30", "close": 2.10850134, "volume": 15234.0}, {"date": "2017-01-03", "close": 2.22673506, "volume": 62250.0}, {"date": "2017-01-04", "close": 2.21688225, "volume": 2278.0}, {"date": "2017-01-05", "close": 2.1676182, "volume": 77526.0}, {"date": "2017-01-06", "close": 2.13805977, "volume": 23929.0}, {"date": "2017-01-09", "close": 2.12820696, "volume": 56450.0}, {"date": "2017-01-10", "close": 2.12820696, "volume": 70410.0}, {"date": "2017-01-11", "close": 2.12820696, "volume": 101337.0}, {"date": "2017-01-12", "close": 2.14791258, "volume": 47764.0}, {"date": "2017-01-13", "close": 2.15776539, "volume": 28689.0}, {"date": "2017-01-16", "close": 2.1676182, "volume": 24498.0}, {"date": "2017-01-17", "close": 2.17747101, "volume": 11418.0}, {"date": "2017-01-18", "close": 2.1676182, "volume": 33790.0}, {"date": "2017-01-19", "close": 2.1676182, "volume": 40010.0}, {"date": "2017-01-20", "close": 2.1676182, "volume": 21646.0}, {"date": "2017-01-23", "close": 2.15776539, "volume": 67723.0}, {"date": "2017-01-24", "close": 2.14791258, "volume": 153265.0}, {"date": "2017-01-25", "close": 2.21688225, "volume": 45122.0}, {"date": "2017-01-27", "close": 2.14791258, "volume": 113268.0}, {"date": "2017-01-30", "close": 2.1676182, "volume": 17721.0}, {"date": "2017-01-31", "close": 2.1676182, "volume": 47718.0}, {"date": "2017-02-01", "close": 2.21688225, "volume": 33625.0}, {"date": "2017-02-02", "close": 2.1676182, "volume": 35715.0}, {"date": "2017-02-03", "close": 2.15776539, "volume": 168083.0}, {"date": "2017-02-06", "close": 2.21688225, "volume": 111051.0}, {"date": "2017-02-07", "close": 2.21688225, "volume": 14952.0}, {"date": "2017-02-08", "close": 2.18732382, "volume": 22699.0}, {"date": "2017-02-09", "close": 2.19717663, "volume": 258522.0}, {"date": "2017-02-10", "close": 2.20702944, "volume": 7899.0}, {"date": "2017-02-13", "close": 2.27599911, "volume": 51593.0}, {"date": "2017-02-14", "close": 2.25629349, "volume": 147460.0}, {"date": "2017-02-15", "close": 2.2661463, "volume": 46147.0}, {"date": "2017-02-16", "close": 2.24644068, "volume": 54012.0}, {"date": "2017-02-17", "close": 2.2661463, "volume": 223715.0}, {"date": "2017-02-20", "close": 2.19717663, "volume": 197779.0}, {"date": "2017-02-21", "close": 2.2661463, "volume": 88235.0}, {"date": "2017-02-22", "close": 2.2661463, "volume": 7681.0}, {"date": "2017-02-23", "close": 2.2661463, "volume": 84609.0}, {"date": "2017-02-24", "close": 2.2661463, "volume": 23450.0}, {"date": "2017-02-27", "close": 2.24644068, "volume": 37861.0}, {"date": "2017-02-28", "close": 2.2661463, "volume": 70605.0}, {"date": "2017-03-01", "close": 2.34496878, "volume": 90759.0}, {"date": "2017-03-02", "close": 2.30555754, "volume": 51423.0}, {"date": "2017-03-03", "close": 2.34496878, "volume": 56143.0}, {"date": "2017-03-06", "close": 2.31541035, "volume": 13985.0}, {"date": "2017-03-07", "close": 2.25629349, "volume": 154019.0}, {"date": "2017-03-08", "close": 2.32526316, "volume": 35514.0}, {"date": "2017-03-10", "close": 2.31541035, "volume": 39272.0}, {"date": "2017-03-13", "close": 2.31541035, "volume": 23167.0}, {"date": "2017-03-14", "close": 2.31541035, "volume": 3269.0}, {"date": "2017-03-15", "close": 2.33511597, "volume": 14526.0}, {"date": "2017-03-23", "close": 2.2661463, "volume": 115359.0}, {"date": "2017-03-24", "close": 2.29570473, "volume": 50608.0}, {"date": "2017-03-27", "close": 2.30555754, "volume": 30069.0}, {"date": "2017-03-28", "close": 2.30555754, "volume": 14397.0}, {"date": "2017-03-29", "close": 2.27599911, "volume": 39960.0}, {"date": "2017-03-30", "close": 2.28585192, "volume": 3522.0}, {"date": "2017-03-31", "close": 2.31541035, "volume": 50877.0}, {"date": "2017-04-04", "close": 2.29570473, "volume": 70246.0}, {"date": "2017-04-05", "close": 2.31541035, "volume": 31818.0}, {"date": "2017-04-06", "close": 2.29570473, "volume": 67753.0}, {"date": "2017-04-07", "close": 2.3646744, "volume": 44488.0}, {"date": "2017-04-10", "close": 2.32526316, "volume": 55333.0}, {"date": "2017-04-11", "close": 2.31541035, "volume": 81201.0}, {"date": "2017-04-12", "close": 2.32526316, "volume": 139257.0}, {"date": "2017-04-13", "close": 2.34496878, "volume": 30060.0}, {"date": "2017-04-18", "close": 2.33511597, "volume": 1020.0}, {"date": "2017-04-19", "close": 2.34496878, "volume": 39697.0}, {"date": "2017-04-20", "close": 2.31541035, "volume": 15611.0}, {"date": "2017-04-21", "close": 2.35482159, "volume": 243657.0}, {"date": "2017-04-26", "close": 2.34496878, "volume": 39702.0}, {"date": "2017-04-27", "close": 2.34496878, "volume": 17065.0}, {"date": "2017-04-28", "close": 2.33511597, "volume": 101185.0}, {"date": "2017-05-01", "close": 2.32526316, "volume": 10175.0}, {"date": "2017-05-02", "close": 2.32526316, "volume": 59585.0}, {"date": "2017-05-03", "close": 2.320336755, "volume": 7928.0}, {"date": "2017-05-04", "close": 2.33511597, "volume": 235387.0}, {"date": "2017-05-05", "close": 2.34496878, "volume": 69612.0}, {"date": "2017-05-08", "close": 2.35482159, "volume": 46006.0}, {"date": "2017-05-09", "close": 2.35482159, "volume": 131883.0}, {"date": "2017-05-10", "close": 2.3646744, "volume": 82198.0}, {"date": "2017-05-11", "close": 2.3646744, "volume": 96529.0}, {"date": "2017-05-12", "close": 2.54202498, "volume": 24863.0}, {"date": "2017-05-15", "close": 2.43364407, "volume": 60601.0}, {"date": "2017-05-16", "close": 2.40408564, "volume": 148771.0}, {"date": "2017-05-17", "close": 2.3646744, "volume": 31394.0}, {"date": "2017-05-18", "close": 2.3646744, "volume": 264112.0}, {"date": "2017-05-19", "close": 2.39423283, "volume": 149030.0}, {"date": "2017-05-22", "close": 2.3646744, "volume": 13476.0}, {"date": "2017-05-23", "close": 2.3646744, "volume": 34868.0}, {"date": "2017-05-24", "close": 2.38438002, "volume": 66231.0}, {"date": "2017-05-25", "close": 2.3646744, "volume": 103801.0}, {"date": "2017-05-26", "close": 2.37452721, "volume": 60407.0}, {"date": "2017-05-29", "close": 2.33511597, "volume": 100903.0}, {"date": "2017-05-30", "close": 2.3646744, "volume": 49905.0}, {"date": "2017-05-31", "close": 2.38438002, "volume": 14288.0}, {"date": "2017-06-01", "close": 2.3646744, "volume": 49186.0}, {"date": "2017-06-05", "close": 2.38438002, "volume": 81401.0}, {"date": "2017-06-06", "close": 2.39423283, "volume": 27499.0}, {"date": "2017-06-07", "close": 2.3646744, "volume": 8851.0}, {"date": "2017-06-08", "close": 2.35482159, "volume": 12678.0}, {"date": "2017-06-09", "close": 2.3646744, "volume": 16280.0}, {"date": "2017-06-13", "close": 2.39423283, "volume": 483.0}, {"date": "2017-06-14", "close": 2.40408564, "volume": 14433.0}, {"date": "2017-06-15", "close": 2.41393845, "volume": 11977.0}, {"date": "2017-06-16", "close": 2.45334969, "volume": 5646.0}, {"date": "2017-06-19", "close": 2.4632025, "volume": 21816.0}, {"date": "2017-06-20", "close": 2.43364407, "volume": 133972.0}, {"date": "2017-06-21", "close": 2.44349688, "volume": 109419.0}, {"date": "2017-06-22", "close": 2.49276093, "volume": 232507.0}, {"date": "2017-06-23", "close": 2.4632025, "volume": 250145.0}, {"date": "2017-06-26", "close": 2.4632025, "volume": 138447.0}, {"date": "2017-06-27", "close": 2.49276093, "volume": 45747.0}, {"date": "2017-06-28", "close": 2.49276093, "volume": 12976.0}, {"date": "2017-06-29", "close": 2.45334969, "volume": 26680.0}, {"date": "2017-06-30", "close": 2.47305531, "volume": 124552.0}, {"date": "2017-07-03", "close": 2.41393845, "volume": 117090.0}, {"date": "2017-07-04", "close": 2.4632025, "volume": 233501.0}, {"date": "2017-07-05", "close": 2.45334969, "volume": 44743.0}, {"date": "2017-07-06", "close": 2.42379126, "volume": 98528.0}, {"date": "2017-07-07", "close": 2.39423283, "volume": 219806.0}, {"date": "2017-07-10", "close": 2.38438002, "volume": 223696.0}, {"date": "2017-07-11", "close": 2.39423283, "volume": 211267.0}, {"date": "2017-07-12", "close": 2.37452721, "volume": 124211.0}, {"date": "2017-07-14", "close": 2.3727408, "volume": 588593.0}, {"date": "2017-07-17", "close": 2.3727408, "volume": 135325.0}, {"date": "2017-07-18", "close": 2.3727408, "volume": 497064.0}, {"date": "2017-07-19", "close": 2.3727408, "volume": 79106.0}, {"date": "2017-07-20", "close": 2.38262722, "volume": 152266.0}, {"date": "2017-07-21", "close": 2.3727408, "volume": 50707.0}, {"date": "2017-07-24", "close": 2.3727408, "volume": 50205.0}, {"date": "2017-07-25", "close": 2.38262722, "volume": 300269.0}, {"date": "2017-07-26", "close": 2.35296796, "volume": 113065.0}, {"date": "2017-07-27", "close": 2.3727408, "volume": 248340.0}, {"date": "2017-07-28", "close": 2.36285438, "volume": 172996.0}, {"date": "2017-07-31", "close": 2.38262722, "volume": 125045.0}, {"date": "2017-08-01", "close": 2.3727408, "volume": 95061.0}, {"date": "2017-08-02", "close": 2.36285438, "volume": 48974.0}, {"date": "2017-08-03", "close": 2.36285438, "volume": 28590.0}, {"date": "2017-08-04", "close": 2.36285438, "volume": 50764.0}, {"date": "2017-08-07", "close": 2.35296796, "volume": 118943.0}, {"date": "2017-08-08", "close": 2.3727408, "volume": 45102.0}, {"date": "2017-08-09", "close": 2.36285438, "volume": 42293.0}, {"date": "2017-08-10", "close": 2.34308154, "volume": 783770.0}, {"date": "2017-08-11", "close": 2.35296796, "volume": 41718.0}, {"date": "2017-08-14", "close": 2.34308154, "volume": 223669.0}, {"date": "2017-08-15", "close": 2.36285438, "volume": 165627.0}, {"date": "2017-08-16", "close": 2.3727408, "volume": 173423.0}, {"date": "2017-08-17", "close": 2.36285438, "volume": 173770.0}, {"date": "2017-08-18", "close": 2.36285438, "volume": 127249.0}, {"date": "2017-08-21", "close": 2.36285438, "volume": 178690.0}, {"date": "2017-08-22", "close": 2.36285438, "volume": 209385.0}, {"date": "2017-08-23", "close": 2.39251364, "volume": 558406.0}, {"date": "2017-08-24", "close": 2.3727408, "volume": 2418624.0}, {"date": "2017-08-25", "close": 2.38262722, "volume": 320332.0}, {"date": "2017-08-28", "close": 2.40240006, "volume": 165732.0}, {"date": "2017-08-29", "close": 2.35296796, "volume": 167282.0}, {"date": "2017-08-30", "close": 2.40240006, "volume": 155442.0}, {"date": "2017-08-31", "close": 2.39251364, "volume": 244586.0}, {"date": "2017-09-01", "close": 2.4221729, "volume": 265192.0}, {"date": "2017-09-04", "close": 2.4221729, "volume": 419866.0}, {"date": "2017-09-05", "close": 2.43205932, "volume": 803172.0}, {"date": "2017-09-06", "close": 2.43205932, "volume": 493747.0}, {"date": "2017-09-07", "close": 2.45183216, "volume": 431116.0}, {"date": "2017-09-08", "close": 2.46171858, "volume": 834219.0}, {"date": "2017-09-11", "close": 2.46171858, "volume": 537676.0}, {"date": "2017-09-12", "close": 2.46171858, "volume": 657506.0}, {"date": "2017-09-13", "close": 2.45183216, "volume": 702700.0}, {"date": "2017-09-14", "close": 2.45183216, "volume": 367021.0}, {"date": "2017-09-15", "close": 2.43205932, "volume": 7402784.0}, {"date": "2017-09-18", "close": 2.40240006, "volume": 163053.0}, {"date": "2017-09-19", "close": 2.4221729, "volume": 158041.0}, {"date": "2017-09-20", "close": 2.41228648, "volume": 161523.0}, {"date": "2017-09-21", "close": 2.40240006, "volume": 335645.0}, {"date": "2017-09-22", "close": 2.38262722, "volume": 122452.0}, {"date": "2017-09-25", "close": 2.3727408, "volume": 115314.0}, {"date": "2017-09-26", "close": 2.41228648, "volume": 303125.0}, {"date": "2017-09-27", "close": 2.38262722, "volume": 292641.0}, {"date": "2017-09-28", "close": 2.36285438, "volume": 146898.0}, {"date": "2017-09-29", "close": 2.39251364, "volume": 128685.0}, {"date": "2017-10-02", "close": 2.36285438, "volume": 82643.0}, {"date": "2017-10-03", "close": 2.34308154, "volume": 128919.0}, {"date": "2017-10-04", "close": 2.3727408, "volume": 149486.0}, {"date": "2017-10-05", "close": 2.38262722, "volume": 47549.0}, {"date": "2017-10-06", "close": 2.38262722, "volume": 54726.0}, {"date": "2017-10-09", "close": 2.38262722, "volume": 152357.0}, {"date": "2017-10-10", "close": 2.38262722, "volume": 174729.0}, {"date": "2017-10-11", "close": 2.4221729, "volume": 335630.0}, {"date": "2017-10-12", "close": 2.3727408, "volume": 315155.0}, {"date": "2017-10-13", "close": 2.3727408, "volume": 161410.0}, {"date": "2017-10-16", "close": 2.38262722, "volume": 72205.0}, {"date": "2017-10-17", "close": 2.38262722, "volume": 63519.0}, {"date": "2017-10-18", "close": 2.39251364, "volume": 4092284.0}, {"date": "2017-10-19", "close": 2.3727408, "volume": 90581.0}, {"date": "2017-10-20", "close": 2.3727408, "volume": 205163.0}, {"date": "2017-10-23", "close": 2.3727408, "volume": 774466.0}, {"date": "2017-10-24", "close": 2.3727408, "volume": 78127.0}, {"date": "2017-10-25", "close": 2.39251364, "volume": 118647.0}, {"date": "2017-10-26", "close": 2.39251364, "volume": 66725.0}, {"date": "2017-10-27", "close": 2.39251364, "volume": 156916.0}, {"date": "2017-10-30", "close": 2.39251364, "volume": 188469.0}, {"date": "2017-10-31", "close": 2.39251364, "volume": 38374.0}, {"date": "2017-11-01", "close": 2.39251364, "volume": 41459.0}, {"date": "2017-11-02", "close": 2.39251364, "volume": 54169.0}, {"date": "2017-11-03", "close": 2.38262722, "volume": 80246.0}, {"date": "2017-11-06", "close": 2.39251364, "volume": 49758.0}, {"date": "2017-11-07", "close": 2.40240006, "volume": 94722.0}, {"date": "2017-11-08", "close": 2.38262722, "volume": 73675.0}, {"date": "2017-11-09", "close": 2.38262722, "volume": 85029.0}, {"date": "2017-11-10", "close": 2.3727408, "volume": 250254.0}, {"date": "2017-11-13", "close": 2.40240006, "volume": 76750.0}, {"date": "2017-11-14", "close": 2.40240006, "volume": 76794.0}, {"date": "2017-11-15", "close": 2.39251364, "volume": 108032.0}, {"date": "2017-11-16", "close": 2.3727408, "volume": 55813.0}, {"date": "2017-11-17", "close": 2.3727408, "volume": 106789.0}, {"date": "2017-11-20", "close": 2.39251364, "volume": 52273.0}, {"date": "2017-11-21", "close": 2.39251364, "volume": 33915.0}, {"date": "2017-11-22", "close": 2.3727408, "volume": 951103.0}, {"date": "2017-11-23", "close": 2.3727408, "volume": 1705731.0}, {"date": "2017-11-24", "close": 2.38262722, "volume": 1158778.0}, {"date": "2017-11-27", "close": 2.39251364, "volume": 109068.0}, {"date": "2017-11-28", "close": 2.38262722, "volume": 131906.0}, {"date": "2017-11-29", "close": 2.38262722, "volume": 50077.0}, {"date": "2017-11-30", "close": 2.41228648, "volume": 1068326.0}, {"date": "2017-12-01", "close": 2.41228648, "volume": 135295.0}, {"date": "2017-12-04", "close": 2.4221729, "volume": 62984.0}, {"date": "2017-12-06", "close": 2.4084216, "volume": 412147.0}, {"date": "2017-12-07", "close": 2.378688, "volume": 135731.0}, {"date": "2017-12-08", "close": 2.428244, "volume": 193274.0}, {"date": "2017-12-11", "close": 2.428244, "volume": 98333.0}, {"date": "2017-12-12", "close": 2.4183328, "volume": 271505.0}, {"date": "2017-12-13", "close": 2.4480664, "volume": 231978.0}, {"date": "2017-12-14", "close": 2.4480664, "volume": 143912.0}, {"date": "2017-12-15", "close": 2.4381552, "volume": 64083.0}, {"date": "2017-12-18", "close": 2.4084216, "volume": 119971.0}, {"date": "2017-12-19", "close": 2.4183328, "volume": 151457.0}, {"date": "2017-12-20", "close": 2.4480664, "volume": 192298.0}, {"date": "2017-12-21", "close": 2.428244, "volume": 92976.0}, {"date": "2017-12-22", "close": 2.4084216, "volume": 135571.0}, {"date": "2017-12-27", "close": 2.4183328, "volume": 74602.0}, {"date": "2017-12-28", "close": 2.3885992, "volume": 66743.0}, {"date": "2017-12-29", "close": 2.3687768, "volume": 135279.0}, {"date": "2018-01-02", "close": 2.3885992, "volume": 85221.0}, {"date": "2018-01-03", "close": 2.378688, "volume": 50683.0}, {"date": "2018-01-04", "close": 2.378688, "volume": 75244.0}, {"date": "2018-01-05", "close": 2.378688, "volume": 60573.0}, {"date": "2018-01-08", "close": 2.3885992, "volume": 251800.0}, {"date": "2018-01-09", "close": 2.378688, "volume": 93888.0}, {"date": "2018-01-10", "close": 2.378688, "volume": 307614.0}, {"date": "2018-01-11", "close": 2.3985104, "volume": 109803.0}, {"date": "2018-01-12", "close": 2.3885992, "volume": 64936.0}, {"date": "2018-01-15", "close": 2.378688, "volume": 111126.0}, {"date": "2018-01-16", "close": 2.3885992, "volume": 94819.0}, {"date": "2018-01-17", "close": 2.3687768, "volume": 1726642.0}, {"date": "2018-01-18", "close": 2.3687768, "volume": 52611.0}, {"date": "2018-01-19", "close": 2.3687768, "volume": 207706.0}, {"date": "2018-01-22", "close": 2.3687768, "volume": 108040.0}, {"date": "2018-01-23", "close": 2.3588656, "volume": 369229.0}, {"date": "2018-01-24", "close": 2.3489544, "volume": 736119.0}, {"date": "2018-01-25", "close": 2.3588656, "volume": 76800.0}, {"date": "2018-01-29", "close": 2.3489544, "volume": 230510.0}, {"date": "2018-01-30", "close": 2.329132, "volume": 231848.0}, {"date": "2018-01-31", "close": 2.3489544, "volume": 167655.0}, {"date": "2018-02-01", "close": 2.3390432, "volume": 98059.0}, {"date": "2018-02-02", "close": 2.3192208, "volume": 229761.0}, {"date": "2018-02-05", "close": 2.2993984, "volume": 129043.0}, {"date": "2018-02-06", "close": 2.2894872, "volume": 281228.0}, {"date": "2018-02-07", "close": 2.2993984, "volume": 98468.0}, {"date": "2018-02-08", "close": 2.329132, "volume": 99010.0}, {"date": "2018-02-09", "close": 2.3093096, "volume": 212946.0}, {"date": "2018-02-12", "close": 2.2894872, "volume": 141992.0}, {"date": "2018-02-13", "close": 2.2894872, "volume": 204319.0}, {"date": "2018-02-14", "close": 2.2696648, "volume": 231995.0}, {"date": "2018-02-15", "close": 2.2894872, "volume": 88265.0}, {"date": "2018-02-16", "close": 2.3093096, "volume": 74251.0}, {"date": "2018-02-19", "close": 2.2696648, "volume": 148803.0}, {"date": "2018-02-20", "close": 2.279576, "volume": 151529.0}, {"date": "2018-02-21", "close": 2.2696648, "volume": 104606.0}, {"date": "2018-02-22", "close": 2.279576, "volume": 112311.0}, {"date": "2018-02-23", "close": 2.279576, "volume": 99260.0}, {"date": "2018-02-26", "close": 2.2696648, "volume": 189233.0}, {"date": "2018-02-27", "close": 2.279576, "volume": 90422.0}, {"date": "2018-02-28", "close": 2.3093096, "volume": 118589.0}, {"date": "2018-03-01", "close": 2.2993984, "volume": 171602.0}, {"date": "2018-03-02", "close": 2.279576, "volume": 50799.0}, {"date": "2018-03-05", "close": 2.279576, "volume": 125071.0}, {"date": "2018-03-06", "close": 2.2696648, "volume": 51089.0}, {"date": "2018-03-07", "close": 2.279576, "volume": 173151.0}, {"date": "2018-03-08", "close": 2.2696648, "volume": 102638.0}, {"date": "2018-03-09", "close": 2.279576, "volume": 65415.0}, {"date": "2018-03-12", "close": 2.2696648, "volume": 205213.0}, {"date": "2018-03-13", "close": 2.279576, "volume": 84408.0}, {"date": "2018-03-14", "close": 2.279576, "volume": 133785.0}, {"date": "2018-03-15", "close": 2.279576, "volume": 265398.0}, {"date": "2018-03-16", "close": 2.279576, "volume": 232342.0}, {"date": "2018-03-19", "close": 2.2696648, "volume": 252697.0}, {"date": "2018-03-20", "close": 2.2696648, "volume": 256597.0}, {"date": "2018-03-21", "close": 2.279576, "volume": 859848.0}, {"date": "2018-03-22", "close": 2.2993984, "volume": 298295.0}, {"date": "2018-03-23", "close": 2.279576, "volume": 234385.0}, {"date": "2018-03-26", "close": 2.2894872, "volume": 280760.0}, {"date": "2018-03-27", "close": 2.2894872, "volume": 304600.0}, {"date": "2018-03-28", "close": 2.2498424, "volume": 235117.0}, {"date": "2018-03-29", "close": 2.2597536, "volume": 160101.0}, {"date": "2018-04-03", "close": 2.23002, "volume": 669509.0}, {"date": "2018-04-04", "close": 2.2696648, "volume": 51410.0}, {"date": "2018-04-05", "close": 2.2993984, "volume": 142527.0}, {"date": "2018-04-06", "close": 2.279576, "volume": 68886.0}, {"date": "2018-04-09", "close": 2.3093096, "volume": 46498.0}, {"date": "2018-04-10", "close": 2.2894872, "volume": 314136.0}, {"date": "2018-04-11", "close": 2.2993984, "volume": 82806.0}, {"date": "2018-04-12", "close": 2.2894872, "volume": 54302.0}, {"date": "2018-04-13", "close": 2.2993984, "volume": 175778.0}, {"date": "2018-04-16", "close": 2.279576, "volume": 70139.0}, {"date": "2018-04-17", "close": 2.2597536, "volume": 136043.0}, {"date": "2018-04-18", "close": 2.2696648, "volume": 175324.0}, {"date": "2018-04-19", "close": 2.2993984, "volume": 34355.0}, {"date": "2018-04-20", "close": 2.2993984, "volume": 279604.0}, {"date": "2018-04-23", "close": 2.2993984, "volume": 91451.0}, {"date": "2018-04-24", "close": 2.279576, "volume": 51398.0}, {"date": "2018-04-26", "close": 2.279576, "volume": 81809.0}, {"date": "2018-04-27", "close": 2.3093096, "volume": 182486.0}, {"date": "2018-04-30", "close": 2.3093096, "volume": 199865.0}, {"date": "2018-05-01", "close": 2.3093096, "volume": 103747.0}, {"date": "2018-05-02", "close": 2.2894872, "volume": 149859.0}, {"date": "2018-05-03", "close": 2.2993984, "volume": 65460.0}, {"date": "2018-05-04", "close": 2.2993984, "volume": 392680.0}, {"date": "2018-05-07", "close": 2.2894872, "volume": 563449.0}, {"date": "2018-05-08", "close": 2.2894872, "volume": 139404.0}, {"date": "2018-05-09", "close": 2.3192208, "volume": 138759.0}, {"date": "2018-05-10", "close": 2.2894872, "volume": 582572.0}, {"date": "2018-05-11", "close": 2.3093096, "volume": 54715.0}, {"date": "2018-05-14", "close": 2.3192208, "volume": 94221.0}, {"date": "2018-05-15", "close": 2.3390432, "volume": 119735.0}, {"date": "2018-05-16", "close": 2.3093096, "volume": 171073.0}, {"date": "2018-05-17", "close": 2.2894872, "volume": 66932.0}, {"date": "2018-05-18", "close": 2.3093096, "volume": 94548.0}, {"date": "2018-05-21", "close": 2.2894872, "volume": 128826.0}, {"date": "2018-05-22", "close": 2.2894872, "volume": 357949.0}, {"date": "2018-05-23", "close": 2.3192208, "volume": 295658.0}, {"date": "2018-05-24", "close": 2.3192208, "volume": 210107.0}, {"date": "2018-05-25", "close": 2.3192208, "volume": 99206.0}, {"date": "2018-05-28", "close": 2.3390432, "volume": 194096.0}, {"date": "2018-05-29", "close": 2.3390432, "volume": 152860.0}, {"date": "2018-05-30", "close": 2.3588656, "volume": 173417.0}, {"date": "2018-05-31", "close": 2.3588656, "volume": 125443.0}, {"date": "2018-06-01", "close": 2.3588656, "volume": 104768.0}, {"date": "2018-06-04", "close": 2.3588656, "volume": 198645.0}, {"date": "2018-06-05", "close": 2.3390432, "volume": 146653.0}, {"date": "2018-06-06", "close": 2.3687768, "volume": 70527.0}, {"date": "2018-06-07", "close": 2.378688, "volume": 149217.0}, {"date": "2018-06-08", "close": 2.3687768, "volume": 104685.0}, {"date": "2018-06-12", "close": 2.3588656, "volume": 97997.0}, {"date": "2018-06-13", "close": 2.378688, "volume": 152306.0}, {"date": "2018-06-14", "close": 2.3885992, "volume": 103163.0}, {"date": "2018-06-15", "close": 2.428244, "volume": 361334.0}, {"date": "2018-06-18", "close": 2.4183328, "volume": 85155.0}, {"date": "2018-06-19", "close": 2.3985104, "volume": 82992.0}, {"date": "2018-06-20", "close": 2.4084216, "volume": 23386.0}, {"date": "2018-06-21", "close": 2.4084216, "volume": 139464.0}, {"date": "2018-06-22", "close": 2.4084216, "volume": 178048.0}, {"date": "2018-06-25", "close": 2.4084216, "volume": 70040.0}, {"date": "2018-06-26", "close": 2.4381552, "volume": 174162.0}, {"date": "2018-06-27", "close": 2.4183328, "volume": 138639.0}, {"date": "2018-06-28", "close": 2.378688, "volume": 59636.0}, {"date": "2018-06-29", "close": 2.4579776, "volume": 112271.0}, {"date": "2018-07-02", "close": 2.4084216, "volume": 203187.0}, {"date": "2018-07-03", "close": 2.428244, "volume": 128858.0}, {"date": "2018-07-04", "close": 2.4480664, "volume": 40767.0}, {"date": "2018-07-05", "close": 2.428244, "volume": 87969.0}, {"date": "2018-07-06", "close": 2.4183328, "volume": 137019.0}, {"date": "2018-07-09", "close": 2.4183328, "volume": 92048.0}, {"date": "2018-07-10", "close": 2.4183328, "volume": 135465.0}, {"date": "2018-07-11", "close": 2.4084216, "volume": 67182.0}, {"date": "2018-07-12", "close": 2.4084216, "volume": 250063.0}, {"date": "2018-07-13", "close": 2.4183328, "volume": 41176.0}, {"date": "2018-07-16", "close": 2.4084216, "volume": 108404.0}, {"date": "2018-07-17", "close": 2.3985104, "volume": 52262.0}, {"date": "2018-07-18", "close": 2.4183328, "volume": 110748.0}, {"date": "2018-07-19", "close": 2.4381552, "volume": 241534.0}, {"date": "2018-07-20", "close": 2.4678888, "volume": 63911.0}, {"date": "2018-07-23", "close": 2.4480664, "volume": 113385.0}, {"date": "2018-07-24", "close": 2.4480664, "volume": 24067.0}, {"date": "2018-07-25", "close": 2.4480664, "volume": 112129.0}, {"date": "2018-07-26", "close": 2.4183328, "volume": 148493.0}, {"date": "2018-07-27", "close": 2.4381552, "volume": 113347.0}, {"date": "2018-07-30", "close": 2.4381552, "volume": 55642.0}, {"date": "2018-07-31", "close": 2.4579776, "volume": 116528.0}, {"date": "2018-08-01", "close": 2.4480664, "volume": 33699.0}, {"date": "2018-08-02", "close": 2.4480664, "volume": 47518.0}, {"date": "2018-08-03", "close": 2.4678888, "volume": 71999.0}, {"date": "2018-08-06", "close": 2.4480664, "volume": 61921.0}, {"date": "2018-08-07", "close": 2.4480664, "volume": 199559.0}, {"date": "2018-08-08", "close": 2.4678888, "volume": 149825.0}, {"date": "2018-08-09", "close": 2.4778, "volume": 287649.0}, {"date": "2018-08-10", "close": 2.4678888, "volume": 168594.0}, {"date": "2018-08-13", "close": 2.4579776, "volume": 90658.0}, {"date": "2018-08-14", "close": 2.4778, "volume": 90579.0}, {"date": "2018-08-15", "close": 2.4579776, "volume": 222522.0}, {"date": "2018-08-16", "close": 2.4579776, "volume": 131731.0}, {"date": "2018-08-17", "close": 2.4678888, "volume": 97900.0}, {"date": "2018-08-20", "close": 2.4678888, "volume": 95896.0}, {"date": "2018-08-21", "close": 2.4678888, "volume": 138426.0}, {"date": "2018-08-22", "close": 2.4778, "volume": 276676.0}, {"date": "2018-08-23", "close": 2.4778, "volume": 133204.0}, {"date": "2018-08-24", "close": 2.4678888, "volume": 76804.0}, {"date": "2018-08-27", "close": 2.4579776, "volume": 157404.0}, {"date": "2018-08-28", "close": 2.4579776, "volume": 90214.0}, {"date": "2018-08-29", "close": 2.4678888, "volume": 117428.0}, {"date": "2018-08-30", "close": 2.4579776, "volume": 157211.0}, {"date": "2018-08-31", "close": 2.4678888, "volume": 126354.0}, {"date": "2018-09-03", "close": 2.4579776, "volume": 213703.0}, {"date": "2018-09-04", "close": 2.4678888, "volume": 128321.0}, {"date": "2018-09-05", "close": 2.4778, "volume": 372103.0}, {"date": "2018-09-06", "close": 2.4678888, "volume": 219055.0}, {"date": "2018-09-07", "close": 2.4778, "volume": 225708.0}, {"date": "2018-09-10", "close": 2.4877112, "volume": 51681.0}, {"date": "2018-09-11", "close": 2.4778, "volume": 506454.0}, {"date": "2018-09-12", "close": 2.4778, "volume": 175779.0}, {"date": "2018-09-13", "close": 2.4877112, "volume": 628576.0}, {"date": "2018-09-14", "close": 2.4778, "volume": 293436.0}, {"date": "2018-09-17", "close": 2.5075336, "volume": 269955.0}, {"date": "2018-09-18", "close": 2.5372672, "volume": 511208.0}, {"date": "2018-09-19", "close": 2.5471784, "volume": 207051.0}, {"date": "2018-09-20", "close": 2.527356, "volume": 182763.0}, {"date": "2018-09-21", "close": 2.5670008, "volume": 555674.0}, {"date": "2018-09-24", "close": 2.527356, "volume": 267078.0}, {"date": "2018-09-25", "close": 2.5075336, "volume": 288845.0}, {"date": "2018-09-26", "close": 2.5372672, "volume": 7487870.0}, {"date": "2018-09-27", "close": 2.5075336, "volume": 201078.0}, {"date": "2018-09-28", "close": 2.5075336, "volume": 178072.0}, {"date": "2018-10-01", "close": 2.4976224, "volume": 75766.0}, {"date": "2018-10-02", "close": 2.5174448, "volume": 151409.0}, {"date": "2018-10-03", "close": 2.5174448, "volume": 109928.0}, {"date": "2018-10-04", "close": 2.4976224, "volume": 557379.0}, {"date": "2018-10-05", "close": 2.5075336, "volume": 428725.0}, {"date": "2018-10-08", "close": 2.5075336, "volume": 536175.0}, {"date": "2018-10-09", "close": 2.527356, "volume": 368061.0}, {"date": "2018-10-11", "close": 2.4084216, "volume": 1049830.0}, {"date": "2018-10-12", "close": 2.4084216, "volume": 527045.0}, {"date": "2018-10-15", "close": 2.3985104, "volume": 428222.0}, {"date": "2018-10-16", "close": 2.378688, "volume": 666511.0}, {"date": "2018-10-17", "close": 2.3885992, "volume": 492242.0}, {"date": "2018-10-18", "close": 2.4084216, "volume": 405660.0}, {"date": "2018-10-19", "close": 2.3885992, "volume": 351924.0}, {"date": "2018-10-22", "close": 2.3985104, "volume": 274441.0}, {"date": "2018-10-23", "close": 2.3885992, "volume": 298140.0}, {"date": "2018-10-24", "close": 2.3687768, "volume": 1241028.0}, {"date": "2018-10-25", "close": 2.3390432, "volume": 824628.0}, {"date": "2018-10-26", "close": 2.3588656, "volume": 634825.0}, {"date": "2018-10-29", "close": 2.3489544, "volume": 1546768.0}, {"date": "2018-10-30", "close": 2.3390432, "volume": 402162.0}, {"date": "2018-10-31", "close": 2.329132, "volume": 655864.0}, {"date": "2018-11-01", "close": 2.2993984, "volume": 1010538.0}, {"date": "2018-11-02", "close": 2.279576, "volume": 1618823.0}, {"date": "2018-11-05", "close": 2.2993984, "volume": 625145.0}, {"date": "2018-11-06", "close": 2.329132, "volume": 600196.0}, {"date": "2018-11-07", "close": 2.3489544, "volume": 650058.0}, {"date": "2018-11-08", "close": 2.378688, "volume": 919365.0}, {"date": "2018-11-09", "close": 2.378688, "volume": 448708.0}, {"date": "2018-11-12", "close": 2.3588656, "volume": 664582.0}, {"date": "2018-11-13", "close": 2.3985104, "volume": 867415.0}, {"date": "2018-11-14", "close": 2.3687768, "volume": 894330.0}, {"date": "2018-11-15", "close": 2.3687768, "volume": 361522.0}, {"date": "2018-11-16", "close": 2.3687768, "volume": 291477.0}, {"date": "2018-11-19", "close": 2.378688, "volume": 236919.0}, {"date": "2018-11-20", "close": 2.3687768, "volume": 375742.0}, {"date": "2018-11-21", "close": 2.3687768, "volume": 361712.0}, {"date": "2018-11-22", "close": 2.3687768, "volume": 212291.0}, {"date": "2018-11-23", "close": 2.378688, "volume": 429144.0}, {"date": "2018-11-26", "close": 2.3885992, "volume": 176751.0}, {"date": "2018-11-27", "close": 2.3687768, "volume": 302567.0}, {"date": "2018-11-28", "close": 2.3588656, "volume": 343222.0}, {"date": "2018-11-29", "close": 2.378688, "volume": 338361.0}, {"date": "2018-11-30", "close": 2.3588656, "volume": 229083.0}, {"date": "2018-12-03", "close": 2.378688, "volume": 296784.0}, {"date": "2018-12-04", "close": 2.3687768, "volume": 224653.0}, {"date": "2018-12-05", "close": 2.3390432, "volume": 166741.0}, {"date": "2018-12-06", "close": 2.3588656, "volume": 1573245.0}, {"date": "2018-12-07", "close": 2.378688, "volume": 334238.0}, {"date": "2018-12-10", "close": 2.378688, "volume": 313450.0}, {"date": "2018-12-11", "close": 2.378688, "volume": 185203.0}, {"date": "2018-12-12", "close": 2.3687768, "volume": 438811.0}, {"date": "2018-12-13", "close": 2.3390432, "volume": 1133618.0}, {"date": "2018-12-14", "close": 2.3588656, "volume": 97355.0}, {"date": "2018-12-17", "close": 2.3588656, "volume": 194777.0}, {"date": "2018-12-18", "close": 2.3390432, "volume": 979936.0}, {"date": "2018-12-19", "close": 2.378688, "volume": 926175.0}, {"date": "2018-12-20", "close": 2.378688, "volume": 644324.0}, {"date": "2018-12-21", "close": 2.3985104, "volume": 740199.0}, {"date": "2018-12-24", "close": 2.378688, "volume": 257076.0}, {"date": "2018-12-27", "close": 2.3985104, "volume": 319187.0}, {"date": "2018-12-28", "close": 2.3390432, "volume": 135164.0}, {"date": "2018-12-31", "close": 2.3489544, "volume": 119320.0}, {"date": "2019-01-02", "close": 2.329132, "volume": 49418.0}, {"date": "2019-01-03", "close": 2.3093096, "volume": 158078.0}, {"date": "2019-01-04", "close": 2.3093096, "volume": 129390.0}, {"date": "2019-01-07", "close": 2.3093096, "volume": 32149.0}, {"date": "2019-01-08", "close": 2.329132, "volume": 56810.0}, {"date": "2019-01-09", "close": 2.329132, "volume": 185054.0}, {"date": "2019-01-10", "close": 2.3390432, "volume": 138919.0}, {"date": "2019-01-11", "close": 2.3192208, "volume": 330086.0}, {"date": "2019-01-14", "close": 2.3192208, "volume": 153078.0}, {"date": "2019-01-15", "close": 2.329132, "volume": 166969.0}, {"date": "2019-01-16", "close": 2.3390432, "volume": 51609.0}, {"date": "2019-01-17", "close": 2.329132, "volume": 151639.0}, {"date": "2019-01-18", "close": 2.3588656, "volume": 93358.0}, {"date": "2019-01-21", "close": 2.3489544, "volume": 170981.0}, {"date": "2019-01-22", "close": 2.3489544, "volume": 39501.0}, {"date": "2019-01-23", "close": 2.3489544, "volume": 130257.0}, {"date": "2019-01-24", "close": 2.3489544, "volume": 110703.0}, {"date": "2019-01-25", "close": 2.3687768, "volume": 261249.0}, {"date": "2019-01-29", "close": 2.3489544, "volume": 48675.0}, {"date": "2019-01-30", "close": 2.3885992, "volume": 2441311.0}, {"date": "2019-01-31", "close": 2.378688, "volume": 224163.0}, {"date": "2019-02-01", "close": 2.3588656, "volume": 720646.0}, {"date": "2019-02-04", "close": 2.3687768, "volume": 362881.0}, {"date": "2019-02-05", "close": 2.3687768, "volume": 283045.0}, {"date": "2019-02-06", "close": 2.3687768, "volume": 421330.0}, {"date": "2019-02-07", "close": 2.3985104, "volume": 726848.0}, {"date": "2019-02-08", "close": 2.4579776, "volume": 1997941.0}, {"date": "2019-02-11", "close": 2.4381552, "volume": 767957.0}, {"date": "2019-02-12", "close": 2.428244, "volume": 797612.0}, {"date": "2019-02-13", "close": 2.428244, "volume": 213262.0}, {"date": "2019-02-14", "close": 2.4381552, "volume": 155393.0}, {"date": "2019-02-15", "close": 2.4678888, "volume": 332155.0}, {"date": "2019-02-18", "close": 2.4381552, "volume": 250315.0}, {"date": "2019-02-19", "close": 2.4381552, "volume": 179252.0}, {"date": "2019-02-20", "close": 2.4084216, "volume": 347793.0}, {"date": "2019-02-21", "close": 2.428244, "volume": 145077.0}, {"date": "2019-02-22", "close": 2.428244, "volume": 344049.0}, {"date": "2019-02-25", "close": 2.428244, "volume": 334931.0}, {"date": "2019-02-26", "close": 2.4381552, "volume": 694761.0}, {"date": "2019-02-27", "close": 2.4381552, "volume": 2545677.0}, {"date": "2019-02-28", "close": 2.428244, "volume": 301991.0}, {"date": "2019-03-01", "close": 2.4480664, "volume": 358806.0}, {"date": "2019-03-04", "close": 2.428244, "volume": 166084.0}, {"date": "2019-03-05", "close": 2.4381552, "volume": 965643.0}, {"date": "2019-03-06", "close": 2.428244, "volume": 403692.0}, {"date": "2019-03-07", "close": 2.428244, "volume": 520802.0}, {"date": "2019-03-08", "close": 2.4480664, "volume": 1068329.0}, {"date": "2019-03-11", "close": 2.4381552, "volume": 414014.0}, {"date": "2019-03-12", "close": 2.4381552, "volume": 274494.0}, {"date": "2019-03-13", "close": 2.4480664, "volume": 772174.0}, {"date": "2019-03-14", "close": 2.4381552, "volume": 551622.0}, {"date": "2019-03-15", "close": 2.4480664, "volume": 822932.0}, {"date": "2019-03-18", "close": 2.4381552, "volume": 640077.0}, {"date": "2019-03-19", "close": 2.4678888, "volume": 802024.0}, {"date": "2019-03-20", "close": 2.4778, "volume": 2444025.0}, {"date": "2019-03-21", "close": 2.4877112, "volume": 1272283.0}, {"date": "2019-03-22", "close": 2.4976224, "volume": 387688.0}, {"date": "2019-03-25", "close": 2.4877112, "volume": 454550.0}, {"date": "2019-03-26", "close": 2.4976224, "volume": 1027207.0}, {"date": "2019-03-27", "close": 2.5075336, "volume": 317817.0}, {"date": "2019-03-28", "close": 2.4778, "volume": 354601.0}, {"date": "2019-03-29", "close": 2.4778, "volume": 286566.0}, {"date": "2019-04-01", "close": 2.5075336, "volume": 415495.0}, {"date": "2019-04-02", "close": 2.5075336, "volume": 821106.0}, {"date": "2019-04-03", "close": 2.5075336, "volume": 1486911.0}, {"date": "2019-04-04", "close": 2.4976224, "volume": 183551.0}, {"date": "2019-04-05", "close": 2.4877112, "volume": 101085.0}, {"date": "2019-04-08", "close": 2.5075336, "volume": 229985.0}, {"date": "2019-04-09", "close": 2.4976224, "volume": 363164.0}, {"date": "2019-04-10", "close": 2.4976224, "volume": 252010.0}, {"date": "2019-04-11", "close": 2.5075336, "volume": 433680.0}, {"date": "2019-04-12", "close": 2.5075336, "volume": 494354.0}, {"date": "2019-04-15", "close": 2.5075336, "volume": 244995.0}, {"date": "2019-04-16", "close": 2.5174448, "volume": 1013883.0}, {"date": "2019-04-17", "close": 2.5174448, "volume": 431559.0}, {"date": "2019-04-18", "close": 2.5075336, "volume": 140387.0}, {"date": "2019-04-23", "close": 2.4877112, "volume": 531674.0}, {"date": "2019-04-24", "close": 2.5174448, "volume": 153230.0}, {"date": "2019-04-26", "close": 2.5174448, "volume": 184970.0}, {"date": "2019-04-29", "close": 2.5075336, "volume": 77993.0}, {"date": "2019-04-30", "close": 2.5174448, "volume": 549042.0}, {"date": "2019-05-01", "close": 2.5174448, "volume": 243211.0}, {"date": "2019-05-02", "close": 2.5174448, "volume": 273663.0}, {"date": "2019-05-03", "close": 2.5075336, "volume": 796611.0}, {"date": "2019-05-06", "close": 2.5075336, "volume": 217590.0}, {"date": "2019-05-07", "close": 2.5075336, "volume": 270781.0}, {"date": "2019-05-08", "close": 2.4778, "volume": 735988.0}, {"date": "2019-05-09", "close": 2.527356, "volume": 669864.0}, {"date": "2019-05-10", "close": 2.527356, "volume": 444713.0}, {"date": "2019-05-13", "close": 2.5174448, "volume": 225430.0}, {"date": "2019-05-14", "close": 2.5372672, "volume": 602969.0}, {"date": "2019-05-15", "close": 2.5471784, "volume": 191685.0}, {"date": "2019-05-16", "close": 2.5471784, "volume": 126333.0}, {"date": "2019-05-17", "close": 2.527356, "volume": 264684.0}, {"date": "2019-05-20", "close": 2.5670008, "volume": 1857619.0}, {"date": "2019-05-21", "close": 2.576912, "volume": 619577.0}, {"date": "2019-05-22", "close": 2.576912, "volume": 772809.0}, {"date": "2019-05-23", "close": 2.5868232, "volume": 319101.0}, {"date": "2019-05-24", "close": 2.576912, "volume": 286135.0}, {"date": "2019-05-27", "close": 2.5868232, "volume": 618031.0}, {"date": "2019-05-28", "close": 2.5967344, "volume": 249305.0}, {"date": "2019-05-29", "close": 2.5967344, "volume": 211577.0}, {"date": "2019-05-30", "close": 2.5868232, "volume": 402934.0}, {"date": "2019-05-31", "close": 2.6066456, "volume": 383357.0}, {"date": "2019-06-03", "close": 2.6066456, "volume": 346245.0}, {"date": "2019-06-04", "close": 2.6859352, "volume": 2761291.0}, {"date": "2019-06-05", "close": 2.6661128, "volume": 2655529.0}, {"date": "2019-06-06", "close": 2.6859352, "volume": 352383.0}, {"date": "2019-06-07", "close": 2.7156688, "volume": 213643.0}, {"date": "2019-06-11", "close": 2.72558, "volume": 661725.0}, {"date": "2019-06-12", "close": 2.7454024, "volume": 392719.0}, {"date": "2019-06-13", "close": 2.7850472, "volume": 510458.0}, {"date": "2019-06-14", "close": 2.8048696, "volume": 286135.0}, {"date": "2019-06-17", "close": 2.7850472, "volume": 606359.0}, {"date": "2019-06-18", "close": 2.8048696, "volume": 195945.0}, {"date": "2019-06-19", "close": 2.7850472, "volume": 357821.0}, {"date": "2019-06-20", "close": 2.8048696, "volume": 339896.0}, {"date": "2019-06-21", "close": 2.8940704, "volume": 938709.0}, {"date": "2019-06-24", "close": 2.874248, "volume": 403400.0}, {"date": "2019-06-25", "close": 2.8643368, "volume": 1174955.0}, {"date": "2019-06-26", "close": 2.8544256, "volume": 390345.0}, {"date": "2019-06-27", "close": 2.824692, "volume": 343110.0}, {"date": "2019-06-28", "close": 2.775136, "volume": 397723.0}, {"date": "2019-07-01", "close": 2.7850472, "volume": 222384.0}, {"date": "2019-07-02", "close": 2.7949584, "volume": 423959.0}, {"date": "2019-07-03", "close": 2.8048696, "volume": 393456.0}, {"date": "2019-07-04", "close": 2.7850472, "volume": 503315.0}, {"date": "2019-07-05", "close": 2.8445144, "volume": 1339653.0}, {"date": "2019-07-08", "close": 2.8346032, "volume": 1264348.0}, {"date": "2019-07-09", "close": 2.8048696, "volume": 437542.0}, {"date": "2019-07-10", "close": 2.8048696, "volume": 258188.0}, {"date": "2019-07-11", "close": 2.8147808, "volume": 642772.0}, {"date": "2019-07-12", "close": 2.8147808, "volume": 678937.0}, {"date": "2019-07-15", "close": 2.7949584, "volume": 436289.0}, {"date": "2019-07-16", "close": 2.8048696, "volume": 221681.0}, {"date": "2019-07-17", "close": 2.7949584, "volume": 357469.0}, {"date": "2019-07-18", "close": 2.8048696, "volume": 362445.0}, {"date": "2019-07-19", "close": 2.824692, "volume": 184159.0}, {"date": "2019-07-22", "close": 2.824692, "volume": 241096.0}, {"date": "2019-07-23", "close": 2.824692, "volume": 157026.0}, {"date": "2019-07-24", "close": 2.8048696, "volume": 264281.0}, {"date": "2019-07-25", "close": 2.7949584, "volume": 840614.0}, {"date": "2019-07-26", "close": 2.7850472, "volume": 181006.0}, {"date": "2019-07-29", "close": 2.7850472, "volume": 300523.0}, {"date": "2019-07-30", "close": 2.8048696, "volume": 165987.0}, {"date": "2019-07-31", "close": 2.8048696, "volume": 175283.0}, {"date": "2019-08-01", "close": 2.7850472, "volume": 375960.0}, {"date": "2019-08-02", "close": 2.8147808, "volume": 597707.0}, {"date": "2019-08-05", "close": 2.8147808, "volume": 227220.0}, {"date": "2019-08-06", "close": 2.775136, "volume": 2549921.0}, {"date": "2019-08-07", "close": 2.8048696, "volume": 605346.0}, {"date": "2019-08-08", "close": 2.775136, "volume": 518369.0}, {"date": "2019-08-09", "close": 2.7850472, "volume": 363184.0}, {"date": "2019-08-12", "close": 2.7850472, "volume": 165445.0}, {"date": "2019-08-13", "close": 2.7949584, "volume": 429446.0}, {"date": "2019-08-14", "close": 2.8346032, "volume": 473076.0}, {"date": "2019-08-15", "close": 2.8147808, "volume": 342806.0}, {"date": "2019-08-16", "close": 2.8346032, "volume": 427851.0}, {"date": "2019-08-19", "close": 2.8544256, "volume": 609020.0}, {"date": "2019-08-20", "close": 2.874248, "volume": 330217.0}, {"date": "2019-08-21", "close": 2.8841592, "volume": 343077.0}, {"date": "2019-08-22", "close": 2.8841592, "volume": 754614.0}, {"date": "2019-08-23", "close": 2.874248, "volume": 256282.0}, {"date": "2019-08-26", "close": 2.9138928, "volume": 863503.0}, {"date": "2019-08-27", "close": 2.9039816, "volume": 352839.0}, {"date": "2019-08-28", "close": 2.9337152, "volume": 591830.0}, {"date": "2019-08-29", "close": 2.9634488, "volume": 582174.0}, {"date": "2019-08-30", "close": 2.9634488, "volume": 251964.0}, {"date": "2019-09-02", "close": 2.97336, "volume": 471837.0}, {"date": "2019-09-03", "close": 3.0130048, "volume": 583140.0}, {"date": "2019-09-04", "close": 3.0030936, "volume": 825569.0}, {"date": "2019-09-05", "close": 3.0030936, "volume": 860262.0}, {"date": "2019-09-06", "close": 2.97336, "volume": 830507.0}, {"date": "2019-09-09", "close": 3.0030936, "volume": 1885263.0}, {"date": "2019-09-10", "close": 3.0130048, "volume": 605972.0}, {"date": "2019-09-11", "close": 2.9832712, "volume": 665682.0}, {"date": "2019-09-12", "close": 3.0030936, "volume": 549870.0}, {"date": "2019-09-13", "close": 3.0130048, "volume": 391899.0}, {"date": "2019-09-16", "close": 2.9931824, "volume": 751190.0}, {"date": "2019-09-17", "close": 2.97336, "volume": 692428.0}, {"date": "2019-09-19", "close": 2.936135, "volume": 2736058.0}, {"date": "2019-09-20", "close": 2.975947, "volume": 7530572.0}, {"date": "2019-09-23", "close": 3.045618, "volume": 1260524.0}, {"date": "2019-09-24", "close": 3.025712, "volume": 1075589.0}, {"date": "2019-09-25", "close": 3.045618, "volume": 813436.0}, {"date": "2019-09-26", "close": 3.055571, "volume": 706406.0}, {"date": "2019-09-27", "close": 3.035665, "volume": 1983094.0}, {"date": "2019-09-30", "close": 3.025712, "volume": 726641.0}, {"date": "2019-10-01", "close": 3.035665, "volume": 475383.0}, {"date": "2019-10-02", "close": 2.995853, "volume": 1961475.0}, {"date": "2019-10-03", "close": 2.995853, "volume": 1898871.0}, {"date": "2019-10-04", "close": 2.995853, "volume": 2186938.0}, {"date": "2019-10-07", "close": 3.015759, "volume": 146094.0}, {"date": "2019-10-08", "close": 3.025712, "volume": 758208.0}, {"date": "2019-10-09", "close": 3.025712, "volume": 644957.0}, {"date": "2019-10-10", "close": 3.015759, "volume": 715627.0}, {"date": "2019-10-11", "close": 2.956041, "volume": 2019264.0}, {"date": "2019-10-14", "close": 2.916229, "volume": 800546.0}, {"date": "2019-10-15", "close": 2.88637, "volume": 916034.0}, {"date": "2019-10-16", "close": 2.926182, "volume": 1675489.0}, {"date": "2019-10-17", "close": 2.965994, "volume": 1584861.0}, {"date": "2019-10-18", "close": 2.9859, "volume": 486125.0}, {"date": "2019-10-21", "close": 2.9859, "volume": 584491.0}, {"date": "2019-10-22", "close": 2.975947, "volume": 704166.0}, {"date": "2019-10-23", "close": 2.965994, "volume": 2233183.0}, {"date": "2019-10-24", "close": 2.946088, "volume": 1092800.0}, {"date": "2019-10-25", "close": 2.946088, "volume": 539367.0}, {"date": "2019-10-28", "close": 2.965994, "volume": 1181088.0}, {"date": "2019-10-29", "close": 2.9859, "volume": 2485581.0}, {"date": "2019-10-30", "close": 2.936135, "volume": 1301762.0}, {"date": "2019-10-31", "close": 2.965994, "volume": 640763.0}, {"date": "2019-11-01", "close": 2.995853, "volume": 1196244.0}, {"date": "2019-11-04", "close": 2.975947, "volume": 637144.0}, {"date": "2019-11-05", "close": 2.965994, "volume": 625581.0}, {"date": "2019-11-06", "close": 3.005806, "volume": 3811270.0}, {"date": "2019-11-07", "close": 3.055571, "volume": 529377.0}, {"date": "2019-11-08", "close": 3.065524, "volume": 1445893.0}, {"date": "2019-11-11", "close": 3.08543, "volume": 792905.0}, {"date": "2019-11-12", "close": 3.025712, "volume": 732370.0}, {"date": "2019-11-13", "close": 3.055571, "volume": 633236.0}, {"date": "2019-11-14", "close": 3.08543, "volume": 565957.0}, {"date": "2019-11-15", "close": 3.08543, "volume": 395551.0}, {"date": "2019-11-18", "close": 3.095383, "volume": 467903.0}, {"date": "2019-11-19", "close": 3.135195, "volume": 1205362.0}, {"date": "2019-11-20", "close": 3.125242, "volume": 839475.0}, {"date": "2019-11-21", "close": 3.125242, "volume": 1108262.0}, {"date": "2019-11-22", "close": 3.145148, "volume": 882116.0}, {"date": "2019-11-25", "close": 3.135195, "volume": 1303688.0}, {"date": "2019-11-26", "close": 3.115289, "volume": 8430457.0}, {"date": "2019-11-27", "close": 3.105336, "volume": 532943.0}, {"date": "2019-11-28", "close": 3.135195, "volume": 1678709.0}, {"date": "2019-11-29", "close": 3.145148, "volume": 662655.0}, {"date": "2019-12-02", "close": 3.155101, "volume": 671457.0}, {"date": "2019-12-03", "close": 3.115289, "volume": 1721652.0}, {"date": "2019-12-04", "close": 3.115289, "volume": 497269.0}, {"date": "2019-12-05", "close": 3.165054, "volume": 1034146.0}, {"date": "2019-12-06", "close": 3.165054, "volume": 189879.0}, {"date": "2019-12-09", "close": 3.135195, "volume": 405738.0}, {"date": "2019-12-11", "close": 2.995853, "volume": 2851915.0}, {"date": "2019-12-12", "close": 3.025712, "volume": 1936562.0}, {"date": "2019-12-13", "close": 2.906276, "volume": 4877524.0}, {"date": "2019-12-16", "close": 2.906276, "volume": 2399495.0}, {"date": "2019-12-17", "close": 2.936135, "volume": 1283047.0}, {"date": "2019-12-18", "close": 2.946088, "volume": 3001664.0}, {"date": "2019-12-19", "close": 2.896323, "volume": 1193478.0}, {"date": "2019-12-20", "close": 2.936135, "volume": 3605268.0}, {"date": "2019-12-23", "close": 2.936135, "volume": 705461.0}, {"date": "2019-12-24", "close": 2.946088, "volume": 561697.0}, {"date": "2019-12-27", "close": 2.995853, "volume": 2975646.0}, {"date": "2019-12-30", "close": 2.995853, "volume": 1440847.0}, {"date": "2019-12-31", "close": 2.88637, "volume": 2399678.0}, {"date": "2020-01-02", "close": 2.916229, "volume": 417576.0}, {"date": "2020-01-03", "close": 2.926182, "volume": 1208467.0}, {"date": "2020-01-06", "close": 2.896323, "volume": 1032672.0}, {"date": "2020-01-07", "close": 2.946088, "volume": 1102244.0}, {"date": "2020-01-08", "close": 2.916229, "volume": 601340.0}, {"date": "2020-01-09", "close": 2.936135, "volume": 778632.0}, {"date": "2020-01-10", "close": 2.926182, "volume": 554347.0}, {"date": "2020-01-13", "close": 2.926182, "volume": 746156.0}, {"date": "2020-01-14", "close": 2.946088, "volume": 1576997.0}, {"date": "2020-01-15", "close": 2.975947, "volume": 572562.0}, {"date": "2020-01-16", "close": 2.9859, "volume": 865891.0}, {"date": "2020-01-17", "close": 3.005806, "volume": 544484.0}, {"date": "2020-01-20", "close": 2.9859, "volume": 773696.0}, {"date": "2020-01-21", "close": 2.9859, "volume": 346199.0}, {"date": "2020-01-22", "close": 2.9859, "volume": 1109085.0}, {"date": "2020-01-23", "close": 3.005806, "volume": 1654382.0}, {"date": "2020-01-24", "close": 2.975947, "volume": 1447826.0}, {"date": "2020-01-28", "close": 2.965994, "volume": 455284.0}, {"date": "2020-01-29", "close": 2.975947, "volume": 545153.0}, {"date": "2020-01-30", "close": 2.946088, "volume": 629400.0}, {"date": "2020-01-31", "close": 2.9859, "volume": 765628.0}, {"date": "2020-02-03", "close": 2.946088, "volume": 1144040.0}, {"date": "2020-02-04", "close": 2.926182, "volume": 691250.0}, {"date": "2020-02-05", "close": 2.936135, "volume": 904902.0}, {"date": "2020-02-06", "close": 2.965994, "volume": 1114064.0}, {"date": "2020-02-07", "close": 2.995853, "volume": 5430121.0}, {"date": "2020-02-10", "close": 3.075477, "volume": 519341.0}, {"date": "2020-02-11", "close": 3.075477, "volume": 909125.0}, {"date": "2020-02-12", "close": 3.135195, "volume": 2753894.0}, {"date": "2020-02-13", "close": 3.165054, "volume": 1656426.0}, {"date": "2020-02-14", "close": 3.145148, "volume": 966230.0}, {"date": "2020-02-17", "close": 3.204866, "volume": 1787448.0}, {"date": "2020-02-18", "close": 3.224772, "volume": 1119320.0}, {"date": "2020-02-19", "close": 3.274537, "volume": 1135897.0}, {"date": "2020-02-20", "close": 3.254631, "volume": 701570.0}, {"date": "2020-02-21", "close": 3.234725, "volume": 1061185.0}, {"date": "2020-02-24", "close": 3.224772, "volume": 657067.0}, {"date": "2020-02-25", "close": 3.214819, "volume": 1079857.0}, {"date": "2020-02-26", "close": 3.165054, "volume": 1113184.0}, {"date": "2020-02-27", "close": 3.145148, "volume": 593542.0}, {"date": "2020-02-28", "close": 3.035665, "volume": 1995670.0}, {"date": "2020-03-02", "close": 2.965994, "volume": 1357569.0}, {"date": "2020-03-03", "close": 2.9859, "volume": 962250.0}, {"date": "2020-03-04", "close": 2.995853, "volume": 931934.0}, {"date": "2020-03-05", "close": 2.995853, "volume": 1134313.0}, {"date": "2020-03-06", "close": 2.995853, "volume": 1070066.0}, {"date": "2020-03-09", "close": 2.866464, "volume": 1866532.0}, {"date": "2020-03-10", "close": 2.856511, "volume": 1743355.0}, {"date": "2020-03-11", "close": 2.826652, "volume": 874289.0}, {"date": "2020-03-12", "close": 2.697263, "volume": 3164814.0}, {"date": "2020-03-13", "close": 2.48825, "volume": 3849844.0}, {"date": "2020-03-16", "close": 2.279237, "volume": 2149110.0}, {"date": "2020-03-17", "close": 2.179707, "volume": 2799454.0}, {"date": "2020-03-18", "close": 2.129942, "volume": 1412943.0}, {"date": "2020-03-19", "close": 1.761681, "volume": 2174444.0}, {"date": "2020-03-20", "close": 1.6671275, "volume": 4773241.0}, {"date": "2020-03-23", "close": 1.4581145, "volume": 1673426.0}, {"date": "2020-03-24", "close": 1.49295, "volume": 3248454.0}, {"date": "2020-03-25", "close": 1.463091, "volume": 2462185.0}, {"date": "2020-03-26", "close": 1.572574, "volume": 3877254.0}, {"date": "2020-03-27", "close": 1.622339, "volume": 2386073.0}, {"date": "2020-03-30", "close": 1.562621, "volume": 1768792.0}, {"date": "2020-03-31", "close": 1.6372685, "volume": 1854243.0}, {"date": "2020-04-01", "close": 1.6870335, "volume": 1679273.0}, {"date": "2020-04-02", "close": 1.632292, "volume": 733645.0}, {"date": "2020-04-03", "close": 1.612386, "volume": 1683951.0}, {"date": "2020-04-06", "close": 1.701963, "volume": 654587.0}, {"date": "2020-04-07", "close": 1.8263755, "volume": 1054101.0}, {"date": "2020-04-08", "close": 1.761681, "volume": 2217009.0}, {"date": "2020-04-09", "close": 1.811446, "volume": 1135073.0}, {"date": "2020-04-14", "close": 1.7367985, "volume": 802503.0}, {"date": "2020-04-15", "close": 1.761681, "volume": 1426373.0}, {"date": "2020-04-16", "close": 1.751728, "volume": 1055625.0}, {"date": "2020-04-17", "close": 1.9059995, "volume": 2390162.0}, {"date": "2020-04-20", "close": 1.910976, "volume": 1201025.0}, {"date": "2020-04-21", "close": 1.801493, "volume": 1163133.0}, {"date": "2020-04-22", "close": 1.79154, "volume": 1401512.0}, {"date": "2020-04-23", "close": 1.7865635, "volume": 1009109.0}, {"date": "2020-04-24", "close": 1.761681, "volume": 929489.0}, {"date": "2020-04-27", "close": 1.851258, "volume": 2223051.0}, {"date": "2020-04-28", "close": 1.8661875, "volume": 1678033.0}, {"date": "2020-04-29", "close": 1.871164, "volume": 1257493.0}, {"date": "2020-04-30", "close": 1.930882, "volume": 1101537.0}, {"date": "2020-05-01", "close": 1.89107, "volume": 1664520.0}, {"date": "2020-05-04", "close": 1.851258, "volume": 990400.0}, {"date": "2020-05-05", "close": 1.9159525, "volume": 2333735.0}, {"date": "2020-05-06", "close": 1.8661875, "volume": 798590.0}, {"date": "2020-05-07", "close": 1.851258, "volume": 1261331.0}, {"date": "2020-05-08", "close": 1.8761405, "volume": 1110232.0}, {"date": "2020-05-11", "close": 1.901023, "volume": 2497791.0}, {"date": "2020-05-12", "close": 1.881117, "volume": 789789.0}, {"date": "2020-05-13", "close": 1.811446, "volume": 1605410.0}, {"date": "2020-05-14", "close": 1.811446, "volume": 2332559.0}, {"date": "2020-05-15", "close": 1.7666575, "volume": 1850348.0}, {"date": "2020-05-18", "close": 1.811446, "volume": 1846877.0}, {"date": "2020-05-19", "close": 1.8661875, "volume": 1249615.0}, {"date": "2020-05-20", "close": 1.89107, "volume": 1207380.0}, {"date": "2020-05-21", "close": 1.881117, "volume": 1679867.0}, {"date": "2020-05-22", "close": 1.8960465, "volume": 935772.0}, {"date": "2020-05-25", "close": 1.8562345, "volume": 1555002.0}, {"date": "2020-05-26", "close": 1.9906, "volume": 2051920.0}, {"date": "2020-05-27", "close": 2.010506, "volume": 1546460.0}, {"date": "2020-05-28", "close": 2.000553, "volume": 7834812.0}, {"date": "2020-05-29", "close": 1.970694, "volume": 1869556.0}, {"date": "2020-06-01", "close": 1.940835, "volume": 1168993.0}, {"date": "2020-06-02", "close": 1.9259055, "volume": 726240.0}, {"date": "2020-06-03", "close": 1.970694, "volume": 867248.0}, {"date": "2020-06-04", "close": 2.129942, "volume": 2225551.0}, {"date": "2020-06-05", "close": 2.070224, "volume": 785256.0}, {"date": "2020-06-09", "close": 2.199613, "volume": 1638100.0}, {"date": "2020-06-10", "close": 2.119989, "volume": 1268578.0}, {"date": "2020-06-11", "close": 2.020459, "volume": 1239232.0}, {"date": "2020-06-12", "close": 1.9259055, "volume": 1849011.0}, {"date": "2020-06-15", "close": 1.920929, "volume": 1428904.0}, {"date": "2020-06-16", "close": 1.940835, "volume": 1409422.0}, {"date": "2020-06-17", "close": 2.000553, "volume": 2402323.0}, {"date": "2020-06-18", "close": 2.020459, "volume": 1048717.0}, {"date": "2020-06-19", "close": 2.09013, "volume": 1374681.0}, {"date": "2020-06-22", "close": 2.030412, "volume": 956770.0}, {"date": "2020-06-23", "close": 2.080177, "volume": 1356355.0}, {"date": "2020-06-24", "close": 2.09013, "volume": 1377783.0}, {"date": "2020-06-25", "close": 2.09013, "volume": 1457082.0}, {"date": "2020-06-26", "close": 2.100083, "volume": 1095533.0}, {"date": "2020-06-29", "close": 2.020459, "volume": 1025817.0}, {"date": "2020-06-30", "close": 2.010506, "volume": 975582.0}, {"date": "2020-07-01", "close": 2.000553, "volume": 868691.0}, {"date": "2020-07-02", "close": 2.080177, "volume": 568718.0}, {"date": "2020-07-03", "close": 2.060271, "volume": 530664.0}, {"date": "2020-07-06", "close": 2.060271, "volume": 353205.0}, {"date": "2020-07-07", "close": 2.040365, "volume": 961132.0}, {"date": "2020-07-08", "close": 1.980647, "volume": 1127384.0}, {"date": "2020-07-09", "close": 1.9756705, "volume": 1396947.0}, {"date": "2020-07-10", "close": 1.9557645, "volume": 697413.0}, {"date": "2020-07-13", "close": 2.030412, "volume": 729656.0}, {"date": "2020-07-14", "close": 1.9856235, "volume": 805563.0}, {"date": "2020-07-15", "close": 2.040365, "volume": 1026736.0}, {"date": "2020-07-16", "close": 2.050318, "volume": 518589.0}, {"date": "2020-07-17", "close": 2.030412, "volume": 770702.0}, {"date": "2020-07-20", "close": 1.9906, "volume": 718460.0}, {"date": "2020-07-21", "close": 2.030412, "volume": 2181842.0}, {"date": "2020-07-22", "close": 2.010506, "volume": 530373.0}, {"date": "2020-07-23", "close": 2.020459, "volume": 799775.0}, {"date": "2020-07-24", "close": 1.9906, "volume": 563465.0}, {"date": "2020-07-27", "close": 1.970694, "volume": 474317.0}, {"date": "2020-07-28", "close": 1.920929, "volume": 515153.0}, {"date": "2020-07-29", "close": 1.9059995, "volume": 853503.0}, {"date": "2020-07-30", "close": 1.8960465, "volume": 917439.0}, {"date": "2020-07-31", "close": 1.8562345, "volume": 897719.0}, {"date": "2020-08-03", "close": 1.841305, "volume": 426348.0}, {"date": "2020-08-04", "close": 1.821399, "volume": 721407.0}, {"date": "2020-08-05", "close": 1.940835, "volume": 1622632.0}, {"date": "2020-08-06", "close": 1.9358585, "volume": 882931.0}, {"date": "2020-08-07", "close": 1.9259055, "volume": 666054.0}, {"date": "2020-08-10", "close": 1.9557645, "volume": 472037.0}, {"date": "2020-08-11", "close": 1.960741, "volume": 443930.0}, {"date": "2020-08-12", "close": 2.000553, "volume": 1503181.0}, {"date": "2020-08-13", "close": 1.980647, "volume": 705716.0}, {"date": "2020-08-14", "close": 1.940835, "volume": 721285.0}, {"date": "2020-08-17", "close": 1.901023, "volume": 767761.0}, {"date": "2020-08-18", "close": 1.901023, "volume": 883995.0}, {"date": "2020-08-19", "close": 1.89107, "volume": 1169316.0}, {"date": "2020-08-20", "close": 1.9159525, "volume": 517419.0}, {"date": "2020-08-21", "close": 1.930882, "volume": 578691.0}, {"date": "2020-08-24", "close": 1.9259055, "volume": 453473.0}, {"date": "2020-08-25", "close": 1.910976, "volume": 619574.0}, {"date": "2020-08-26", "close": 1.910976, "volume": 727229.0}, {"date": "2020-08-27", "close": 1.8960465, "volume": 493547.0}, {"date": "2020-08-28", "close": 1.9358585, "volume": 2074159.0}, {"date": "2020-08-31", "close": 2.020459, "volume": 1263159.0}, {"date": "2020-09-01", "close": 1.9906, "volume": 1038592.0}, {"date": "2020-09-02", "close": 1.9906, "volume": 378917.0}, {"date": "2020-09-03", "close": 2.030412, "volume": 1058031.0}, {"date": "2020-09-04", "close": 2.040365, "volume": 541074.0}, {"date": "2020-09-07", "close": 2.020459, "volume": 885307.0}, {"date": "2020-09-08", "close": 2.020459, "volume": 444650.0}, {"date": "2020-09-09", "close": 2.010506, "volume": 748324.0}, {"date": "2020-09-10", "close": 2.010506, "volume": 817431.0}, {"date": "2020-09-11", "close": 2.010506, "volume": 515310.0}, {"date": "2020-09-14", "close": 2.020459, "volume": 720453.0}, {"date": "2020-09-15", "close": 2.060271, "volume": 313636.0}, {"date": "2020-09-16", "close": 2.080177, "volume": 783641.0}, {"date": "2020-09-17", "close": 2.050318, "volume": 549451.0}, {"date": "2020-09-18", "close": 2.060271, "volume": 1027571.0}, {"date": "2020-09-21", "close": 2.050318, "volume": 885965.0}, {"date": "2020-09-22", "close": 2.070224, "volume": 641445.0}, {"date": "2020-09-23", "close": 2.070224, "volume": 464671.0}, {"date": "2020-09-24", "close": 2.100083, "volume": 1137908.0}, {"date": "2020-09-25", "close": 2.119989, "volume": 926001.0}, {"date": "2020-09-28", "close": 2.139895, "volume": 719145.0}, {"date": "2020-09-29", "close": 2.030412, "volume": 745859.0}, {"date": "2020-09-30", "close": 2.030412, "volume": 605644.0}, {"date": "2020-10-01", "close": 2.020459, "volume": 537041.0}, {"date": "2020-10-02", "close": 2.000553, "volume": 942527.0}, {"date": "2020-10-05", "close": 2.020459, "volume": 441706.0}, {"date": "2020-10-06", "close": 2.040365, "volume": 479285.0}, {"date": "2020-10-07", "close": 2.050318, "volume": 621324.0}, {"date": "2020-10-08", "close": 2.050318, "volume": 397818.0}, {"date": "2020-10-09", "close": 2.070224, "volume": 565357.0}, {"date": "2020-10-12", "close": 2.050318, "volume": 644116.0}, {"date": "2020-10-13", "close": 2.080177, "volume": 1480856.0}, {"date": "2020-10-14", "close": 2.080177, "volume": 1513596.0}, {"date": "2020-10-15", "close": 2.09013, "volume": 850736.0}, {"date": "2020-10-16", "close": 2.060271, "volume": 950355.0}, {"date": "2020-10-19", "close": 2.050318, "volume": 667020.0}, {"date": "2020-10-20", "close": 2.070224, "volume": 597453.0}, {"date": "2020-10-21", "close": 2.100083, "volume": 477879.0}, {"date": "2020-10-22", "close": 2.100083, "volume": 634357.0}, {"date": "2020-10-23", "close": 2.110036, "volume": 519999.0}, {"date": "2020-10-26", "close": 2.110036, "volume": 560075.0}, {"date": "2020-10-27", "close": 2.080177, "volume": 675628.0}, {"date": "2020-10-28", "close": 2.040365, "volume": 560926.0}, {"date": "2020-10-29", "close": 2.040365, "volume": 649988.0}, {"date": "2020-10-30", "close": 2.050318, "volume": 380786.0}, {"date": "2020-11-02", "close": 2.040365, "volume": 1038445.0}, {"date": "2020-11-03", "close": 2.060271, "volume": 573962.0}, {"date": "2020-11-04", "close": 2.09013, "volume": 553051.0}, {"date": "2020-11-05", "close": 2.09013, "volume": 461190.0}, {"date": "2020-11-06", "close": 2.110036, "volume": 382849.0}, {"date": "2020-11-09", "close": 2.100083, "volume": 523697.0}, {"date": "2020-11-10", "close": 2.219519, "volume": 2914666.0}, {"date": "2020-11-11", "close": 2.28919, "volume": 1397771.0}, {"date": "2020-11-12", "close": 2.299143, "volume": 716928.0}, {"date": "2020-11-13", "close": 2.259331, "volume": 1389647.0}, {"date": "2020-11-16", "close": 2.269284, "volume": 7266.0}, {"date": "2020-11-17", "close": 2.279237, "volume": 651869.0}, {"date": "2020-11-18", "close": 2.319049, "volume": 719112.0}, {"date": "2020-11-19", "close": 2.309096, "volume": 429138.0}, {"date": "2020-11-20", "close": 2.269284, "volume": 664959.0}, {"date": "2020-11-23", "close": 2.229472, "volume": 827836.0}, {"date": "2020-11-24", "close": 2.219519, "volume": 471717.0}, {"date": "2020-11-25", "close": 2.239425, "volume": 731878.0}, {"date": "2020-11-26", "close": 2.249378, "volume": 843937.0}, {"date": "2020-11-27", "close": 2.259331, "volume": 855929.0}, {"date": "2020-11-30", "close": 2.219519, "volume": 1140142.0}, {"date": "2020-12-01", "close": 2.219519, "volume": 666666.0}, {"date": "2020-12-02", "close": 2.18966, "volume": 879629.0}, {"date": "2020-12-03", "close": 2.179707, "volume": 377722.0}, {"date": "2020-12-04", "close": 2.18966, "volume": 404417.0}, {"date": "2020-12-07", "close": 2.169754, "volume": 958326.0}, {"date": "2020-12-08", "close": 2.169754, "volume": 1079096.0}, {"date": "2020-12-09", "close": 2.169754, "volume": 654582.0}, {"date": "2020-12-10", "close": 2.129942, "volume": 1947388.0}, {"date": "2020-12-11", "close": 2.169754, "volume": 415062.0}, {"date": "2020-12-14", "close": 2.209566, "volume": 483565.0}, {"date": "2020-12-15", "close": 2.209566, "volume": 522516.0}, {"date": "2020-12-16", "close": 2.229472, "volume": 604978.0}, {"date": "2020-12-17", "close": 2.209566, "volume": 576453.0}, {"date": "2020-12-18", "close": 2.209566, "volume": 856998.0}, {"date": "2020-12-21", "close": 2.169754, "volume": 685803.0}, {"date": "2020-12-22", "close": 2.179707, "volume": 390548.0}, {"date": "2020-12-23", "close": 2.179707, "volume": 475893.0}, {"date": "2020-12-24", "close": 2.239425, "volume": 170315.0}, {"date": "2020-12-29", "close": 2.219519, "volume": 384657.0}, {"date": "2020-12-30", "close": 2.199613, "volume": 234388.0}, {"date": "2020-12-31", "close": 2.129942, "volume": 234517.0}, {"date": "2021-01-04", "close": 2.149848, "volume": 285459.0}, {"date": "2021-01-05", "close": 2.100083, "volume": 533330.0}, {"date": "2021-01-06", "close": 2.149848, "volume": 446855.0}, {"date": "2021-01-07", "close": 2.119989, "volume": 349790.0}, {"date": "2021-01-08", "close": 2.110036, "volume": 421033.0}, {"date": "2021-01-11", "close": 2.09013, "volume": 257022.0}, {"date": "2021-01-12", "close": 2.060271, "volume": 414703.0}, {"date": "2021-01-13", "close": 2.080177, "volume": 267614.0}, {"date": "2021-01-14", "close": 2.080177, "volume": 403820.0}, {"date": "2021-01-15", "close": 2.070224, "volume": 964608.0}, {"date": "2021-01-18", "close": 2.030412, "volume": 325469.0}, {"date": "2021-01-19", "close": 2.020459, "volume": 324157.0}, {"date": "2021-01-20", "close": 2.010506, "volume": 923028.0}, {"date": "2021-01-21", "close": 2.010506, "volume": 733503.0}, {"date": "2021-01-22", "close": 1.970694, "volume": 1223123.0}, {"date": "2021-01-25", "close": 1.940835, "volume": 1352142.0}, {"date": "2021-01-27", "close": 1.940835, "volume": 1187463.0}, {"date": "2021-01-28", "close": 1.9358585, "volume": 1219476.0}, {"date": "2021-01-29", "close": 1.9458115, "volume": 806080.0}, {"date": "2021-02-01", "close": 1.930882, "volume": 856145.0}, {"date": "2021-02-02", "close": 1.9159525, "volume": 1026261.0}, {"date": "2021-02-03", "close": 1.940835, "volume": 611147.0}, {"date": "2021-02-04", "close": 1.970694, "volume": 1917027.0}, {"date": "2021-02-05", "close": 1.9657175, "volume": 1196098.0}, {"date": "2021-02-08", "close": 1.980647, "volume": 1086667.0}, {"date": "2021-02-09", "close": 1.960741, "volume": 2336889.0}, {"date": "2021-02-10", "close": 1.960741, "volume": 816390.0}, {"date": "2021-02-11", "close": 1.9756705, "volume": 706751.0}, {"date": "2021-02-12", "close": 1.9756705, "volume": 856452.0}, {"date": "2021-02-15", "close": 1.9856235, "volume": 981070.0}, {"date": "2021-02-16", "close": 1.9906, "volume": 1110254.0}, {"date": "2021-02-17", "close": 1.970694, "volume": 1179941.0}, {"date": "2021-02-18", "close": 1.9657175, "volume": 826408.0}, {"date": "2021-02-19", "close": 1.940835, "volume": 996890.0}, {"date": "2021-02-22", "close": 1.9557645, "volume": 855220.0}, {"date": "2021-02-23", "close": 1.980647, "volume": 1111025.0}, {"date": "2021-02-24", "close": 2.010506, "volume": 466523.0}, {"date": "2021-02-25", "close": 2.020459, "volume": 764674.0}, {"date": "2021-02-26", "close": 2.010506, "volume": 1062464.0}, {"date": "2021-03-01", "close": 1.9756705, "volume": 1243724.0}, {"date": "2021-03-02", "close": 1.9557645, "volume": 1151013.0}, {"date": "2021-03-03", "close": 1.9756705, "volume": 743875.0}, {"date": "2021-03-04", "close": 1.970694, "volume": 809595.0}, {"date": "2021-03-05", "close": 1.970694, "volume": 787263.0}, {"date": "2021-03-08", "close": 1.940835, "volume": 941196.0}, {"date": "2021-03-09", "close": 1.920929, "volume": 1646336.0}, {"date": "2021-03-10", "close": 1.960741, "volume": 1345194.0}, {"date": "2021-03-11", "close": 1.970694, "volume": 868029.0}, {"date": "2021-03-12", "close": 2.030412, "volume": 678688.0}, {"date": "2021-03-15", "close": 2.050318, "volume": 479968.0}, {"date": "2021-03-16", "close": 2.110036, "volume": 1144812.0}, {"date": "2021-03-17", "close": 2.070224, "volume": 376307.0}, {"date": "2021-03-18", "close": 2.070224, "volume": 544796.0}, {"date": "2021-03-19", "close": 2.030412, "volume": 1334855.0}, {"date": "2021-03-22", "close": 2.010506, "volume": 550899.0}, {"date": "2021-03-23", "close": 2.040365, "volume": 432485.0}, {"date": "2021-03-24", "close": 2.010506, "volume": 667696.0}, {"date": "2021-03-25", "close": 2.040365, "volume": 1014713.0}, {"date": "2021-03-26", "close": 2.030412, "volume": 431865.0}, {"date": "2021-03-29", "close": 2.020459, "volume": 985751.0}, {"date": "2021-03-30", "close": 1.980647, "volume": 504479.0}, {"date": "2021-03-31", "close": 2.000553, "volume": 1756942.0}, {"date": "2021-04-01", "close": 2.020459, "volume": 578932.0}, {"date": "2021-04-06", "close": 1.9906, "volume": 642281.0}, {"date": "2021-04-07", "close": 2.040365, "volume": 830303.0}, {"date": "2021-04-08", "close": 2.070224, "volume": 614036.0}, {"date": "2021-04-09", "close": 2.050318, "volume": 324298.0}, {"date": "2021-04-12", "close": 2.060271, "volume": 463437.0}, {"date": "2021-04-13", "close": 2.060271, "volume": 397169.0}, {"date": "2021-04-14", "close": 2.080177, "volume": 331841.0}, {"date": "2021-04-15", "close": 2.100083, "volume": 477770.0}, {"date": "2021-04-16", "close": 2.110036, "volume": 479903.0}, {"date": "2021-04-19", "close": 2.110036, "volume": 375664.0}, {"date": "2021-04-20", "close": 2.080177, "volume": 796341.0}, {"date": "2021-04-21", "close": 2.070224, "volume": 1000174.0}, {"date": "2021-04-22", "close": 2.080177, "volume": 831929.0}, {"date": "2021-04-23", "close": 2.080177, "volume": 679055.0}, {"date": "2021-04-26", "close": 2.110036, "volume": 890515.0}, {"date": "2021-04-27", "close": 2.139895, "volume": 467359.0}, {"date": "2021-04-28", "close": 2.159801, "volume": 1194969.0}, {"date": "2021-04-29", "close": 2.18966, "volume": 934878.0}, {"date": "2021-04-30", "close": 2.18966, "volume": 520542.0}, {"date": "2021-05-03", "close": 2.18966, "volume": 6306780.0}, {"date": "2021-05-04", "close": 2.219519, "volume": 2351820.0}, {"date": "2021-05-05", "close": 2.219519, "volume": 471997.0}, {"date": "2021-05-06", "close": 2.229472, "volume": 750004.0}, {"date": "2021-05-07", "close": 2.229472, "volume": 316418.0}, {"date": "2021-05-10", "close": 2.209566, "volume": 525433.0}, {"date": "2021-05-11", "close": 2.209566, "volume": 555815.0}, {"date": "2021-05-12", "close": 2.209566, "volume": 469098.0}, {"date": "2021-05-13", "close": 2.18966, "volume": 684257.0}, {"date": "2021-05-14", "close": 2.18966, "volume": 369856.0}, {"date": "2021-05-17", "close": 2.18966, "volume": 538897.0}, {"date": "2021-05-18", "close": 2.209566, "volume": 609664.0}, {"date": "2021-05-19", "close": 2.209566, "volume": 1815384.0}, {"date": "2021-05-20", "close": 2.219519, "volume": 997712.0}, {"date": "2021-05-21", "close": 2.229472, "volume": 437352.0}, {"date": "2021-05-24", "close": 2.229472, "volume": 359769.0}, {"date": "2021-05-25", "close": 2.239425, "volume": 298557.0}, {"date": "2021-05-26", "close": 2.239425, "volume": 1020045.0}, {"date": "2021-05-27", "close": 2.239425, "volume": 1313187.0}, {"date": "2021-05-28", "close": 2.239425, "volume": 2405370.0}, {"date": "2021-05-31", "close": 2.279237, "volume": 726187.0}, {"date": "2021-06-01", "close": 2.338955, "volume": 928458.0}, {"date": "2021-06-02", "close": 2.338955, "volume": 1014145.0}, {"date": "2021-06-03", "close": 2.319049, "volume": 601855.0}, {"date": "2021-06-04", "close": 2.348908, "volume": 414911.0}, {"date": "2021-06-07", "close": 2.368814, "volume": 701726.0}, {"date": "2021-06-08", "close": 2.348908, "volume": 621582.0}, {"date": "2021-06-09", "close": 2.338955, "volume": 451045.0}, {"date": "2021-06-10", "close": 2.368814, "volume": 552569.0}, {"date": "2021-06-11", "close": 2.338955, "volume": 841693.0}, {"date": "2021-06-15", "close": 2.368814, "volume": 706151.0}, {"date": "2021-06-16", "close": 2.329002, "volume": 674493.0}, {"date": "2021-06-17", "close": 2.338955, "volume": 581695.0}, {"date": "2021-06-18", "close": 2.309096, "volume": 873466.0}, {"date": "2021-06-21", "close": 2.329002, "volume": 486874.0}, {"date": "2021-06-22", "close": 2.329002, "volume": 764672.0}, {"date": "2021-06-23", "close": 2.358861, "volume": 517935.0}, {"date": "2021-06-24", "close": 2.348908, "volume": 778517.0}, {"date": "2021-06-25", "close": 2.368814, "volume": 694905.0}, {"date": "2021-06-28", "close": 2.418579, "volume": 1015817.0}, {"date": "2021-06-29", "close": 2.348908, "volume": 525138.0}, {"date": "2021-06-30", "close": 2.329002, "volume": 842337.0}, {"date": "2021-07-01", "close": 2.378767, "volume": 1342257.0}, {"date": "2021-07-02", "close": 2.448438, "volume": 2409406.0}, {"date": "2021-07-05", "close": 2.528062, "volume": 1908054.0}, {"date": "2021-07-06", "close": 2.547968, "volume": 1860823.0}, {"date": "2021-07-07", "close": 2.508156, "volume": 842382.0}, {"date": "2021-07-08", "close": 2.458391, "volume": 905056.0}, {"date": "2021-07-09", "close": 2.418579, "volume": 1349321.0}, {"date": "2021-07-12", "close": 2.398673, "volume": 1498727.0}, {"date": "2021-07-13", "close": 2.398673, "volume": 1952211.0}, {"date": "2021-07-14", "close": 2.428532, "volume": 1723448.0}, {"date": "2021-07-15", "close": 2.438485, "volume": 1733696.0}, {"date": "2021-07-16", "close": 2.428532, "volume": 1191024.0}, {"date": "2021-07-19", "close": 2.448438, "volume": 1358500.0}, {"date": "2021-07-20", "close": 2.458391, "volume": 3171096.0}, {"date": "2021-07-21", "close": 2.438485, "volume": 1123348.0}, {"date": "2021-07-22", "close": 2.458391, "volume": 958196.0}, {"date": "2021-07-23", "close": 2.458391, "volume": 1000098.0}, {"date": "2021-07-26", "close": 2.448438, "volume": 1434644.0}, {"date": "2021-07-27", "close": 2.398673, "volume": 2144274.0}, {"date": "2021-07-28", "close": 2.448438, "volume": 1446905.0}, {"date": "2021-07-29", "close": 2.438485, "volume": 1248777.0}, {"date": "2021-07-30", "close": 2.458391, "volume": 1336264.0}, {"date": "2021-08-02", "close": 2.458391, "volume": 644373.0}, {"date": "2021-08-03", "close": 2.438485, "volume": 1198298.0}, {"date": "2021-08-04", "close": 2.408626, "volume": 1979807.0}, {"date": "2021-08-05", "close": 2.428532, "volume": 985695.0}, {"date": "2021-08-06", "close": 2.428532, "volume": 1223283.0}, {"date": "2021-08-09", "close": 2.438485, "volume": 804532.0}, {"date": "2021-08-10", "close": 2.438485, "volume": 769263.0}, {"date": "2021-08-11", "close": 2.428532, "volume": 1254760.0}, {"date": "2021-08-12", "close": 2.418579, "volume": 633998.0}, {"date": "2021-08-13", "close": 2.38872, "volume": 779529.0}, {"date": "2021-08-16", "close": 2.418579, "volume": 698272.0}, {"date": "2021-08-17", "close": 2.438485, "volume": 761944.0}, {"date": "2021-08-18", "close": 2.508156, "volume": 2205960.0}, {"date": "2021-08-19", "close": 2.508156, "volume": 1589218.0}, {"date": "2021-08-20", "close": 2.518109, "volume": 1396171.0}, {"date": "2021-08-23", "close": 2.538015, "volume": 453552.0}, {"date": "2021-08-24", "close": 2.468344, "volume": 659393.0}, {"date": "2021-08-25", "close": 2.468344, "volume": 432322.0}, {"date": "2021-08-26", "close": 2.458391, "volume": 733437.0}, {"date": "2021-08-27", "close": 2.468344, "volume": 614639.0}, {"date": "2021-08-30", "close": 2.478297, "volume": 966195.0}, {"date": "2021-08-31", "close": 2.498203, "volume": 1093299.0}, {"date": "2021-09-01", "close": 2.508156, "volume": 1339482.0}, {"date": "2021-09-02", "close": 2.557921, "volume": 3251013.0}, {"date": "2021-09-03", "close": 2.577827, "volume": 3467471.0}, {"date": "2021-09-07", "close": 2.49, "volume": 2410555.0}, {"date": "2021-09-08", "close": 2.46, "volume": 2121168.0}, {"date": "2021-09-09", "close": 2.48, "volume": 1533859.0}, {"date": "2021-09-10", "close": 2.48, "volume": 1781598.0}, {"date": "2021-09-13", "close": 2.46, "volume": 1636991.0}, {"date": "2021-09-14", "close": 2.51, "volume": 2117832.0}, {"date": "2021-09-15", "close": 2.48, "volume": 1691923.0}, {"date": "2021-09-16", "close": 2.5, "volume": 1777475.0}, {"date": "2021-09-17", "close": 2.46, "volume": 18073457.0}, {"date": "2021-09-20", "close": 2.47, "volume": 1402795.0}, {"date": "2021-09-21", "close": 2.48, "volume": 1450964.0}, {"date": "2021-09-22", "close": 2.5, "volume": 2445708.0}, {"date": "2021-09-23", "close": 2.55, "volume": 1915912.0}, {"date": "2021-09-24", "close": 2.5, "volume": 2581207.0}, {"date": "2021-09-27", "close": 2.52, "volume": 1244556.0}, {"date": "2021-09-28", "close": 2.53, "volume": 1641215.0}, {"date": "2021-09-29", "close": 2.47, "volume": 1462331.0}, {"date": "2021-09-30", "close": 2.51, "volume": 1657893.0}, {"date": "2021-10-01", "close": 2.44, "volume": 1033850.0}, {"date": "2021-10-04", "close": 2.46, "volume": 527379.0}, {"date": "2021-10-05", "close": 2.41, "volume": 1583893.0}, {"date": "2021-10-06", "close": 2.46, "volume": 1313638.0}, {"date": "2021-10-07", "close": 2.45, "volume": 1693973.0}, {"date": "2021-10-08", "close": 2.44, "volume": 924045.0}, {"date": "2021-10-11", "close": 2.43, "volume": 583514.0}, {"date": "2021-10-12", "close": 2.43, "volume": 936171.0}, {"date": "2021-10-13", "close": 2.42, "volume": 1196684.0}, {"date": "2021-10-14", "close": 2.45, "volume": 1128528.0}, {"date": "2021-10-15", "close": 2.44, "volume": 1084576.0}, {"date": "2021-10-18", "close": 2.4, "volume": 1024539.0}, {"date": "2021-10-19", "close": 2.43, "volume": 1658459.0}, {"date": "2021-10-20", "close": 2.42, "volume": 831090.0}, {"date": "2021-10-21", "close": 2.42, "volume": 1763945.0}, {"date": "2021-10-22", "close": 2.44, "volume": 1485706.0}, {"date": "2021-10-25", "close": 2.44, "volume": 610443.0}, {"date": "2021-10-26", "close": 2.43, "volume": 762321.0}, {"date": "2021-10-27", "close": 2.38, "volume": 1018883.0}, {"date": "2021-10-28", "close": 2.41, "volume": 601869.0}, {"date": "2021-10-29", "close": 2.41, "volume": 1381749.0}, {"date": "2021-11-01", "close": 2.38, "volume": 593927.0}, {"date": "2021-11-02", "close": 2.36, "volume": 831249.0}, {"date": "2021-11-03", "close": 2.33, "volume": 767837.0}, {"date": "2021-11-04", "close": 2.34, "volume": 647204.0}, {"date": "2021-11-05", "close": 2.34, "volume": 701961.0}, {"date": "2021-11-08", "close": 2.38, "volume": 636780.0}, {"date": "2021-11-09", "close": 2.35, "volume": 618097.0}, {"date": "2021-11-10", "close": 2.35, "volume": 449191.0}, {"date": "2021-11-11", "close": 2.32, "volume": 655453.0}, {"date": "2021-11-12", "close": 2.32, "volume": 521985.0}, {"date": "2021-11-15", "close": 2.31, "volume": 431624.0}, {"date": "2021-11-16", "close": 2.27, "volume": 624150.0}, {"date": "2021-11-17", "close": 2.23, "volume": 993877.0}, {"date": "2021-11-18", "close": 2.2, "volume": 1118992.0}, {"date": "2021-11-19", "close": 2.18, "volume": 1093012.0}, {"date": "2021-11-22", "close": 2.24, "volume": 951242.0}, {"date": "2021-11-23", "close": 2.25, "volume": 709739.0}, {"date": "2021-11-24", "close": 2.3, "volume": 692035.0}, {"date": "2021-11-25", "close": 2.28, "volume": 928962.0}, {"date": "2021-11-26", "close": 2.24, "volume": 771314.0}, {"date": "2021-11-29", "close": 2.22, "volume": 812403.0}, {"date": "2021-11-30", "close": 2.26, "volume": 1456380.0}, {"date": "2021-12-01", "close": 2.25, "volume": 988204.0}, {"date": "2021-12-02", "close": 2.24, "volume": 1329318.0}, {"date": "2021-12-03", "close": 2.27, "volume": 876996.0}, {"date": "2021-12-06", "close": 2.27, "volume": 1083452.0}, {"date": "2021-12-07", "close": 2.3, "volume": 601837.0}, {"date": "2021-12-08", "close": 2.3, "volume": 1745336.0}, {"date": "2021-12-09", "close": 2.29, "volume": 1407617.0}, {"date": "2021-12-10", "close": 2.35, "volume": 1516917.0}, {"date": "2021-12-13", "close": 2.31, "volume": 1225350.0}, {"date": "2021-12-14", "close": 2.35, "volume": 965225.0}, {"date": "2021-12-15", "close": 2.36, "volume": 711752.0}, {"date": "2021-12-16", "close": 2.4, "volume": 1428799.0}, {"date": "2021-12-17", "close": 2.42, "volume": 1704850.0}, {"date": "2021-12-20", "close": 2.37, "volume": 604656.0}, {"date": "2021-12-21", "close": 2.36, "volume": 602785.0}, {"date": "2021-12-22", "close": 2.33, "volume": 531522.0}, {"date": "2021-12-23", "close": 2.38, "volume": 502078.0}, {"date": "2021-12-24", "close": 2.37, "volume": 295913.0}, {"date": "2021-12-29", "close": 2.46, "volume": 917890.0}, {"date": "2021-12-30", "close": 2.39, "volume": 558258.0}, {"date": "2021-12-31", "close": 2.34, "volume": 430787.0}, {"date": "2022-01-04", "close": 2.43, "volume": 524986.0}, {"date": "2022-01-05", "close": 2.42, "volume": 609236.0}, {"date": "2022-01-06", "close": 2.37, "volume": 714816.0}, {"date": "2022-01-07", "close": 2.37, "volume": 517926.0}, {"date": "2022-01-10", "close": 2.36, "volume": 322081.0}, {"date": "2022-01-11", "close": 2.25, "volume": 1535498.0}, {"date": "2022-01-12", "close": 2.31, "volume": 382243.0}, {"date": "2022-01-13", "close": 2.29, "volume": 278207.0}, {"date": "2022-01-14", "close": 2.28, "volume": 278162.0}, {"date": "2022-01-17", "close": 2.29, "volume": 440515.0}, {"date": "2022-01-18", "close": 2.26, "volume": 638862.0}, {"date": "2022-01-19", "close": 2.23, "volume": 671654.0}, {"date": "2022-01-20", "close": 2.22, "volume": 1023530.0}, {"date": "2022-01-21", "close": 2.22, "volume": 821456.0}, {"date": "2022-01-24", "close": 2.22, "volume": 1461807.0}, {"date": "2022-01-25", "close": 2.16, "volume": 1639845.0}, {"date": "2022-01-27", "close": 2.12, "volume": 2210762.0}, {"date": "2022-01-28", "close": 2.08, "volume": 2518983.0}, {"date": "2022-01-31", "close": 2.16, "volume": 1178813.0}, {"date": "2022-02-01", "close": 2.24, "volume": 1417231.0}, {"date": "2022-02-02", "close": 2.24, "volume": 402322.0}, {"date": "2022-02-03", "close": 2.21, "volume": 1165724.0}, {"date": "2022-02-04", "close": 2.18, "volume": 980907.0}, {"date": "2022-02-07", "close": 2.14, "volume": 750780.0}, {"date": "2022-02-08", "close": 2.14, "volume": 905856.0}, {"date": "2022-02-09", "close": 2.15, "volume": 1523355.0}, {"date": "2022-02-10", "close": 2.22, "volume": 2493172.0}, {"date": "2022-02-11", "close": 2.12, "volume": 958871.0}, {"date": "2022-02-14", "close": 2.17, "volume": 670532.0}, {"date": "2022-02-15", "close": 2.12, "volume": 744721.0}, {"date": "2022-02-16", "close": 2.22, "volume": 1664400.0}, {"date": "2022-02-17", "close": 2.26, "volume": 1126850.0}, {"date": "2022-02-18", "close": 2.24, "volume": 1116268.0}, {"date": "2022-02-21", "close": 2.25, "volume": 609822.0}, {"date": "2022-02-22", "close": 2.18, "volume": 635513.0}, {"date": "2022-02-23", "close": 2.2, "volume": 465859.0}, {"date": "2022-02-24", "close": 2.17, "volume": 661997.0}, {"date": "2022-02-25", "close": 2.21, "volume": 549692.0}, {"date": "2022-02-28", "close": 2.24, "volume": 1007512.0}, {"date": "2022-03-01", "close": 2.27, "volume": 1633615.0}, {"date": "2022-03-02", "close": 2.23, "volume": 1290668.0}, {"date": "2022-03-03", "close": 2.25, "volume": 686987.0}, {"date": "2022-03-04", "close": 2.24, "volume": 1551045.0}, {"date": "2022-03-07", "close": 2.22, "volume": 568147.0}, {"date": "2022-03-08", "close": 2.21, "volume": 2189192.0}, {"date": "2022-03-09", "close": 2.24, "volume": 566824.0}, {"date": "2022-03-10", "close": 2.3, "volume": 765730.0}, {"date": "2022-03-11", "close": 2.27, "volume": 1126406.0}, {"date": "2022-03-14", "close": 2.28, "volume": 542741.0}, {"date": "2022-03-15", "close": 2.26, "volume": 783063.0}, {"date": "2022-03-16", "close": 2.26, "volume": 904490.0}, {"date": "2022-03-17", "close": 2.29, "volume": 801889.0}, {"date": "2022-03-18", "close": 2.3, "volume": 2194945.0}, {"date": "2022-03-21", "close": 2.3, "volume": 288296.0}, {"date": "2022-03-22", "close": 2.28, "volume": 373229.0}, {"date": "2022-03-23", "close": 2.29, "volume": 611676.0}, {"date": "2022-03-24", "close": 2.27, "volume": 381569.0}, {"date": "2022-03-25", "close": 2.32, "volume": 940369.0}, {"date": "2022-03-28", "close": 2.26, "volume": 488888.0}, {"date": "2022-03-29", "close": 2.27, "volume": 925147.0}, {"date": "2022-03-30", "close": 2.26, "volume": 370372.0}, {"date": "2022-03-31", "close": 2.2, "volume": 1278325.0}, {"date": "2022-04-01", "close": 2.22, "volume": 817791.0}, {"date": "2022-04-04", "close": 2.27, "volume": 660608.0}, {"date": "2022-04-05", "close": 2.26, "volume": 547875.0}, {"date": "2022-04-06", "close": 2.26, "volume": 540028.0}, {"date": "2022-04-07", "close": 2.22, "volume": 744058.0}, {"date": "2022-04-08", "close": 2.26, "volume": 434650.0}, {"date": "2022-04-11", "close": 2.24, "volume": 744360.0}, {"date": "2022-04-12", "close": 2.25, "volume": 638023.0}, {"date": "2022-04-13", "close": 2.21, "volume": 596869.0}, {"date": "2022-04-14", "close": 2.25, "volume": 329048.0}, {"date": "2022-04-19", "close": 2.25, "volume": 587629.0}, {"date": "2022-04-20", "close": 2.25, "volume": 499549.0}, {"date": "2022-04-21", "close": 2.27, "volume": 988547.0}, {"date": "2022-04-22", "close": 2.28, "volume": 866855.0}, {"date": "2022-04-26", "close": 2.22, "volume": 918660.0}, {"date": "2022-04-27", "close": 2.22, "volume": 962279.0}, {"date": "2022-04-28", "close": 2.22, "volume": 953776.0}, {"date": "2022-04-29", "close": 2.2, "volume": 881614.0}, {"date": "2022-05-02", "close": 2.23, "volume": 1500577.0}, {"date": "2022-05-03", "close": 2.11, "volume": 1631222.0}, {"date": "2022-05-04", "close": 2.15, "volume": 1388538.0}, {"date": "2022-05-05", "close": 2.18, "volume": 324653.0}, {"date": "2022-05-06", "close": 2.13, "volume": 574428.0}, {"date": "2022-05-09", "close": 2.01, "volume": 2638443.0}, {"date": "2022-05-10", "close": 2.0, "volume": 1545760.0}, {"date": "2022-05-11", "close": 2.01, "volume": 1572855.0}, {"date": "2022-05-12", "close": 1.98, "volume": 1110976.0}, {"date": "2022-05-13", "close": 2.03, "volume": 1149706.0}, {"date": "2022-05-16", "close": 2.07, "volume": 939128.0}, {"date": "2022-05-17", "close": 2.02, "volume": 960416.0}, {"date": "2022-05-18", "close": 2.07, "volume": 877498.0}, {"date": "2022-05-19", "close": 2.03, "volume": 539741.0}, {"date": "2022-05-20", "close": 2.01, "volume": 522757.0}, {"date": "2022-05-23", "close": 2.03, "volume": 454719.0}, {"date": "2022-05-24", "close": 2.01, "volume": 515407.0}, {"date": "2022-05-25", "close": 2.0, "volume": 635525.0}, {"date": "2022-05-26", "close": 2.0, "volume": 1244107.0}, {"date": "2022-05-27", "close": 1.98, "volume": 769036.0}, {"date": "2022-05-30", "close": 2.03, "volume": 874011.0}, {"date": "2022-05-31", "close": 2.03, "volume": 3094931.0}, {"date": "2022-06-01", "close": 2.03, "volume": 644324.0}, {"date": "2022-06-02", "close": 2.02, "volume": 751281.0}, {"date": "2022-06-03", "close": 1.98, "volume": 1301048.0}, {"date": "2022-06-06", "close": 1.98, "volume": 1146176.0}, {"date": "2022-06-07", "close": 1.95, "volume": 869406.0}, {"date": "2022-06-08", "close": 1.945, "volume": 646275.0}, {"date": "2022-06-09", "close": 1.905, "volume": 1110418.0}, {"date": "2022-06-10", "close": 1.86, "volume": 1094499.0}, {"date": "2022-06-14", "close": 1.75, "volume": 1994837.0}, {"date": "2022-06-15", "close": 1.74, "volume": 1399833.0}, {"date": "2022-06-16", "close": 1.75, "volume": 1033864.0}, {"date": "2022-06-17", "close": 1.695, "volume": 2436377.0}, {"date": "2022-06-20", "close": 1.73, "volume": 1189316.0}, {"date": "2022-06-21", "close": 1.76, "volume": 1983230.0}, {"date": "2022-06-22", "close": 1.725, "volume": 1218459.0}, {"date": "2022-06-23", "close": 1.755, "volume": 1305164.0}, {"date": "2022-06-24", "close": 1.81, "volume": 1081850.0}, {"date": "2022-06-27", "close": 1.81, "volume": 1348187.0}, {"date": "2022-06-28", "close": 1.835, "volume": 1678996.0}, {"date": "2022-06-29", "close": 1.725, "volume": 938281.0}, {"date": "2022-06-30", "close": 1.7, "volume": 973963.0}, {"date": "2022-07-01", "close": 1.71, "volume": 268704.0}, {"date": "2022-07-04", "close": 1.73, "volume": 599941.0}, {"date": "2022-07-05", "close": 1.715, "volume": 367533.0}, {"date": "2022-07-06", "close": 1.75, "volume": 604201.0}, {"date": "2022-07-07", "close": 1.73, "volume": 694600.0}, {"date": "2022-07-08", "close": 1.735, "volume": 492117.0}, {"date": "2022-07-11", "close": 1.73, "volume": 676952.0}, {"date": "2022-07-12", "close": 1.74, "volume": 802001.0}, {"date": "2022-07-13", "close": 1.74, "volume": 769581.0}, {"date": "2022-07-14", "close": 1.735, "volume": 918137.0}, {"date": "2022-07-15", "close": 1.73, "volume": 904123.0}, {"date": "2022-07-18", "close": 1.75, "volume": 1320182.0}, {"date": "2022-07-19", "close": 1.795, "volume": 771782.0}, {"date": "2022-07-20", "close": 1.82, "volume": 321209.0}, {"date": "2022-07-21", "close": 1.815, "volume": 358248.0}, {"date": "2022-07-22", "close": 1.83, "volume": 480509.0}, {"date": "2022-07-25", "close": 1.84, "volume": 535667.0}, {"date": "2022-07-26", "close": 1.84, "volume": 539138.0}, {"date": "2022-07-27", "close": 1.82, "volume": 581893.0}, {"date": "2022-07-28", "close": 1.84, "volume": 395728.0}, {"date": "2022-07-29", "close": 1.865, "volume": 489417.0}, {"date": "2022-08-01", "close": 1.855, "volume": 348912.0}, {"date": "2022-08-02", "close": 1.7, "volume": 8134158.0}, {"date": "2022-08-03", "close": 1.625, "volume": 2633157.0}, {"date": "2022-08-04", "close": 1.68, "volume": 1991843.0}, {"date": "2022-08-05", "close": 1.68, "volume": 844198.0}, {"date": "2022-08-08", "close": 1.685, "volume": 926068.0}, {"date": "2022-08-09", "close": 1.68, "volume": 705478.0}, {"date": "2022-08-10", "close": 1.68, "volume": 2144352.0}, {"date": "2022-08-11", "close": 1.71, "volume": 938662.0}, {"date": "2022-08-12", "close": 1.71, "volume": 584900.0}, {"date": "2022-08-15", "close": 1.725, "volume": 335322.0}, {"date": "2022-08-16", "close": 1.695, "volume": 676889.0}, {"date": "2022-08-17", "close": 1.68, "volume": 690238.0}, {"date": "2022-08-18", "close": 1.67, "volume": 972514.0}, {"date": "2022-08-19", "close": 1.675, "volume": 628733.0}, {"date": "2022-08-22", "close": 1.66, "volume": 989876.0}, {"date": "2022-08-23", "close": 1.64, "volume": 827813.0}, {"date": "2022-08-24", "close": 1.63, "volume": 451987.0}, {"date": "2022-08-25", "close": 1.655, "volume": 547167.0}, {"date": "2022-08-26", "close": 1.665, "volume": 743696.0}, {"date": "2022-08-29", "close": 1.64, "volume": 461783.0}, {"date": "2022-08-30", "close": 1.655, "volume": 820733.0}, {"date": "2022-08-31", "close": 1.64, "volume": 841514.0}, {"date": "2022-09-01", "close": 1.63, "volume": 1366879.0}, {"date": "2022-09-02", "close": 1.645, "volume": 1015429.0}, {"date": "2022-09-05", "close": 1.62, "volume": 789288.0}, {"date": "2022-09-06", "close": 1.605, "volume": 1009027.0}, {"date": "2022-09-07", "close": 1.57, "volume": 1521446.0}, {"date": "2022-09-08", "close": 1.62, "volume": 1154664.0}, {"date": "2022-09-09", "close": 1.62, "volume": 776641.0}, {"date": "2022-09-12", "close": 1.635, "volume": 1009324.0}, {"date": "2022-09-13", "close": 1.65, "volume": 625865.0}, {"date": "2022-09-14", "close": 1.625, "volume": 1046053.0}, {"date": "2022-09-15", "close": 1.62, "volume": 753810.0}, {"date": "2022-09-16", "close": 1.605, "volume": 2541909.0}, {"date": "2022-09-19", "close": 1.615, "volume": 188823.0}, {"date": "2022-09-20", "close": 1.605, "volume": 587992.0}, {"date": "2022-09-21", "close": 1.57, "volume": 616775.0}, {"date": "2022-09-23", "close": 1.505, "volume": 1980593.0}, {"date": "2022-09-26", "close": 1.48, "volume": 1009724.0}, {"date": "2022-09-27", "close": 1.49, "volume": 2002864.0}, {"date": "2022-09-28", "close": 1.475, "volume": 969035.0}, {"date": "2022-09-29", "close": 1.415, "volume": 1176243.0}, {"date": "2022-09-30", "close": 1.455, "volume": 1537163.0}, {"date": "2022-10-03", "close": 1.465, "volume": 811875.0}, {"date": "2022-10-04", "close": 1.515, "volume": 756262.0}, {"date": "2022-10-05", "close": 1.535, "volume": 1479283.0}, {"date": "2022-10-06", "close": 1.52, "volume": 782936.0}, {"date": "2022-10-07", "close": 1.48, "volume": 606945.0}, {"date": "2022-10-10", "close": 1.45, "volume": 490249.0}, {"date": "2022-10-11", "close": 1.42, "volume": 578855.0}, {"date": "2022-10-12", "close": 1.435, "volume": 423673.0}, {"date": "2022-10-13", "close": 1.415, "volume": 410823.0}, {"date": "2022-10-14", "close": 1.45, "volume": 840772.0}, {"date": "2022-10-17", "close": 1.43, "volume": 452257.0}, {"date": "2022-10-18", "close": 1.455, "volume": 659314.0}, {"date": "2022-10-19", "close": 1.435, "volume": 342854.0}, {"date": "2022-10-20", "close": 1.425, "volume": 718975.0}, {"date": "2022-10-21", "close": 1.42, "volume": 791697.0}, {"date": "2022-10-24", "close": 1.425, "volume": 596507.0}, {"date": "2022-10-25", "close": 1.44, "volume": 792924.0}, {"date": "2022-10-26", "close": 1.485, "volume": 543716.0}, {"date": "2022-10-27", "close": 1.47, "volume": 739450.0}, {"date": "2022-10-28", "close": 1.49, "volume": 693873.0}, {"date": "2022-10-31", "close": 1.505, "volume": 522446.0}, {"date": "2022-11-01", "close": 1.535, "volume": 390144.0}, {"date": "2022-11-02", "close": 1.52, "volume": 862294.0}, {"date": "2022-11-03", "close": 1.5, "volume": 838032.0}, {"date": "2022-11-04", "close": 1.485, "volume": 236313.0}, {"date": "2022-11-07", "close": 1.495, "volume": 762598.0}, {"date": "2022-11-08", "close": 1.525, "volume": 339632.0}, {"date": "2022-11-09", "close": 1.54, "volume": 937509.0}, {"date": "2022-11-10", "close": 1.54, "volume": 211054.0}, {"date": "2022-11-11", "close": 1.605, "volume": 943149.0}, {"date": "2022-11-14", "close": 1.605, "volume": 587668.0}, {"date": "2022-11-15", "close": 1.58, "volume": 786668.0}, {"date": "2022-11-16", "close": 1.56, "volume": 536341.0}, {"date": "2022-11-17", "close": 1.58, "volume": 378336.0}, {"date": "2022-11-18", "close": 1.58, "volume": 759759.0}, {"date": "2022-11-21", "close": 1.595, "volume": 560456.0}, {"date": "2022-11-22", "close": 1.58, "volume": 505884.0}, {"date": "2022-11-23", "close": 1.585, "volume": 262169.0}, {"date": "2022-11-24", "close": 1.6, "volume": 136218.0}, {"date": "2022-11-25", "close": 1.62, "volume": 326471.0}, {"date": "2022-11-28", "close": 1.61, "volume": 172963.0}, {"date": "2022-11-29", "close": 1.59, "volume": 242482.0}, {"date": "2022-11-30", "close": 1.585, "volume": 1016514.0}, {"date": "2022-12-01", "close": 1.61, "volume": 685012.0}, {"date": "2022-12-02", "close": 1.62, "volume": 400396.0}, {"date": "2022-12-05", "close": 1.625, "volume": 217122.0}, {"date": "2022-12-06", "close": 1.61, "volume": 322513.0}, {"date": "2022-12-07", "close": 1.6, "volume": 375295.0}, {"date": "2022-12-08", "close": 1.59, "volume": 367944.0}, {"date": "2022-12-09", "close": 1.615, "volume": 259254.0}, {"date": "2022-12-12", "close": 1.605, "volume": 340136.0}, {"date": "2022-12-13", "close": 1.61, "volume": 271205.0}, {"date": "2022-12-14", "close": 1.63, "volume": 398143.0}, {"date": "2022-12-15", "close": 1.645, "volume": 511341.0}, {"date": "2022-12-16", "close": 1.655, "volume": 700138.0}, {"date": "2022-12-19", "close": 1.62, "volume": 288703.0}, {"date": "2022-12-20", "close": 1.57, "volume": 772632.0}, {"date": "2022-12-21", "close": 1.595, "volume": 372150.0}, {"date": "2022-12-22", "close": 1.555, "volume": 857883.0}, {"date": "2022-12-23", "close": 1.585, "volume": 315468.0}, {"date": "2022-12-28", "close": 1.57, "volume": 378484.0}, {"date": "2022-12-29", "close": 1.515, "volume": 594182.0}, {"date": "2022-12-30", "close": 1.53, "volume": 211575.0}, {"date": "2023-01-03", "close": 1.515, "volume": 267182.0}, {"date": "2023-01-04", "close": 1.55, "volume": 303146.0}, {"date": "2023-01-05", "close": 1.58, "volume": 311041.0}, {"date": "2023-01-06", "close": 1.55, "volume": 904994.0}, {"date": "2023-01-09", "close": 1.54, "volume": 318091.0}, {"date": "2023-01-10", "close": 1.52, "volume": 502353.0}, {"date": "2023-01-11", "close": 1.535, "volume": 791169.0}, {"date": "2023-01-12", "close": 1.585, "volume": 476555.0}, {"date": "2023-01-13", "close": 1.585, "volume": 279783.0}, {"date": "2023-01-16", "close": 1.59, "volume": 629384.0}, {"date": "2023-01-17", "close": 1.59, "volume": 317850.0}, {"date": "2023-01-18", "close": 1.59, "volume": 431855.0}, {"date": "2023-01-19", "close": 1.59, "volume": 362561.0}, {"date": "2023-01-20", "close": 1.59, "volume": 734000.0}, {"date": "2023-01-23", "close": 1.58, "volume": 411543.0}, {"date": "2023-01-24", "close": 1.62, "volume": 725080.0}, {"date": "2023-01-25", "close": 1.615, "volume": 399239.0}, {"date": "2023-01-27", "close": 1.59, "volume": 1164049.0}, {"date": "2023-01-30", "close": 1.61, "volume": 453854.0}, {"date": "2023-01-31", "close": 1.6, "volume": 686386.0}, {"date": "2023-02-01", "close": 1.63, "volume": 589585.0}, {"date": "2023-02-02", "close": 1.76, "volume": 2259302.0}, {"date": "2023-02-03", "close": 1.76, "volume": 1521263.0}, {"date": "2023-02-06", "close": 1.725, "volume": 858399.0}, {"date": "2023-02-07", "close": 1.68, "volume": 923884.0}, {"date": "2023-02-08", "close": 1.7, "volume": 607995.0}, {"date": "2023-02-09", "close": 1.645, "volume": 375411.0}, {"date": "2023-02-10", "close": 1.635, "volume": 255503.0}, {"date": "2023-02-13", "close": 1.62, "volume": 403817.0}, {"date": "2023-02-14", "close": 1.635, "volume": 261461.0}, {"date": "2023-02-15", "close": 1.635, "volume": 266887.0}, {"date": "2023-02-16", "close": 1.66, "volume": 412969.0}, {"date": "2023-02-17", "close": 1.645, "volume": 432824.0}, {"date": "2023-02-20", "close": 1.615, "volume": 438619.0}, {"date": "2023-02-21", "close": 1.62, "volume": 823015.0}, {"date": "2023-02-22", "close": 1.64, "volume": 987233.0}, {"date": "2023-02-23", "close": 1.6, "volume": 719199.0}, {"date": "2023-02-24", "close": 1.615, "volume": 250860.0}, {"date": "2023-02-27", "close": 1.605, "volume": 389435.0}, {"date": "2023-02-28", "close": 1.6, "volume": 1094018.0}, {"date": "2023-03-01", "close": 1.605, "volume": 223541.0}, {"date": "2023-03-02", "close": 1.535, "volume": 1152898.0}, {"date": "2023-03-03", "close": 1.52, "volume": 670456.0}, {"date": "2023-03-06", "close": 1.54, "volume": 623072.0}, {"date": "2023-03-07", "close": 1.54, "volume": 675427.0}, {"date": "2023-03-08", "close": 1.525, "volume": 506630.0}, {"date": "2023-03-09", "close": 1.555, "volume": 257574.0}, {"date": "2023-03-10", "close": 1.51, "volume": 1245155.0}, {"date": "2023-03-13", "close": 1.485, "volume": 806378.0}, {"date": "2023-03-14", "close": 1.49, "volume": 958449.0}, {"date": "2023-03-15", "close": 1.52, "volume": 1231796.0}, {"date": "2023-03-16", "close": 1.5, "volume": 550165.0}, {"date": "2023-03-17", "close": 1.515, "volume": 2054842.0}, {"date": "2023-03-20", "close": 1.48, "volume": 1196824.0}, {"date": "2023-03-21", "close": 1.47, "volume": 718515.0}, {"date": "2023-03-22", "close": 1.42, "volume": 2950927.0}, {"date": "2023-03-23", "close": 1.425, "volume": 1233344.0}, {"date": "2023-03-24", "close": 1.445, "volume": 2605363.0}, {"date": "2023-03-27", "close": 1.435, "volume": 774776.0}, {"date": "2023-03-28", "close": 1.415, "volume": 1247561.0}, {"date": "2023-03-29", "close": 1.425, "volume": 718385.0}, {"date": "2023-03-30", "close": 1.395, "volume": 1046368.0}, {"date": "2023-03-31", "close": 1.43, "volume": 2289120.0}, {"date": "2023-04-03", "close": 1.435, "volume": 550947.0}, {"date": "2023-04-04", "close": 1.445, "volume": 604522.0}, {"date": "2023-04-05", "close": 1.45, "volume": 532371.0}, {"date": "2023-04-06", "close": 1.455, "volume": 658879.0}, {"date": "2023-04-11", "close": 1.46, "volume": 432066.0}, {"date": "2023-04-12", "close": 1.445, "volume": 578163.0}, {"date": "2023-04-13", "close": 1.445, "volume": 331297.0}, {"date": "2023-04-14", "close": 1.45, "volume": 408831.0}, {"date": "2023-04-17", "close": 1.455, "volume": 565947.0}, {"date": "2023-04-18", "close": 1.45, "volume": 340722.0}, {"date": "2023-04-19", "close": 1.445, "volume": 472182.0}, {"date": "2023-04-20", "close": 1.455, "volume": 691433.0}, {"date": "2023-04-21", "close": 1.445, "volume": 404868.0}, {"date": "2023-04-24", "close": 1.445, "volume": 192427.0}, {"date": "2023-04-26", "close": 1.435, "volume": 438942.0}, {"date": "2023-04-27", "close": 1.44, "volume": 293012.0}, {"date": "2023-04-28", "close": 1.425, "volume": 786738.0}, {"date": "2023-05-01", "close": 1.45, "volume": 696116.0}, {"date": "2023-05-02", "close": 1.44, "volume": 722366.0}, {"date": "2023-05-03", "close": 1.43, "volume": 1116126.0}, {"date": "2023-05-04", "close": 1.425, "volume": 336191.0}, {"date": "2023-05-05", "close": 1.435, "volume": 547282.0}, {"date": "2023-05-08", "close": 1.45, "volume": 1403119.0}, {"date": "2023-05-09", "close": 1.43, "volume": 1160587.0}, {"date": "2023-05-10", "close": 1.44, "volume": 275452.0}, {"date": "2023-05-11", "close": 1.425, "volume": 663465.0}, {"date": "2023-05-12", "close": 1.435, "volume": 696652.0}, {"date": "2023-05-15", "close": 1.43, "volume": 295810.0}, {"date": "2023-05-16", "close": 1.43, "volume": 511489.0}, {"date": "2023-05-17", "close": 1.415, "volume": 804241.0}, {"date": "2023-05-18", "close": 1.405, "volume": 901523.0}, {"date": "2023-05-19", "close": 1.41, "volume": 355377.0}, {"date": "2023-05-22", "close": 1.4, "volume": 1059217.0}, {"date": "2023-05-23", "close": 1.435, "volume": 1418468.0}, {"date": "2023-05-24", "close": 1.435, "volume": 898877.0}, {"date": "2023-05-25", "close": 1.435, "volume": 628702.0}, {"date": "2023-05-26", "close": 1.44, "volume": 511187.0}, {"date": "2023-05-29", "close": 1.46, "volume": 1206281.0}, {"date": "2023-05-30", "close": 1.445, "volume": 311645.0}, {"date": "2023-05-31", "close": 1.435, "volume": 1034555.0}, {"date": "2023-06-01", "close": 1.42, "volume": 302869.0}, {"date": "2023-06-02", "close": 1.44, "volume": 272970.0}, {"date": "2023-06-05", "close": 1.435, "volume": 968771.0}, {"date": "2023-06-06", "close": 1.435, "volume": 1038396.0}, {"date": "2023-06-07", "close": 1.43, "volume": 389921.0}, {"date": "2023-06-08", "close": 1.43, "volume": 1121141.0}, {"date": "2023-06-09", "close": 1.415, "volume": 397830.0}, {"date": "2023-06-13", "close": 1.4, "volume": 1844316.0}, {"date": "2023-06-14", "close": 1.395, "volume": 1038878.0}, {"date": "2023-06-15", "close": 1.395, "volume": 767121.0}, {"date": "2023-06-16", "close": 1.41, "volume": 2123459.0}, {"date": "2023-06-19", "close": 1.41, "volume": 546850.0}, {"date": "2023-06-20", "close": 1.42, "volume": 1399238.0}, {"date": "2023-06-21", "close": 1.435, "volume": 1036419.0}, {"date": "2023-06-22", "close": 1.395, "volume": 1139471.0}, {"date": "2023-06-23", "close": 1.375, "volume": 1918706.0}, {"date": "2023-06-26", "close": 1.375, "volume": 1239054.0}, {"date": "2023-06-27", "close": 1.395, "volume": 1420039.0}, {"date": "2023-06-28", "close": 1.42, "volume": 1485920.0}, {"date": "2023-06-29", "close": 1.375, "volume": 1023419.0}, {"date": "2023-06-30", "close": 1.37, "volume": 1218519.0}, {"date": "2023-07-03", "close": 1.385, "volume": 826772.0}, {"date": "2023-07-04", "close": 1.395, "volume": 1331481.0}, {"date": "2023-07-05", "close": 1.39, "volume": 731607.0}, {"date": "2023-07-06", "close": 1.4, "volume": 463514.0}, {"date": "2023-07-07", "close": 1.39, "volume": 839195.0}, {"date": "2023-07-10", "close": 1.375, "volume": 965409.0}, {"date": "2023-07-11", "close": 1.375, "volume": 262309.0}, {"date": "2023-07-12", "close": 1.395, "volume": 650371.0}, {"date": "2023-07-13", "close": 1.41, "volume": 974820.0}, {"date": "2023-07-14", "close": 1.42, "volume": 590184.0}, {"date": "2023-07-17", "close": 1.425, "volume": 472215.0}, {"date": "2023-07-18", "close": 1.405, "volume": 543790.0}, {"date": "2023-07-19", "close": 1.43, "volume": 884356.0}, {"date": "2023-07-20", "close": 1.43, "volume": 337237.0}, {"date": "2023-07-21", "close": 1.43, "volume": 666922.0}, {"date": "2023-07-24", "close": 1.44, "volume": 329656.0}, {"date": "2023-07-25", "close": 1.435, "volume": 658479.0}, {"date": "2023-07-26", "close": 1.445, "volume": 945446.0}, {"date": "2023-07-27", "close": 1.46, "volume": 1876256.0}, {"date": "2023-07-28", "close": 1.45, "volume": 517536.0}, {"date": "2023-07-31", "close": 1.45, "volume": 966318.0}, {"date": "2023-08-01", "close": 1.46, "volume": 779739.0}, {"date": "2023-08-02", "close": 1.47, "volume": 452569.0}, {"date": "2023-08-03", "close": 1.47, "volume": 568849.0}, {"date": "2023-08-04", "close": 1.465, "volume": 717128.0}, {"date": "2023-08-07", "close": 1.47, "volume": 422293.0}, {"date": "2023-08-08", "close": 1.455, "volume": 597255.0}, {"date": "2023-08-09", "close": 1.44, "volume": 555102.0}, {"date": "2023-08-10", "close": 1.445, "volume": 559216.0}, {"date": "2023-08-11", "close": 1.445, "volume": 110392.0}, {"date": "2023-08-14", "close": 1.425, "volume": 775516.0}, {"date": "2023-08-15", "close": 1.425, "volume": 940080.0}, {"date": "2023-08-16", "close": 1.42, "volume": 713865.0}, {"date": "2023-08-17", "close": 1.37, "volume": 1646374.0}, {"date": "2023-08-18", "close": 1.32, "volume": 2436514.0}, {"date": "2023-08-21", "close": 1.29, "volume": 2465590.0}, {"date": "2023-08-22", "close": 1.285, "volume": 1321926.0}, {"date": "2023-08-23", "close": 1.28, "volume": 826889.0}, {"date": "2023-08-24", "close": 1.295, "volume": 1692170.0}, {"date": "2023-08-25", "close": 1.28, "volume": 934641.0}, {"date": "2023-08-28", "close": 1.295, "volume": 393353.0}, {"date": "2023-08-29", "close": 1.295, "volume": 848753.0}, {"date": "2023-08-30", "close": 1.295, "volume": 627322.0}, {"date": "2023-08-31", "close": 1.285, "volume": 858224.0}, {"date": "2023-09-01", "close": 1.275, "volume": 672217.0}, {"date": "2023-09-04", "close": 1.26, "volume": 1456979.0}, {"date": "2023-09-05", "close": 1.25, "volume": 660949.0}, {"date": "2023-09-06", "close": 1.235, "volume": 850416.0}, {"date": "2023-09-07", "close": 1.235, "volume": 957633.0}, {"date": "2023-09-08", "close": 1.235, "volume": 450977.0}, {"date": "2023-09-11", "close": 1.245, "volume": 737091.0}, {"date": "2023-09-12", "close": 1.23, "volume": 857772.0}, {"date": "2023-09-13", "close": 1.225, "volume": 735522.0}, {"date": "2023-09-14", "close": 1.25, "volume": 1284541.0}, {"date": "2023-09-15", "close": 1.265, "volume": 3869956.0}, {"date": "2023-09-18", "close": 1.27, "volume": 617093.0}, {"date": "2023-09-19", "close": 1.25, "volume": 958773.0}, {"date": "2023-09-20", "close": 1.235, "volume": 809849.0}, {"date": "2023-09-21", "close": 1.225, "volume": 797861.0}, {"date": "2023-09-22", "close": 1.215, "volume": 1021867.0}, {"date": "2023-09-25", "close": 1.215, "volume": 898084.0}, {"date": "2023-09-26", "close": 1.165, "volume": 3129651.0}, {"date": "2023-09-27", "close": 1.165, "volume": 1669328.0}, {"date": "2023-09-28", "close": 1.13, "volume": 1611069.0}, {"date": "2023-09-29", "close": 1.14, "volume": 983737.0}, {"date": "2023-10-02", "close": 1.15, "volume": 397993.0}, {"date": "2023-10-03", "close": 1.14, "volume": 691970.0}, {"date": "2023-10-04", "close": 1.135, "volume": 1125413.0}, {"date": "2023-10-05", "close": 1.155, "volume": 600543.0}, {"date": "2023-10-06", "close": 1.15, "volume": 323322.0}, {"date": "2023-10-09", "close": 1.135, "volume": 753696.0}, {"date": "2023-10-10", "close": 1.14, "volume": 697738.0}, {"date": "2023-10-11", "close": 1.14, "volume": 699143.0}, {"date": "2023-10-12", "close": 1.14, "volume": 692858.0}, {"date": "2023-10-13", "close": 1.12, "volume": 644832.0}, {"date": "2023-10-16", "close": 1.11, "volume": 949715.0}, {"date": "2023-10-17", "close": 1.14, "volume": 956178.0}, {"date": "2023-10-18", "close": 1.13, "volume": 1492524.0}, {"date": "2023-10-19", "close": 1.14, "volume": 1478067.0}, {"date": "2023-10-20", "close": 1.12, "volume": 655349.0}, {"date": "2023-10-23", "close": 1.16, "volume": 750154.0}, {"date": "2023-10-24", "close": 1.145, "volume": 1280458.0}, {"date": "2023-10-25", "close": 1.12, "volume": 1424114.0}, {"date": "2023-10-26", "close": 1.095, "volume": 1281805.0}, {"date": "2023-10-27", "close": 1.09, "volume": 509594.0}, {"date": "2023-10-30", "close": 1.06, "volume": 1558342.0}, {"date": "2023-10-31", "close": 1.095, "volume": 1052573.0}, {"date": "2023-11-01", "close": 1.1, "volume": 525715.0}, {"date": "2023-11-02", "close": 1.15, "volume": 731869.0}, {"date": "2023-11-03", "close": 1.19, "volume": 880051.0}, {"date": "2023-11-06", "close": 1.225, "volume": 788907.0}, {"date": "2023-11-07", "close": 1.2, "volume": 917239.0}, {"date": "2023-11-08", "close": 1.215, "volume": 219749.0}, {"date": "2023-11-09", "close": 1.23, "volume": 475320.0}, {"date": "2023-11-10", "close": 1.23, "volume": 231610.0}, {"date": "2023-11-13", "close": 1.23, "volume": 456781.0}, {"date": "2023-11-14", "close": 1.235, "volume": 457241.0}, {"date": "2023-11-15", "close": 1.265, "volume": 1808467.0}, {"date": "2023-11-16", "close": 1.265, "volume": 1025414.0}, {"date": "2023-11-17", "close": 1.26, "volume": 490545.0}, {"date": "2023-11-20", "close": 1.245, "volume": 182963.0}, {"date": "2023-11-21", "close": 1.23, "volume": 814440.0}, {"date": "2023-11-22", "close": 1.195, "volume": 742068.0}, {"date": "2023-11-23", "close": 1.22, "volume": 310860.0}, {"date": "2023-11-24", "close": 1.21, "volume": 256048.0}, {"date": "2023-11-27", "close": 1.205, "volume": 324800.0}, {"date": "2023-11-28", "close": 1.23, "volume": 776210.0}, {"date": "2023-11-29", "close": 1.255, "volume": 697234.0}, {"date": "2023-11-30", "close": 1.285, "volume": 1396001.0}, {"date": "2023-12-01", "close": 1.28, "volume": 239371.0}, {"date": "2023-12-04", "close": 1.28, "volume": 847472.0}, {"date": "2023-12-05", "close": 1.28, "volume": 673719.0}, {"date": "2023-12-06", "close": 1.3, "volume": 1188884.0}, {"date": "2023-12-07", "close": 1.32, "volume": 1001449.0}, {"date": "2023-12-08", "close": 1.335, "volume": 643071.0}, {"date": "2023-12-11", "close": 1.335, "volume": 2587832.0}, {"date": "2023-12-12", "close": 1.345, "volume": 516623.0}, {"date": "2023-12-13", "close": 1.33, "volume": 582896.0}, {"date": "2023-12-14", "close": 1.355, "volume": 1128840.0}, {"date": "2023-12-15", "close": 1.365, "volume": 964965.0}, {"date": "2023-12-18", "close": 1.33, "volume": 484458.0}, {"date": "2023-12-19", "close": 1.34, "volume": 704694.0}, {"date": "2023-12-20", "close": 1.35, "volume": 526525.0}, {"date": "2023-12-21", "close": 1.345, "volume": 323835.0}, {"date": "2023-12-22", "close": 1.325, "volume": 524288.0}, {"date": "2023-12-27", "close": 1.36, "volume": 482566.0}, {"date": "2023-12-28", "close": 1.345, "volume": 257282.0}, {"date": "2023-12-29", "close": 1.34, "volume": 276487.0}, {"date": "2024-01-02", "close": 1.34, "volume": 509181.0}, {"date": "2024-01-03", "close": 1.31, "volume": 351480.0}, {"date": "2024-01-04", "close": 1.33, "volume": 372377.0}, {"date": "2024-01-05", "close": 1.335, "volume": 683723.0}, {"date": "2024-01-08", "close": 1.33, "volume": 268605.0}, {"date": "2024-01-09", "close": 1.325, "volume": 491262.0}, {"date": "2024-01-10", "close": 1.31, "volume": 548390.0}, {"date": "2024-01-11", "close": 1.315, "volume": 210775.0}, {"date": "2024-01-12", "close": 1.325, "volume": 517845.0}, {"date": "2024-01-15", "close": 1.33, "volume": 142239.0}, {"date": "2024-01-16", "close": 1.33, "volume": 230012.0}, {"date": "2024-01-17", "close": 1.32, "volume": 510512.0}, {"date": "2024-01-18", "close": 1.29, "volume": 643351.0}, {"date": "2024-01-19", "close": 1.27, "volume": 614550.0}, {"date": "2024-01-22", "close": 1.29, "volume": 210812.0}, {"date": "2024-01-23", "close": 1.26, "volume": 570332.0}, {"date": "2024-01-24", "close": 1.28, "volume": 733487.0}, {"date": "2024-01-25", "close": 1.275, "volume": 564784.0}, {"date": "2024-01-29", "close": 1.29, "volume": 964809.0}, {"date": "2024-01-30", "close": 1.315, "volume": 772163.0}, {"date": "2024-01-31", "close": 1.325, "volume": 973553.0}, {"date": "2024-02-01", "close": 1.285, "volume": 811799.0}, {"date": "2024-02-02", "close": 1.27, "volume": 744775.0}, {"date": "2024-02-05", "close": 1.245, "volume": 762934.0}, {"date": "2024-02-06", "close": 1.24, "volume": 942484.0}, {"date": "2024-02-07", "close": 1.265, "volume": 551744.0}, {"date": "2024-02-08", "close": 1.275, "volume": 346761.0}, {"date": "2024-02-09", "close": 1.285, "volume": 468395.0}, {"date": "2024-02-12", "close": 1.275, "volume": 462803.0}, {"date": "2024-02-13", "close": 1.265, "volume": 266289.0}, {"date": "2024-02-14", "close": 1.25, "volume": 485505.0}, {"date": "2024-02-15", "close": 1.265, "volume": 382881.0}, {"date": "2024-02-16", "close": 1.25, "volume": 1413160.0}, {"date": "2024-02-19", "close": 1.235, "volume": 1142250.0}, {"date": "2024-02-20", "close": 1.21, "volume": 1354834.0}, {"date": "2024-02-21", "close": 1.16, "volume": 2450505.0}, {"date": "2024-02-22", "close": 1.165, "volume": 1765408.0}, {"date": "2024-02-23", "close": 1.165, "volume": 926322.0}, {"date": "2024-02-26", "close": 1.16, "volume": 886145.0}, {"date": "2024-02-27", "close": 1.165, "volume": 1175890.0}, {"date": "2024-02-28", "close": 1.15, "volume": 2247748.0}, {"date": "2024-02-29", "close": 1.165, "volume": 1106701.0}, {"date": "2024-03-01", "close": 1.175, "volume": 951204.0}, {"date": "2024-03-04", "close": 1.2, "volume": 585876.0}, {"date": "2024-03-05", "close": 1.2, "volume": 405539.0}, {"date": "2024-03-06", "close": 1.215, "volume": 513746.0}, {"date": "2024-03-07", "close": 1.22, "volume": 717760.0}, {"date": "2024-03-08", "close": 1.245, "volume": 422467.0}, {"date": "2024-03-11", "close": 1.25, "volume": 387443.0}, {"date": "2024-03-12", "close": 1.24, "volume": 337122.0}, {"date": "2024-03-13", "close": 1.23, "volume": 455726.0}, {"date": "2024-03-14", "close": 1.205, "volume": 871759.0}, {"date": "2024-03-15", "close": 1.23, "volume": 1514770.0}, {"date": "2024-03-18", "close": 1.22, "volume": 621507.0}, {"date": "2024-03-19", "close": 1.255, "volume": 876617.0}, {"date": "2024-03-20", "close": 1.255, "volume": 516168.0}, {"date": "2024-03-21", "close": 1.275, "volume": 619759.0}, {"date": "2024-03-22", "close": 1.28, "volume": 513870.0}, {"date": "2024-03-25", "close": 1.295, "volume": 622315.0}, {"date": "2024-03-26", "close": 1.31, "volume": 617066.0}, {"date": "2024-03-27", "close": 1.3, "volume": 806240.0}, {"date": "2024-03-28", "close": 1.335, "volume": 1117252.0}, {"date": "2024-04-02", "close": 1.305, "volume": 866079.0}, {"date": "2024-04-03", "close": 1.275, "volume": 1014658.0}, {"date": "2024-04-04", "close": 1.26, "volume": 564888.0}, {"date": "2024-04-05", "close": 1.28, "volume": 228610.0}, {"date": "2024-04-08", "close": 1.295, "volume": 360870.0}, {"date": "2024-04-09", "close": 1.28, "volume": 548487.0}, {"date": "2024-04-10", "close": 1.3, "volume": 495970.0}, {"date": "2024-04-11", "close": 1.285, "volume": 382530.0}, {"date": "2024-04-12", "close": 1.265, "volume": 455614.0}, {"date": "2024-04-15", "close": 1.255, "volume": 428759.0}, {"date": "2024-04-16", "close": 1.225, "volume": 776866.0}, {"date": "2024-04-17", "close": 1.205, "volume": 568885.0}, {"date": "2024-04-18", "close": 1.22, "volume": 786522.0}, {"date": "2024-04-19", "close": 1.185, "volume": 1125187.0}, {"date": "2024-04-22", "close": 1.215, "volume": 1102561.0}, {"date": "2024-04-23", "close": 1.215, "volume": 819371.0}, {"date": "2024-04-24", "close": 1.205, "volume": 393670.0}, {"date": "2024-04-26", "close": 1.18, "volume": 591155.0}, {"date": "2024-04-29", "close": 1.2, "volume": 621812.0}, {"date": "2024-04-30", "close": 1.185, "volume": 242610.0}, {"date": "2024-05-01", "close": 1.17, "volume": 638891.0}, {"date": "2024-05-02", "close": 1.16, "volume": 658678.0}, {"date": "2024-05-03", "close": 1.165, "volume": 510771.0}, {"date": "2024-05-06", "close": 1.165, "volume": 595642.0}, {"date": "2024-05-07", "close": 1.17, "volume": 309586.0}, {"date": "2024-05-08", "close": 1.19, "volume": 315122.0}, {"date": "2024-05-09", "close": 1.18, "volume": 527416.0}, {"date": "2024-05-10", "close": 1.185, "volume": 222265.0}, {"date": "2024-05-13", "close": 1.215, "volume": 677891.0}, {"date": "2024-05-14", "close": 1.24, "volume": 593404.0}, {"date": "2024-05-15", "close": 1.245, "volume": 349369.0}, {"date": "2024-05-16", "close": 1.26, "volume": 503309.0}, {"date": "2024-05-17", "close": 1.23, "volume": 597833.0}, {"date": "2024-05-20", "close": 1.225, "volume": 553240.0}, {"date": "2024-05-21", "close": 1.235, "volume": 836388.0}, {"date": "2024-05-22", "close": 1.225, "volume": 425310.0}, {"date": "2024-05-23", "close": 1.22, "volume": 347644.0}, {"date": "2024-05-24", "close": 1.205, "volume": 821177.0}, {"date": "2024-05-27", "close": 1.225, "volume": 424295.0}, {"date": "2024-05-28", "close": 1.235, "volume": 1348120.0}, {"date": "2024-05-29", "close": 1.22, "volume": 593661.0}, {"date": "2024-05-30", "close": 1.23, "volume": 722847.0}, {"date": "2024-05-31", "close": 1.205, "volume": 1136262.0}, {"date": "2024-06-03", "close": 1.225, "volume": 446724.0}, {"date": "2024-06-04", "close": 1.19, "volume": 892175.0}, {"date": "2024-06-05", "close": 1.225, "volume": 605562.0}, {"date": "2024-06-06", "close": 1.22, "volume": 284381.0}, {"date": "2024-06-07", "close": 1.21, "volume": 459048.0}, {"date": "2024-06-11", "close": 1.17, "volume": 1056071.0}, {"date": "2024-06-12", "close": 1.185, "volume": 446931.0}, {"date": "2024-06-13", "close": 1.195, "volume": 449244.0}, {"date": "2024-06-14", "close": 1.19, "volume": 448513.0}, {"date": "2024-06-17", "close": 1.195, "volume": 479202.0}, {"date": "2024-06-18", "close": 1.18, "volume": 982004.0}, {"date": "2024-06-19", "close": 1.165, "volume": 1156595.0}, {"date": "2024-06-20", "close": 1.19, "volume": 904342.0}, {"date": "2024-06-21", "close": 1.2, "volume": 1506332.0}, {"date": "2024-06-24", "close": 1.185, "volume": 745793.0}, {"date": "2024-06-25", "close": 1.19, "volume": 1168930.0}, {"date": "2024-06-26", "close": 1.17, "volume": 1256151.0}, {"date": "2024-06-27", "close": 1.12, "volume": 1325536.0}, {"date": "2024-06-28", "close": 1.105, "volume": 1493792.0}, {"date": "2024-07-01", "close": 1.13, "volume": 730042.0}, {"date": "2024-07-02", "close": 1.13, "volume": 1308580.0}, {"date": "2024-07-03", "close": 1.14, "volume": 554794.0}, {"date": "2024-07-04", "close": 1.15, "volume": 1027984.0}, {"date": "2024-07-05", "close": 1.15, "volume": 870890.0}, {"date": "2024-07-08", "close": 1.145, "volume": 889196.0}, {"date": "2024-07-09", "close": 1.15, "volume": 705607.0}, {"date": "2024-07-10", "close": 1.15, "volume": 965372.0}, {"date": "2024-07-11", "close": 1.185, "volume": 475611.0}, {"date": "2024-07-12", "close": 1.22, "volume": 885184.0}, {"date": "2024-07-15", "close": 1.22, "volume": 722608.0}, {"date": "2024-07-16", "close": 1.225, "volume": 388715.0}, {"date": "2024-07-17", "close": 1.215, "volume": 1804971.0}, {"date": "2024-07-18", "close": 1.2, "volume": 672163.0}, {"date": "2024-07-19", "close": 1.19, "volume": 449305.0}, {"date": "2024-07-22", "close": 1.18, "volume": 619219.0}, {"date": "2024-07-23", "close": 1.2, "volume": 1336592.0}, {"date": "2024-07-24", "close": 1.2, "volume": 1333728.0}, {"date": "2024-07-25", "close": 1.205, "volume": 652854.0}, {"date": "2024-07-26", "close": 1.225, "volume": 263039.0}, {"date": "2024-07-29", "close": 1.225, "volume": 781460.0}, {"date": "2024-07-30", "close": 1.225, "volume": 561943.0}, {"date": "2024-07-31", "close": 1.245, "volume": 761470.0}, {"date": "2024-08-01", "close": 1.245, "volume": 597215.0}, {"date": "2024-08-02", "close": 1.24, "volume": 528911.0}, {"date": "2024-08-05", "close": 1.215, "volume": 874568.0}, {"date": "2024-08-06", "close": 1.215, "volume": 526502.0}, {"date": "2024-08-07", "close": 1.23, "volume": 1127891.0}, {"date": "2024-08-08", "close": 1.215, "volume": 585018.0}, {"date": "2024-08-09", "close": 1.255, "volume": 913002.0}, {"date": "2024-08-12", "close": 1.235, "volume": 351301.0}, {"date": "2024-08-13", "close": 1.245, "volume": 376998.0}, {"date": "2024-08-14", "close": 1.25, "volume": 413743.0}, {"date": "2024-08-15", "close": 1.22, "volume": 1488171.0}, {"date": "2024-08-16", "close": 1.2, "volume": 964499.0}, {"date": "2024-08-19", "close": 1.195, "volume": 1596742.0}, {"date": "2024-08-20", "close": 1.195, "volume": 1590369.0}, {"date": "2024-08-21", "close": 1.2, "volume": 952494.0}, {"date": "2024-08-22", "close": 1.2, "volume": 803679.0}, {"date": "2024-08-23", "close": 1.2, "volume": 1927193.0}, {"date": "2024-08-26", "close": 1.2, "volume": 863836.0}, {"date": "2024-08-27", "close": 1.21, "volume": 844287.0}, {"date": "2024-08-28", "close": 1.2, "volume": 914456.0}, {"date": "2024-08-29", "close": 1.195, "volume": 1537689.0}, {"date": "2024-08-30", "close": 1.21, "volume": 1412156.0}, {"date": "2024-09-02", "close": 1.21, "volume": 745717.0}, {"date": "2024-09-03", "close": 1.215, "volume": 676912.0}, {"date": "2024-09-04", "close": 1.175, "volume": 643930.0}, {"date": "2024-09-05", "close": 1.165, "volume": 1191983.0}, {"date": "2024-09-06", "close": 1.17, "volume": 1010254.0}, {"date": "2024-09-09", "close": 1.145, "volume": 976135.0}, {"date": "2024-09-10", "close": 1.17, "volume": 615272.0}, {"date": "2024-09-11", "close": 1.185, "volume": 942796.0}, {"date": "2024-09-12", "close": 1.19, "volume": 549337.0}, {"date": "2024-09-13", "close": 1.205, "volume": 549471.0}, {"date": "2024-09-16", "close": 1.23, "volume": 1653889.0}, {"date": "2024-09-17", "close": 1.25, "volume": 1122195.0}, {"date": "2024-09-18", "close": 1.265, "volume": 799104.0}, {"date": "2024-09-19", "close": 1.265, "volume": 1030903.0}, {"date": "2024-09-20", "close": 1.25, "volume": 5003167.0}, {"date": "2024-09-23", "close": 1.22, "volume": 1025121.0}, {"date": "2024-09-24", "close": 1.24, "volume": 833145.0}, {"date": "2024-09-25", "close": 1.235, "volume": 928458.0}, {"date": "2024-09-26", "close": 1.26, "volume": 1539357.0}, {"date": "2024-09-27", "close": 1.245, "volume": 803117.0}, {"date": "2024-09-30", "close": 1.27, "volume": 1094228.0}, {"date": "2024-10-01", "close": 1.285, "volume": 832808.0}, {"date": "2024-10-02", "close": 1.3, "volume": 960366.0}, {"date": "2024-10-03", "close": 1.3, "volume": 747862.0}, {"date": "2024-10-04", "close": 1.295, "volume": 678050.0}, {"date": "2024-10-07", "close": 1.26, "volume": 544467.0}, {"date": "2024-10-08", "close": 1.265, "volume": 245301.0}, {"date": "2024-10-09", "close": 1.255, "volume": 346183.0}, {"date": "2024-10-10", "close": 1.275, "volume": 312102.0}, {"date": "2024-10-11", "close": 1.27, "volume": 499564.0}, {"date": "2024-10-14", "close": 1.275, "volume": 354374.0}, {"date": "2024-10-15", "close": 1.285, "volume": 617900.0}, {"date": "2024-10-16", "close": 1.28, "volume": 402554.0}, {"date": "2024-10-17", "close": 1.28, "volume": 1535983.0}, {"date": "2024-10-18", "close": 1.245, "volume": 1014760.0}, {"date": "2024-10-21", "close": 1.23, "volume": 1463007.0}, {"date": "2024-10-22", "close": 1.235, "volume": 1147852.0}, {"date": "2024-10-23", "close": 1.215, "volume": 812144.0}, {"date": "2024-10-24", "close": 1.215, "volume": 815394.0}, {"date": "2024-10-25", "close": 1.22, "volume": 483820.0}, {"date": "2024-10-28", "close": 1.195, "volume": 558056.0}, {"date": "2024-10-29", "close": 1.185, "volume": 1033530.0}, {"date": "2024-10-30", "close": 1.19, "volume": 743491.0}, {"date": "2024-10-31", "close": 1.195, "volume": 907124.0}, {"date": "2024-11-01", "close": 1.195, "volume": 806632.0}, {"date": "2024-11-04", "close": 1.205, "volume": 554548.0}, {"date": "2024-11-05", "close": 1.215, "volume": 490819.0}, {"date": "2024-11-06", "close": 1.215, "volume": 395812.0}, {"date": "2024-11-07", "close": 1.185, "volume": 907491.0}, {"date": "2024-11-08", "close": 1.185, "volume": 615596.0}, {"date": "2024-11-11", "close": 1.18, "volume": 342128.0}, {"date": "2024-11-12", "close": 1.2, "volume": 596761.0}, {"date": "2024-11-13", "close": 1.17, "volume": 581161.0}, {"date": "2024-11-14", "close": 1.16, "volume": 601525.0}, {"date": "2024-11-15", "close": 1.165, "volume": 411318.0}, {"date": "2024-11-18", "close": 1.18, "volume": 598473.0}, {"date": "2024-11-19", "close": 1.195, "volume": 528366.0}, {"date": "2024-11-20", "close": 1.18, "volume": 650154.0}, {"date": "2024-11-21", "close": 1.175, "volume": 395353.0}, {"date": "2024-11-22", "close": 1.185, "volume": 411086.0}, {"date": "2024-11-25", "close": 1.205, "volume": 1820768.0}, {"date": "2024-11-26", "close": 1.205, "volume": 435683.0}, {"date": "2024-11-27", "close": 1.215, "volume": 357676.0}, {"date": "2024-11-28", "close": 1.215, "volume": 562587.0}, {"date": "2024-11-29", "close": 1.205, "volume": 488970.0}, {"date": "2024-12-02", "close": 1.205, "volume": 624202.0}, {"date": "2024-12-03", "close": 1.205, "volume": 562565.0}, {"date": "2024-12-04", "close": 1.19, "volume": 760080.0}, {"date": "2024-12-05", "close": 1.155, "volume": 2033604.0}, {"date": "2024-12-06", "close": 1.16, "volume": 2351657.0}, {"date": "2024-12-09", "close": 1.12, "volume": 2412332.0}, {"date": "2024-12-10", "close": 1.115, "volume": 2196264.0}, {"date": "2024-12-11", "close": 1.1, "volume": 1967432.0}, {"date": "2024-12-12", "close": 1.11, "volume": 798986.0}, {"date": "2024-12-13", "close": 1.12, "volume": 1397122.0}, {"date": "2024-12-16", "close": 1.12, "volume": 1307416.0}, {"date": "2024-12-17", "close": 1.14, "volume": 1314945.0}, {"date": "2024-12-18", "close": 1.13, "volume": 1101499.0}, {"date": "2024-12-19", "close": 1.145, "volume": 1493402.0}, {"date": "2024-12-20", "close": 1.105, "volume": 2846493.0}, {"date": "2024-12-23", "close": 1.13, "volume": 1040704.0}, {"date": "2024-12-24", "close": 1.145, "volume": 531945.0}, {"date": "2024-12-27", "close": 1.155, "volume": 582180.0}, {"date": "2024-12-30", "close": 1.115, "volume": 996031.0}, {"date": "2024-12-31", "close": 1.1, "volume": 1135676.0}, {"date": "2025-01-02", "close": 1.135, "volume": 632091.0}, {"date": "2025-01-03", "close": 1.155, "volume": 925260.0}, {"date": "2025-01-06", "close": 1.165, "volume": 1316288.0}, {"date": "2025-01-07", "close": 1.155, "volume": 866633.0}, {"date": "2025-01-08", "close": 1.15, "volume": 1020618.0}, {"date": "2025-01-09", "close": 1.145, "volume": 875700.0}, {"date": "2025-01-10", "close": 1.13, "volume": 433994.0}, {"date": "2025-01-13", "close": 1.12, "volume": 739314.0}, {"date": "2025-01-14", "close": 1.12, "volume": 617826.0}, {"date": "2025-01-15", "close": 1.135, "volume": 527356.0}, {"date": "2025-01-16", "close": 1.14, "volume": 533862.0}, {"date": "2025-01-17", "close": 1.145, "volume": 412396.0}, {"date": "2025-01-20", "close": 1.14, "volume": 632423.0}, {"date": "2025-01-21", "close": 1.145, "volume": 483644.0}, {"date": "2025-01-22", "close": 1.14, "volume": 410521.0}, {"date": "2025-01-23", "close": 1.13, "volume": 735597.0}, {"date": "2025-01-24", "close": 1.15, "volume": 494488.0}, {"date": "2025-01-28", "close": 1.155, "volume": 1534429.0}, {"date": "2025-01-29", "close": 1.18, "volume": 543426.0}, {"date": "2025-01-30", "close": 1.175, "volume": 487787.0}, {"date": "2025-01-31", "close": 1.17, "volume": 838258.0}, {"date": "2025-02-03", "close": 1.155, "volume": 1049318.0}, {"date": "2025-02-04", "close": 1.135, "volume": 1012765.0}, {"date": "2025-02-05", "close": 1.14, "volume": 1238375.0}, {"date": "2025-02-06", "close": 1.145, "volume": 964222.0}, {"date": "2025-02-07", "close": 1.15, "volume": 1061769.0}, {"date": "2025-02-10", "close": 1.15, "volume": 443104.0}, {"date": "2025-02-11", "close": 1.155, "volume": 716807.0}, {"date": "2025-02-12", "close": 1.145, "volume": 952118.0}, {"date": "2025-02-13", "close": 1.145, "volume": 601411.0}, {"date": "2025-02-14", "close": 1.155, "volume": 1529813.0}, {"date": "2025-02-17", "close": 1.175, "volume": 1469067.0}, {"date": "2025-02-18", "close": 1.17, "volume": 1599979.0}, {"date": "2025-02-19", "close": 1.165, "volume": 854119.0}, {"date": "2025-02-20", "close": 1.16, "volume": 1338713.0}, {"date": "2025-02-21", "close": 1.175, "volume": 533760.0}, {"date": "2025-02-24", "close": 1.18, "volume": 1437203.0}, {"date": "2025-02-25", "close": 1.195, "volume": 876713.0}, {"date": "2025-02-26", "close": 1.195, "volume": 1546324.0}, {"date": "2025-02-27", "close": 1.18, "volume": 1067003.0}, {"date": "2025-02-28", "close": 1.17, "volume": 886009.0}, {"date": "2025-03-03", "close": 1.18, "volume": 822302.0}, {"date": "2025-03-04", "close": 1.17, "volume": 382115.0}, {"date": "2025-03-05", "close": 1.155, "volume": 1258898.0}, {"date": "2025-03-06", "close": 1.155, "volume": 473021.0}, {"date": "2025-03-07", "close": 1.15, "volume": 1221519.0}, {"date": "2025-03-10", "close": 1.145, "volume": 822096.0}, {"date": "2025-03-11", "close": 1.14, "volume": 910893.0}, {"date": "2025-03-12", "close": 1.13, "volume": 907888.0}, {"date": "2025-03-13", "close": 1.12, "volume": 1112658.0}, {"date": "2025-03-14", "close": 1.13, "volume": 1075817.0}, {"date": "2025-03-17", "close": 1.125, "volume": 1601398.0}, {"date": "2025-03-18", "close": 1.13, "volume": 1446596.0}, {"date": "2025-03-19", "close": 1.13, "volume": 1672843.0}, {"date": "2025-03-20", "close": 1.145, "volume": 520488.0}, {"date": "2025-03-21", "close": 1.135, "volume": 1172088.0}, {"date": "2025-03-24", "close": 1.14, "volume": 904075.0}, {"date": "2025-03-25", "close": 1.155, "volume": 735296.0}, {"date": "2025-03-26", "close": 1.175, "volume": 1471793.0}, {"date": "2025-03-27", "close": 1.18, "volume": 723124.0}, {"date": "2025-03-28", "close": 1.135, "volume": 877316.0}, {"date": "2025-03-31", "close": 1.125, "volume": 1001859.0}, {"date": "2025-04-01", "close": 1.14, "volume": 1336249.0}, {"date": "2025-04-02", "close": 1.155, "volume": 1551056.0}, {"date": "2025-04-03", "close": 1.145, "volume": 1012512.0}, {"date": "2025-04-04", "close": 1.155, "volume": 803539.0}, {"date": "2025-04-07", "close": 1.14, "volume": 2154449.0}, {"date": "2025-04-08", "close": 1.18, "volume": 983835.0}, {"date": "2025-04-09", "close": 1.16, "volume": 1145102.0}, {"date": "2025-04-10", "close": 1.175, "volume": 1513522.0}, {"date": "2025-04-11", "close": 1.145, "volume": 1277830.0}, {"date": "2025-04-14", "close": 1.17, "volume": 675515.0}, {"date": "2025-04-15", "close": 1.155, "volume": 1000687.0}, {"date": "2025-04-16", "close": 1.185, "volume": 1603722.0}, {"date": "2025-04-17", "close": 1.19, "volume": 725017.0}, {"date": "2025-04-22", "close": 1.2, "volume": 930421.0}, {"date": "2025-04-23", "close": 1.225, "volume": 2704318.0}, {"date": "2025-04-24", "close": 1.215, "volume": 950047.0}, {"date": "2025-04-28", "close": 1.21, "volume": 753441.0}, {"date": "2025-04-29", "close": 1.23, "volume": 1135464.0}, {"date": "2025-04-30", "close": 1.225, "volume": 872239.0}, {"date": "2025-05-01", "close": 1.24, "volume": 509274.0}, {"date": "2025-05-02", "close": 1.255, "volume": 612723.0}, {"date": "2025-05-05", "close": 1.25, "volume": 426886.0}, {"date": "2025-05-06", "close": 1.255, "volume": 482355.0}, {"date": "2025-05-07", "close": 1.265, "volume": 527509.0}, {"date": "2025-05-08", "close": 1.285, "volume": 1098868.0}, {"date": "2025-05-09", "close": 1.285, "volume": 1059445.0}, {"date": "2025-05-12", "close": 1.28, "volume": 1362583.0}, {"date": "2025-05-13", "close": 1.27, "volume": 468458.0}, {"date": "2025-05-14", "close": 1.245, "volume": 1607262.0}, {"date": "2025-05-15", "close": 1.22, "volume": 562354.0}, {"date": "2025-05-16", "close": 1.245, "volume": 526144.0}, {"date": "2025-05-19", "close": 1.24, "volume": 509437.0}, {"date": "2025-05-20", "close": 1.25, "volume": 605697.0}, {"date": "2025-05-21", "close": 1.24, "volume": 432389.0}, {"date": "2025-05-22", "close": 1.24, "volume": 330559.0}, {"date": "2025-05-23", "close": 1.23, "volume": 246541.0}, {"date": "2025-05-26", "close": 1.215, "volume": 1112072.0}, {"date": "2025-05-27", "close": 1.22, "volume": 554467.0}, {"date": "2025-05-28", "close": 1.24, "volume": 938390.0}, {"date": "2025-05-29", "close": 1.22, "volume": 472036.0}, {"date": "2025-05-30", "close": 1.22, "volume": 896995.0}, {"date": "2025-06-02", "close": 1.24, "volume": 1273399.0}, {"date": "2025-06-03", "close": 1.235, "volume": 1236735.0}, {"date": "2025-06-04", "close": 1.23, "volume": 1104854.0}, {"date": "2025-06-05", "close": 1.22, "volume": 562715.0}, {"date": "2025-06-06", "close": 1.21, "volume": 1026792.0}, {"date": "2025-06-10", "close": 1.24, "volume": 1097584.0}, {"date": "2025-06-11", "close": 1.265, "volume": 1475568.0}, {"date": "2025-06-12", "close": 1.25, "volume": 1125197.0}, {"date": "2025-06-13", "close": 1.25, "volume": 597419.0}, {"date": "2025-06-16", "close": 1.25, "volume": 389321.0}, {"date": "2025-06-17", "close": 1.245, "volume": 407848.0}, {"date": "2025-06-18", "close": 1.23, "volume": 1840374.0}, {"date": "2025-06-19", "close": 1.165, "volume": 2468131.0}, {"date": "2025-06-20", "close": 1.155, "volume": 2840054.0}, {"date": "2025-06-23", "close": 1.17, "volume": 1350768.0}, {"date": "2025-06-24", "close": 1.165, "volume": 1836931.0}, {"date": "2025-06-25", "close": 1.16, "volume": 930553.0}, {"date": "2025-06-26", "close": 1.155, "volume": 1565841.0}, {"date": "2025-06-27", "close": 1.135, "volume": 1325196.0}, {"date": "2025-06-30", "close": 1.125, "volume": 1131105.0}, {"date": "2025-07-01", "close": 1.145, "volume": 754651.0}, {"date": "2025-07-02", "close": 1.155, "volume": 568368.0}, {"date": "2025-07-03", "close": 1.15, "volume": 420257.0}, {"date": "2025-07-04", "close": 1.15, "volume": 453465.0}, {"date": "2025-07-07", "close": 1.14, "volume": 437633.0}, {"date": "2025-07-08", "close": 1.14, "volume": 927972.0}, {"date": "2025-07-09", "close": 1.155, "volume": 754093.0}, {"date": "2025-07-10", "close": 1.175, "volume": 632947.0}, {"date": "2025-07-11", "close": 1.165, "volume": 747507.0}, {"date": "2025-07-14", "close": 1.205, "volume": 1212989.0}, {"date": "2025-07-15", "close": 1.19, "volume": 313604.0}, {"date": "2025-07-16", "close": 1.19, "volume": 652101.0}, {"date": "2025-07-17", "close": 1.225, "volume": 580932.0}, {"date": "2025-07-18", "close": 1.22, "volume": 474332.0}, {"date": "2025-07-21", "close": 1.22, "volume": 569615.0}, {"date": "2025-07-22", "close": 1.23, "volume": 338084.0}, {"date": "2025-07-23", "close": 1.245, "volume": 1360759.0}, {"date": "2025-07-24", "close": 1.235, "volume": 445735.0}, {"date": "2025-07-25", "close": 1.23, "volume": 347184.0}, {"date": "2025-07-28", "close": 1.245, "volume": 445709.0}, {"date": "2025-07-29", "close": 1.245, "volume": 569102.0}, {"date": "2025-07-30", "close": 1.26, "volume": 904772.0}, {"date": "2025-07-31", "close": 1.27, "volume": 513371.0}, {"date": "2025-08-01", "close": 1.26, "volume": 493233.0}, {"date": "2025-08-04", "close": 1.25, "volume": 727101.0}, {"date": "2025-08-05", "close": 1.27, "volume": 374574.0}, {"date": "2025-08-06", "close": 1.3, "volume": 1810110.0}, {"date": "2025-08-07", "close": 1.295, "volume": 829215.0}, {"date": "2025-08-08", "close": 1.3, "volume": 392828.0}, {"date": "2025-08-11", "close": 1.31, "volume": 1849766.0}, {"date": "2025-08-12", "close": 1.295, "volume": 289578.0}, {"date": "2025-08-13", "close": 1.28, "volume": 987536.0}, {"date": "2025-08-14", "close": 1.3, "volume": 724757.0}, {"date": "2025-08-15", "close": 1.265, "volume": 1169281.0}, {"date": "2025-08-18", "close": 1.24, "volume": 1276987.0}, {"date": "2025-08-19", "close": 1.24, "volume": 808061.0}, {"date": "2025-08-20", "close": 1.245, "volume": 742437.0}, {"date": "2025-08-21", "close": 1.26, "volume": 470875.0}, {"date": "2025-08-22", "close": 1.235, "volume": 413148.0}, {"date": "2025-08-25", "close": 1.245, "volume": 583823.0}, {"date": "2025-08-26", "close": 1.24, "volume": 708480.0}, {"date": "2025-08-27", "close": 1.24, "volume": 261173.0}, {"date": "2025-08-28", "close": 1.235, "volume": 396685.0}, {"date": "2025-08-29", "close": 1.245, "volume": 583883.0}, {"date": "2025-09-01", "close": 1.24, "volume": 1264686.0}, {"date": "2025-09-02", "close": 1.235, "volume": 828368.0}, {"date": "2025-09-03", "close": 1.215, "volume": 756398.0}, {"date": "2025-09-04", "close": 1.225, "volume": 570659.0}, {"date": "2025-09-05", "close": 1.24, "volume": 420427.0}, {"date": "2025-09-08", "close": 1.25, "volume": 651040.0}, {"date": "2025-09-09", "close": 1.25, "volume": 762727.0}, {"date": "2025-09-10", "close": 1.255, "volume": 624621.0}, {"date": "2025-09-11", "close": 1.265, "volume": 630026.0}, {"date": "2025-09-12", "close": 1.27, "volume": 572481.0}, {"date": "2025-09-15", "close": 1.275, "volume": 796855.0}, {"date": "2025-09-16", "close": 1.285, "volume": 755022.0}, {"date": "2025-09-17", "close": 1.235, "volume": 1259487.0}, {"date": "2025-09-18", "close": 1.235, "volume": 1323697.0}, {"date": "2025-09-19", "close": 1.255, "volume": 2671232.0}, {"date": "2025-09-22", "close": 1.23, "volume": 502338.0}, {"date": "2025-09-23", "close": 1.23, "volume": 996322.0}, {"date": "2025-09-24", "close": 1.23, "volume": 540870.0}, {"date": "2025-09-25", "close": 1.22, "volume": 1062111.0}, {"date": "2025-09-26", "close": 1.215, "volume": 568226.0}, {"date": "2025-09-29", "close": 1.19, "volume": 665851.0}, {"date": "2025-09-30", "close": 1.2, "volume": 595982.0}, {"date": "2025-10-01", "close": 1.205, "volume": 401252.0}, {"date": "2025-10-02", "close": 1.2, "volume": 465098.0}, {"date": "2025-10-03", "close": 1.195, "volume": 427397.0}, {"date": "2025-10-06", "close": 1.195, "volume": 315291.0}, {"date": "2025-10-07", "close": 1.18, "volume": 1074913.0}, {"date": "2025-10-08", "close": 1.175, "volume": 899052.0}, {"date": "2025-10-09", "close": 1.17, "volume": 893342.0}, {"date": "2025-10-10", "close": 1.18, "volume": 815675.0}, {"date": "2025-10-13", "close": 1.175, "volume": 1115416.0}, {"date": "2025-10-14", "close": 1.18, "volume": 648482.0}, {"date": "2025-10-15", "close": 1.165, "volume": 1505109.0}, {"date": "2025-10-16", "close": 1.17, "volume": 1929499.0}, {"date": "2025-10-17", "close": 1.165, "volume": 303089.0}, {"date": "2025-10-20", "close": 1.18, "volume": 751706.0}, {"date": "2025-10-21", "close": 1.175, "volume": 319047.0}, {"date": "2025-10-22", "close": 1.18, "volume": 426171.0}, {"date": "2025-10-23", "close": 1.195, "volume": 523203.0}, {"date": "2025-10-24", "close": 1.205, "volume": 476843.0}, {"date": "2025-10-27", "close": 1.195, "volume": 603727.0}, {"date": "2025-10-28", "close": 1.225, "volume": 1074067.0}, {"date": "2025-10-29", "close": 1.215, "volume": 993079.0}, {"date": "2025-10-30", "close": 1.18, "volume": 1106647.0}, {"date": "2025-10-31", "close": 1.18, "volume": 536914.0}, {"date": "2025-11-03", "close": 1.17, "volume": 1198788.0}, {"date": "2025-11-04", "close": 1.165, "volume": 892628.0}, {"date": "2025-11-05", "close": 1.175, "volume": 717808.0}, {"date": "2025-11-06", "close": 1.19, "volume": 525621.0}, {"date": "2025-11-07", "close": 1.185, "volume": 710691.0}, {"date": "2025-11-10", "close": 1.175, "volume": 1070673.0}, {"date": "2025-11-11", "close": 1.195, "volume": 744716.0}, {"date": "2025-11-12", "close": 1.21, "volume": 2280844.0}, {"date": "2025-11-13", "close": 1.175, "volume": 1240282.0}, {"date": "2025-11-14", "close": 1.175, "volume": 795855.0}, {"date": "2025-11-17", "close": 1.17, "volume": 638657.0}, {"date": "2025-11-18", "close": 1.16, "volume": 885083.0}, {"date": "2025-11-19", "close": 1.17, "volume": 744390.0}, {"date": "2025-11-20", "close": 1.17, "volume": 773635.0}, {"date": "2025-11-21", "close": 1.155, "volume": 855100.0}, {"date": "2025-11-24", "close": 1.185, "volume": 1107839.0}, {"date": "2025-11-25", "close": 1.18, "volume": 1438337.0}, {"date": "2025-11-26", "close": 1.185, "volume": 842925.0}, {"date": "2025-11-27", "close": 1.185, "volume": 282781.0}, {"date": "2025-11-28", "close": 1.175, "volume": 837955.0}, {"date": "2025-12-01", "close": 1.155, "volume": 1845090.0}, {"date": "2025-12-02", "close": 1.175, "volume": 766751.0}, {"date": "2025-12-03", "close": 1.17, "volume": 906641.0}, {"date": "2025-12-04", "close": 1.12, "volume": 3265173.0}, {"date": "2025-12-05", "close": 1.11, "volume": 2317940.0}, {"date": "2025-12-08", "close": 1.115, "volume": 1415387.0}, {"date": "2025-12-09", "close": 1.13, "volume": 1028253.0}, {"date": "2025-12-10", "close": 1.115, "volume": 1285523.0}, {"date": "2025-12-11", "close": 1.115, "volume": 1708238.0}, {"date": "2025-12-12", "close": 1.14, "volume": 2047852.0}, {"date": "2025-12-15", "close": 1.125, "volume": 1890169.0}, {"date": "2025-12-16", "close": 1.11, "volume": 1596806.0}, {"date": "2025-12-17", "close": 1.115, "volume": 1125887.0}, {"date": "2025-12-18", "close": 1.17, "volume": 1545699.0}, {"date": "2025-12-19", "close": 1.16, "volume": 1369225.0}, {"date": "2025-12-22", "close": 1.15, "volume": 947913.0}, {"date": "2025-12-23", "close": 1.15, "volume": 778051.0}, {"date": "2025-12-24", "close": 1.13, "volume": 1253061.0}, {"date": "2025-12-29", "close": 1.14, "volume": 1219725.0}, {"date": "2025-12-30", "close": 1.125, "volume": 929454.0}, {"date": "2025-12-31", "close": 1.15, "volume": 707831.0}, {"date": "2026-01-02", "close": 1.13, "volume": 391820.0}, {"date": "2026-01-05", "close": 1.125, "volume": 606479.0}, {"date": "2026-01-06", "close": 1.105, "volume": 1369620.0}, {"date": "2026-01-07", "close": 1.12, "volume": 666043.0}, {"date": "2026-01-08", "close": 1.125, "volume": 637878.0}, {"date": "2026-01-09", "close": 1.115, "volume": 837380.0}, {"date": "2026-01-12", "close": 1.12, "volume": 731546.0}, {"date": "2026-01-13", "close": 1.105, "volume": 2100402.0}, {"date": "2026-01-14", "close": 1.11, "volume": 951365.0}, {"date": "2026-01-15", "close": 1.1, "volume": 1308908.0}, {"date": "2026-01-16", "close": 1.12, "volume": 955834.0}, {"date": "2026-01-19", "close": 1.115, "volume": 602084.0}, {"date": "2026-01-20", "close": 1.125, "volume": 633112.0}, {"date": "2026-01-21", "close": 1.1, "volume": 1604738.0}, {"date": "2026-01-22", "close": 1.105, "volume": 540945.0}, {"date": "2026-01-23", "close": 1.1, "volume": 1257020.0}, {"date": "2026-01-27", "close": 1.095, "volume": 760941.0}, {"date": "2026-01-28", "close": 1.08, "volume": 1255998.0}, {"date": "2026-01-29", "close": 1.065, "volume": 952055.0}, {"date": "2026-01-30", "close": 1.065, "volume": 803914.0}, {"date": "2026-02-02", "close": 1.055, "volume": 1186803.0}, {"date": "2026-02-03", "close": 1.06, "volume": 1426934.0}, {"date": "2026-02-04", "close": 1.07, "volume": 2639464.0}, {"date": "2026-02-05", "close": 1.075, "volume": 2178442.0}, {"date": "2026-02-06", "close": 1.04, "volume": 2934612.0}, {"date": "2026-02-09", "close": 1.04, "volume": 1867137.0}, {"date": "2026-02-10", "close": 1.03, "volume": 2235686.0}, {"date": "2026-02-11", "close": 1.035, "volume": 1674038.0}, {"date": "2026-02-12", "close": 1.03, "volume": 1457820.0}, {"date": "2026-02-13", "close": 1.005, "volume": 4207868.0}, {"date": "2026-02-16", "close": 1.02, "volume": 2733090.0}, {"date": "2026-02-17", "close": 1.005, "volume": 2277914.0}, {"date": "2026-02-18", "close": 1.025, "volume": 2054809.0}, {"date": "2026-02-19", "close": 1.025, "volume": 1528727.0}, {"date": "2026-02-20", "close": 1.01, "volume": 4000388.0}, {"date": "2026-02-23", "close": 1.015, "volume": 1762880.0}, {"date": "2026-02-24", "close": 1.01, "volume": 1949331.0}, {"date": "2026-02-25", "close": 1.005, "volume": 1715965.0}, {"date": "2026-02-26", "close": 1.015, "volume": 1931892.0}, {"date": "2026-02-27", "close": 1.005, "volume": 20423947.0}, {"date": "2026-03-02", "close": 1.02, "volume": 1653004.0}, {"date": "2026-03-03", "close": 1.015, "volume": 3802370.0}, {"date": "2026-03-04", "close": 1.005, "volume": 3022588.0}, {"date": "2026-03-05", "close": 1.02, "volume": 1754669.0}, {"date": "2026-03-06", "close": 1.015, "volume": 1438203.0}, {"date": "2026-03-09", "close": 1.015, "volume": 3047151.0}, {"date": "2026-03-10", "close": 1.005, "volume": 2795424.0}, {"date": "2026-03-11", "close": 1.0, "volume": 2537106.0}, {"date": "2026-03-12", "close": 1.0, "volume": 4651071.0}, {"date": "2026-03-13", "close": 1.005, "volume": 2149994.0}, {"date": "2026-03-16", "close": 1.0, "volume": 2488854.0}, {"date": "2026-03-17", "close": 0.995, "volume": 2689217.0}, {"date": "2026-03-18", "close": 0.99, "volume": 3965570.0}, {"date": "2026-03-19", "close": 0.965, "volume": 5323551.0}, {"date": "2026-03-20", "close": 0.96, "volume": 29810873.0}, {"date": "2026-03-23", "close": 0.98, "volume": 3195414.0}, {"date": "2026-03-24", "close": 0.975, "volume": 1282857.0}, {"date": "2026-03-25", "close": 0.975, "volume": 1537916.0}, {"date": "2026-03-26", "close": 0.97, "volume": 2921092.0}, {"date": "2026-03-27", "close": 0.955, "volume": 2592764.0}, {"date": "2026-03-30", "close": 0.93, "volume": 2377027.0}, {"date": "2026-03-31", "close": 0.93, "volume": 1278891.0}, {"date": "2026-04-01", "close": 0.93, "volume": 2948265.0}, {"date": "2026-04-02", "close": 0.935, "volume": 1907443.0}, {"date": "2026-04-07", "close": 0.945, "volume": 1025204.0}, {"date": "2026-04-08", "close": 0.945, "volume": 1957907.0}, {"date": "2026-04-09", "close": 0.945, "volume": 1147395.0}, {"date": "2026-04-10", "close": 0.95, "volume": 1587167.0}, {"date": "2026-04-13", "close": 0.94, "volume": 1370275.0}, {"date": "2026-04-14", "close": 0.945, "volume": 887505.0}, {"date": "2026-04-15", "close": 0.95, "volume": 1061404.0}, {"date": "2026-04-16", "close": 0.955, "volume": 551583.0}, {"date": "2026-04-17", "close": 0.94, "volume": 4391694.0}, {"date": "2026-04-20", "close": 0.945, "volume": 671663.0}, {"date": "2026-04-21", "close": 0.935, "volume": 1294716.0}, {"date": "2026-04-22", "close": 0.94, "volume": 1004346.0}, {"date": "2026-04-23", "close": 0.935, "volume": 1074013.0}, {"date": "2026-04-24", "close": 0.935, "volume": 898772.0}, {"date": "2026-04-27", "close": 0.94, "volume": 891763.0}, {"date": "2026-04-28", "close": 0.935, "volume": 1131412.0}, {"date": "2026-04-29", "close": 0.935, "volume": 845326.0}, {"date": "2026-04-30", "close": 0.935, "volume": 893818.0}, {"date": "2026-05-01", "close": 0.93, "volume": 518872.0}, {"date": "2026-05-04", "close": 0.935, "volume": 1681502.0}, {"date": "2026-05-05", "close": 0.93, "volume": 1363063.0}, {"date": "2026-05-06", "close": 0.935, "volume": 1210460.0}, {"date": "2026-05-07", "close": 0.94, "volume": 1148849.0}, {"date": "2026-05-08", "close": 0.94, "volume": 870017.0}, {"date": "2026-05-11", "close": 0.935, "volume": 1015202.0}, {"date": "2026-05-12", "close": 0.935, "volume": 1089627.0}, {"date": "2026-05-13", "close": 0.93, "volume": 1273883.0}, {"date": "2026-05-14", "close": 0.935, "volume": 1319040.0}, {"date": "2026-05-15", "close": 0.935, "volume": 1015432.0}, {"date": "2026-05-18", "close": 0.925, "volume": 1451870.0}, {"date": "2026-05-19", "close": 0.93, "volume": 653743.0}, {"date": "2026-05-20", "close": 0.91, "volume": 2411316.0}, {"date": "2026-05-21", "close": 0.92, "volume": 1183289.0}, {"date": "2026-05-22", "close": 0.905, "volume": 782571.0}, {"date": "2026-05-25", "close": 0.905, "volume": 1258521.0}, {"date": "2026-05-26", "close": 0.91, "volume": 743093.0}, {"date": "2026-05-27", "close": 0.905, "volume": 937197.0}, {"date": "2026-05-28", "close": 0.905, "volume": 1635363.0}, {"date": "2026-05-29", "close": 0.915, "volume": 1445648.0}, {"date": "2026-06-01", "close": 0.91, "volume": 964474.0}, {"date": "2026-06-02", "close": 0.89, "volume": 2203059.0}, {"date": "2026-06-03", "close": 0.88, "volume": 1187528.0}, {"date": "2026-06-04", "close": 0.885, "volume": 929497.0}, {"date": "2026-06-05", "close": 0.885, "volume": 1155303.0}, {"date": "2026-06-09", "close": 0.885, "volume": 1775469.0}, {"date": "2026-06-10", "close": 0.905, "volume": 1833139.0}, {"date": "2026-06-11", "close": 0.92, "volume": 1716739.0}, {"date": "2026-06-12", "close": 0.935, "volume": 2009988.0}, {"date": "2026-06-15", "close": 0.93, "volume": 2564937.0}, {"date": "2026-06-16", "close": 0.925, "volume": 1144322.0}, {"date": "2026-06-17", "close": 0.93, "volume": 1756907.0}, {"date": "2026-06-18", "close": 0.915, "volume": 2634263.0}, {"date": "2026-06-19", "close": 0.925, "volume": 3163088.0}, {"date": "2026-06-22", "close": 0.93, "volume": 2011535.0}, {"date": "2026-06-23", "close": 0.925, "volume": 1071890.0}, {"date": "2026-06-24", "close": 0.915, "volume": 2797478.0}, {"date": "2026-06-25", "close": 0.92, "volume": 2195723.0}, {"date": "2026-06-26", "close": 0.93, "volume": 2172221.0}, {"date": "2026-06-29", "close": 0.89, "volume": 3149804.0}, {"date": "2026-06-30", "close": 0.89, "volume": 2280351.0}, {"date": "2026-07-01", "close": 0.88, "volume": 2423142.0}, {"date": "2026-07-02", "close": 0.885, "volume": 1088168.0}, {"date": "2026-07-03", "close": 0.89, "volume": 1133053.0}, {"date": "2026-07-06", "close": 0.895, "volume": 713199.0}, {"date": "2026-07-07", "close": 0.895, "volume": 1260146.0}, {"date": "2026-07-08", "close": 0.895, "volume": 863862.0}, {"date": "2026-07-09", "close": 0.89, "volume": 782634.0}, {"date": "2026-07-10", "close": 0.885, "volume": 728009.0}, {"date": "2026-07-13", "close": 0.885, "volume": 868329.0}, {"date": "2026-07-14", "close": 0.885, "volume": 2290172.0}, {"date": "2026-07-15", "close": 0.88, "volume": 909836.0}, {"date": "2026-07-16", "close": 0.885, "volume": 517198.0}, {"date": "2026-07-17", "close": 0.895, "volume": 1535037.0}, {"date": "2026-07-20", "close": 0.895, "volume": 971593.0}, {"date": "2026-07-21", "close": 0.89, "volume": 1016698.0}, {"date": "2026-07-22", "close": 0.87, "volume": 2848486.0}, {"date": "2026-07-23", "close": 0.88, "volume": 1312939.0}, {"date": "2026-07-24", "close": 0.875, "volume": 676940.0}, {"date": "2026-07-27", "close": 0.885, "volume": 1175913.0}, {"date": "2026-07-28", "close": 0.91, "volume": 2303599.0}, {"date": "2026-07-29", "close": 0.92, "volume": 1962441.0}, {"date": "2026-07-30", "close": 0.915, "volume": 855159.0}, {"date": "2026-07-31", "close": 0.915, "volume": 876459.0}, {"date": "2026-08-03", "close": 0.905, "volume": 1035768.0}, {"date": "2026-08-04", "close": 0.885, "volume": 2468381.0}, {"date": "2026-08-05", "close": 0.895, "volume": 1308257.0}, {"date": "2026-08-06", "close": 0.905, "volume": 1762595.0}, {"date": "2026-08-07", "close": 0.9, "volume": 1688191.0}, {"date": "2026-08-10", "close": 0.895, "volume": 1166528.0}, {"date": "2026-08-11", "close": 0.89, "volume": 1051470.0}, {"date": "2026-08-12", "close": 0.885, "volume": 716971.0}, {"date": "2026-08-13", "close": 0.875, "volume": 977097.0}, {"date": "2026-08-14", "close": 0.86, "volume": 1584264.0}, {"date": "2026-08-17", "close": 0.855, "volume": 1105156.0}, {"date": "2026-08-18", "close": 0.855, "volume": 912189.0}, {"date": "2026-08-19", "close": 0.845, "volume": 747420.0}, {"date": "2026-08-20", "close": 0.855, "volume": 900067.0}, {"date": "2026-08-21", "close": 0.855, "volume": 755389.0}, {"date": "2026-08-24", "close": 0.86, "volume": 1000092.0}, {"date": "2026-08-25", "close": 0.88, "volume": 1515431.0}, {"date": "2026-08-26", "close": 0.89, "volume": 1615525.0}, {"date": "2026-08-27", "close": 0.87, "volume": 1719720.0}, {"date": "2026-08-28", "close": 0.87, "volume": 683408.0}, {"date": "2026-08-31", "close": 0.88, "volume": 1073825.0}, {"date": "2026-09-01", "close": 0.88, "volume": 831423.0}, {"date": "2026-09-02", "close": 0.885, "volume": 1268318.0}, {"date": "2026-09-03", "close": 0.88, "volume": 710106.0}, {"date": "2026-09-04", "close": 0.88, "volume": 479051.0}, {"date": "2026-09-07", "close": 0.875, "volume": 874763.0}], "refreshing": true}