{"ticker": "FGG", "overview": {"name": "Future Generation Global Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FGG", "has_prices": true, "as_of": "2026-09-07", "last": 1.64, "prev_close": 1.64, "change": 0.0, "change_pct": 0.0, "session_volume": 146624.0, "vwap_5": 1.6365943129784006, "vwap_20": 1.6481855238924719, "vwap_60": 1.6832162201032528, "vwap_250": 1.6117513516139406, "high_52w": 1.755, "low_52w": 1.5, "avg_volume_20": 275557.5, "sessions": 400, "market_cap": {"value": 643384546.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03104929-1", "src": "ASX", "ticker": "FGG", "cik": "", "company": "Future Generation Global Limited", "company_raw": "Future Generation Global Limited", "who": "Kate Thorley", "who_key": "Kate Thorley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kate Thorley and FGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104929", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jennifer Westacott", "notice_type": "3Y", "direct_shares": 12105.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138619-2A1698614", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Westacott", "notice_type": "3Y", "direct_shares": 5901.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137999-2A1698325", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Thorley", "notice_type": "3Y", "direct_shares": 130237.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104929-2A1680059", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Casarotti", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-10", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Westacott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-03", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-24", "source_url": "https://www.marketindex.com.au/asx/fgg", "needs_ocr": 0}], "directors": [{"name": "Kate Thorley", "first_seen": "2021-03-18", "last_seen": "2026-06-29", "status": "current", "notices": 2}, {"name": "Jennifer Westacott", "first_seen": "2026-09-21", "last_seen": "2026-09-22", "status": "current", "notices": 2}, {"name": "G Wilson Amended", "first_seen": "2017-05-18", "last_seen": "2017-05-18", "status": "past", "notices": 1}, {"name": "S Morgan", "first_seen": "2015-09-09", "last_seen": "2017-09-21", "status": "past", "notices": 2}, {"name": "S Cato", "first_seen": "2015-09-09", "last_seen": "2018-03-12", "status": "past", "notices": 3}, {"name": "Kiera Grant", "first_seen": "2018-05-02", "last_seen": "2018-05-02", "status": "past", "notices": 1}, {"name": "K Penrose", "first_seen": "2015-09-09", "last_seen": "2018-10-31", "status": "past", "notices": 5}, {"name": "Jonathan Nicholas", "first_seen": "2019-04-03", "last_seen": "2019-04-03", "status": "past", "notices": 1}, {"name": "Geoff R Wilson", "first_seen": "2019-03-07", "last_seen": "2020-09-04", "status": "past", "notices": 4}, {"name": "B Hutchinson", "first_seen": "2015-09-09", "last_seen": "2021-06-23", "status": "past", "notices": 6}, {"name": "J Westacott", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 1}, {"name": "G Wilson", "first_seen": "2015-09-09", "last_seen": "2023-12-05", "status": "past", "notices": 84}, {"name": "K Thorley", "first_seen": "2023-04-19", "last_seen": "2023-12-10", "status": "past", "notices": 5}, {"name": "F Casarotti", "first_seen": "2015-09-09", "last_seen": "2024-03-07", "status": "past", "notices": 3}, {"name": "K Grant", "first_seen": "2018-10-29", "last_seen": "2024-05-02", "status": "past", "notices": 4}], "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": "September 2026 Investment Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148376-2A1704054"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Jennifer Westacott Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138619-2A1698614"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Jennifer Westacott Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137999-2A1698325"}, {"date": "2026-09-16", "form": "Company Administration", "title": "Invite - October 2026 Shareholder Presentations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136454-2A1697644"}, {"date": "2026-09-14", "form": "Periodic Reports", "title": "August 2026 Investment Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135343-2A1697050"}], "performance": {"ticker": "FGG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-09-10", "close": 1.055, "volume": 1134621.0}, {"date": "2015-09-11", "close": 1.055, "volume": 1039538.0}, {"date": "2015-09-14", "close": 1.055, "volume": 609163.0}, {"date": "2015-09-15", "close": 1.05, "volume": 764476.0}, {"date": "2015-09-16", "close": 1.055, "volume": 350898.0}, {"date": "2015-09-17", "close": 1.06, "volume": 385991.0}, {"date": "2015-09-18", "close": 1.065, "volume": 234255.0}, {"date": "2015-09-21", "close": 1.075, "volume": 190963.0}, {"date": "2015-09-22", "close": 1.08, "volume": 225882.0}, {"date": "2015-09-23", "close": 1.085, "volume": 182198.0}, {"date": "2015-09-24", "close": 1.09, "volume": 173619.0}, {"date": "2015-09-25", "close": 1.09, "volume": 303752.0}, {"date": "2015-09-28", "close": 1.09, "volume": 436986.0}, {"date": "2015-09-29", "close": 1.08, "volume": 296498.0}, {"date": "2015-09-30", "close": 1.09, "volume": 99822.0}, {"date": "2015-10-01", "close": 1.1, "volume": 199566.0}, {"date": "2015-10-02", "close": 1.09, "volume": 67659.0}, {"date": "2015-10-05", "close": 1.08, "volume": 182551.0}, {"date": "2015-10-06", "close": 1.095, "volume": 39057.0}, {"date": "2015-10-07", "close": 1.09, "volume": 73375.0}, {"date": "2015-10-08", "close": 1.095, "volume": 132360.0}, {"date": "2015-10-09", "close": 1.095, "volume": 213597.0}, {"date": "2015-10-12", "close": 1.09, "volume": 261569.0}, {"date": "2015-10-13", "close": 1.08, "volume": 202864.0}, {"date": "2015-10-14", "close": 1.1, "volume": 227153.0}, {"date": "2015-10-15", "close": 1.09, "volume": 143115.0}, {"date": "2015-10-16", "close": 1.09, "volume": 195476.0}, {"date": "2015-10-19", "close": 1.085, "volume": 131599.0}, {"date": "2015-10-20", "close": 1.075, "volume": 172789.0}, {"date": "2015-10-21", "close": 1.095, "volume": 213570.0}, {"date": "2015-10-22", "close": 1.09, "volume": 128885.0}, {"date": "2015-10-23", "close": 1.085, "volume": 127282.0}, {"date": "2015-10-26", "close": 1.085, "volume": 95066.0}, {"date": "2015-10-27", "close": 1.075, "volume": 178219.0}, {"date": "2015-10-28", "close": 1.08, "volume": 380623.0}, {"date": "2015-10-29", "close": 1.09, "volume": 159229.0}, {"date": "2015-10-30", "close": 1.1, "volume": 219456.0}, {"date": "2015-11-02", "close": 1.09, "volume": 166260.0}, {"date": "2015-11-03", "close": 1.1, "volume": 49164.0}, {"date": "2015-11-04", "close": 1.1, "volume": 65481.0}, {"date": "2015-11-05", "close": 1.09, "volume": 172563.0}, {"date": "2015-11-06", "close": 1.1, "volume": 264644.0}, {"date": "2015-11-09", "close": 1.095, "volume": 117218.0}, {"date": "2015-11-10", "close": 1.065, "volume": 328859.0}, {"date": "2015-11-11", "close": 1.09, "volume": 118044.0}, {"date": "2015-11-12", "close": 1.1, "volume": 245081.0}, {"date": "2015-11-13", "close": 1.1, "volume": 337544.0}, {"date": "2015-11-16", "close": 1.1, "volume": 172418.0}, {"date": "2015-11-17", "close": 1.11, "volume": 204400.0}, {"date": "2015-11-18", "close": 1.1, "volume": 189370.0}, {"date": "2015-11-19", "close": 1.12, "volume": 140519.0}, {"date": "2015-11-20", "close": 1.13, "volume": 168909.0}, {"date": "2015-11-23", "close": 1.15, "volume": 182707.0}, {"date": "2015-11-24", "close": 1.14, "volume": 82350.0}, {"date": "2015-11-25", "close": 1.15, "volume": 135302.0}, {"date": "2015-11-26", "close": 1.15, "volume": 156544.0}, {"date": "2015-11-27", "close": 1.16, "volume": 206763.0}, {"date": "2015-11-30", "close": 1.16, "volume": 213362.0}, {"date": "2015-12-01", "close": 1.17, "volume": 421086.0}, {"date": "2015-12-02", "close": 1.175, "volume": 94208.0}, {"date": "2015-12-03", "close": 1.18, "volume": 163100.0}, {"date": "2015-12-04", "close": 1.2, "volume": 496754.0}, {"date": "2015-12-07", "close": 1.19, "volume": 323049.0}, {"date": "2015-12-08", "close": 1.185, "volume": 437125.0}, {"date": "2015-12-09", "close": 1.19, "volume": 569749.0}, {"date": "2015-12-10", "close": 1.185, "volume": 297716.0}, {"date": "2015-12-11", "close": 1.185, "volume": 212042.0}, {"date": "2015-12-14", "close": 1.17, "volume": 250014.0}, {"date": "2015-12-15", "close": 1.145, "volume": 512964.0}, {"date": "2015-12-16", "close": 1.15, "volume": 331519.0}, {"date": "2015-12-17", "close": 1.15, "volume": 401106.0}, {"date": "2015-12-18", "close": 1.145, "volume": 222400.0}, {"date": "2015-12-21", "close": 1.15, "volume": 162372.0}, {"date": "2015-12-22", "close": 1.15, "volume": 230292.0}, {"date": "2015-12-23", "close": 1.175, "volume": 197911.0}, {"date": "2015-12-24", "close": 1.185, "volume": 41000.0}, {"date": "2015-12-29", "close": 1.18, "volume": 83012.0}, {"date": "2015-12-30", "close": 1.17, "volume": 47538.0}, {"date": "2015-12-31", "close": 1.17, "volume": 13350.0}, {"date": "2016-01-04", "close": 1.16, "volume": 151675.0}, {"date": "2016-01-05", "close": 1.17, "volume": 204780.0}, {"date": "2016-01-06", "close": 1.17, "volume": 53250.0}, {"date": "2016-01-07", "close": 1.145, "volume": 168435.0}, {"date": "2016-01-08", "close": 1.15, "volume": 295614.0}, {"date": "2016-01-11", "close": 1.18, "volume": 190478.0}, {"date": "2016-01-12", "close": 1.145, "volume": 135758.0}, {"date": "2016-01-13", "close": 1.18, "volume": 104191.0}, {"date": "2016-01-14", "close": 1.165, "volume": 87406.0}, {"date": "2016-01-15", "close": 1.15, "volume": 154721.0}, {"date": "2016-01-18", "close": 1.14, "volume": 104773.0}, {"date": "2016-01-19", "close": 1.135, "volume": 244907.0}, {"date": "2016-01-20", "close": 1.12, "volume": 175395.0}, {"date": "2016-01-21", "close": 1.15, "volume": 180918.0}, {"date": "2016-01-22", "close": 1.15, "volume": 104585.0}, {"date": "2016-01-25", "close": 1.16, "volume": 114959.0}, {"date": "2016-01-27", "close": 1.16, "volume": 145864.0}, {"date": "2016-01-28", "close": 1.16, "volume": 87942.0}, {"date": "2016-01-29", "close": 1.16, "volume": 64269.0}, {"date": "2016-02-01", "close": 1.18, "volume": 144248.0}, {"date": "2016-02-02", "close": 1.155, "volume": 102465.0}, {"date": "2016-02-03", "close": 1.155, "volume": 186831.0}, {"date": "2016-02-04", "close": 1.155, "volume": 88951.0}, {"date": "2016-02-05", "close": 1.16, "volume": 232448.0}, {"date": "2016-02-08", "close": 1.16, "volume": 245850.0}, {"date": "2016-02-09", "close": 1.14, "volume": 460845.0}, {"date": "2016-02-10", "close": 1.135, "volume": 419565.0}, {"date": "2016-02-11", "close": 1.12, "volume": 74518.0}, {"date": "2016-02-12", "close": 1.12, "volume": 195806.0}, {"date": "2016-02-15", "close": 1.12, "volume": 241917.0}, {"date": "2016-02-16", "close": 1.11, "volume": 112392.0}, {"date": "2016-02-17", "close": 1.14, "volume": 295035.0}, {"date": "2016-02-18", "close": 1.13, "volume": 258050.0}, {"date": "2016-02-19", "close": 1.115, "volume": 398593.0}, {"date": "2016-02-22", "close": 1.11, "volume": 349693.0}, {"date": "2016-02-23", "close": 1.13, "volume": 213480.0}, {"date": "2016-02-24", "close": 1.12, "volume": 191754.0}, {"date": "2016-02-25", "close": 1.135, "volume": 89102.0}, {"date": "2016-02-26", "close": 1.125, "volume": 318649.0}, {"date": "2016-02-29", "close": 1.125, "volume": 36054.0}, {"date": "2016-03-01", "close": 1.1, "volume": 87711.0}, {"date": "2016-03-02", "close": 1.125, "volume": 69610.0}, {"date": "2016-03-03", "close": 1.125, "volume": 70434.0}, {"date": "2016-03-04", "close": 1.13, "volume": 79550.0}, {"date": "2016-03-07", "close": 1.125, "volume": 206188.0}, {"date": "2016-03-08", "close": 1.125, "volume": 123742.0}, {"date": "2016-03-09", "close": 1.125, "volume": 66391.0}, {"date": "2016-03-10", "close": 1.13, "volume": 59739.0}, {"date": "2016-03-11", "close": 1.125, "volume": 52996.0}, {"date": "2016-03-14", "close": 1.115, "volume": 107330.0}, {"date": "2016-03-15", "close": 1.12, "volume": 248400.0}, {"date": "2016-03-16", "close": 1.125, "volume": 101450.0}, {"date": "2016-03-17", "close": 1.125, "volume": 31571.0}, {"date": "2016-03-18", "close": 1.11, "volume": 151458.0}, {"date": "2016-03-21", "close": 1.1, "volume": 152705.0}, {"date": "2016-03-22", "close": 1.12, "volume": 99750.0}, {"date": "2016-03-23", "close": 1.12, "volume": 138980.0}, {"date": "2016-03-24", "close": 1.1, "volume": 70150.0}, {"date": "2016-03-29", "close": 1.12, "volume": 158476.0}, {"date": "2016-03-30", "close": 1.11, "volume": 77795.0}, {"date": "2016-03-31", "close": 1.115, "volume": 161324.0}, {"date": "2016-04-01", "close": 1.075, "volume": 313075.0}, {"date": "2016-04-04", "close": 1.11, "volume": 54770.0}, {"date": "2016-04-05", "close": 1.105, "volume": 45585.0}, {"date": "2016-04-06", "close": 1.085, "volume": 201701.0}, {"date": "2016-04-07", "close": 1.095, "volume": 56674.0}, {"date": "2016-04-08", "close": 1.09, "volume": 70255.0}, {"date": "2016-04-11", "close": 1.085, "volume": 41802.0}, {"date": "2016-04-12", "close": 1.08, "volume": 60964.0}, {"date": "2016-04-13", "close": 1.09, "volume": 182956.0}, {"date": "2016-04-14", "close": 1.075, "volume": 74894.0}, {"date": "2016-04-15", "close": 1.12, "volume": 214322.0}, {"date": "2016-04-18", "close": 1.11, "volume": 220100.0}, {"date": "2016-04-19", "close": 1.1, "volume": 139693.0}, {"date": "2016-04-20", "close": 1.09, "volume": 105914.0}, {"date": "2016-04-21", "close": 1.08, "volume": 158914.0}, {"date": "2016-04-22", "close": 1.09, "volume": 91994.0}, {"date": "2016-04-26", "close": 1.105, "volume": 100412.0}, {"date": "2016-04-27", "close": 1.105, "volume": 66338.0}, {"date": "2016-04-28", "close": 1.11, "volume": 219038.0}, {"date": "2016-04-29", "close": 1.11, "volume": 85668.0}, {"date": "2016-05-02", "close": 1.1, "volume": 72386.0}, {"date": "2016-05-03", "close": 1.075, "volume": 590298.0}, {"date": "2016-05-04", "close": 1.06, "volume": 245508.0}, {"date": "2016-05-05", "close": 1.07, "volume": 59100.0}, {"date": "2016-05-06", "close": 1.065, "volume": 73498.0}, {"date": "2016-05-09", "close": 1.08, "volume": 137633.0}, {"date": "2016-05-10", "close": 1.08, "volume": 28510.0}, {"date": "2016-05-11", "close": 1.08, "volume": 250190.0}, {"date": "2016-05-12", "close": 1.07, "volume": 85715.0}, {"date": "2016-05-13", "close": 1.06, "volume": 152275.0}, {"date": "2016-05-16", "close": 1.07, "volume": 287680.0}, {"date": "2016-05-17", "close": 1.06, "volume": 87011.0}, {"date": "2016-05-18", "close": 1.05, "volume": 167648.0}, {"date": "2016-05-19", "close": 1.035, "volume": 164597.0}, {"date": "2016-05-20", "close": 1.04, "volume": 325616.0}, {"date": "2016-05-23", "close": 1.045, "volume": 163905.0}, {"date": "2016-05-24", "close": 1.04, "volume": 353937.0}, {"date": "2016-05-25", "close": 1.055, "volume": 587384.0}, {"date": "2016-05-26", "close": 1.06, "volume": 88728.0}, {"date": "2016-05-27", "close": 1.075, "volume": 280710.0}, {"date": "2016-05-30", "close": 1.09, "volume": 134320.0}, {"date": "2016-05-31", "close": 1.08, "volume": 206727.0}, {"date": "2016-06-01", "close": 1.08, "volume": 57019.0}, {"date": "2016-06-02", "close": 1.09, "volume": 176659.0}, {"date": "2016-06-03", "close": 1.06, "volume": 261058.0}, {"date": "2016-06-06", "close": 1.06, "volume": 206621.0}, {"date": "2016-06-07", "close": 1.07, "volume": 115494.0}, {"date": "2016-06-08", "close": 1.07, "volume": 136729.0}, {"date": "2016-06-09", "close": 1.065, "volume": 101603.0}, {"date": "2016-06-10", "close": 1.06, "volume": 131709.0}, {"date": "2016-06-14", "close": 1.07, "volume": 182059.0}, {"date": "2016-06-15", "close": 1.065, "volume": 158760.0}, {"date": "2016-06-16", "close": 1.055, "volume": 148279.0}, {"date": "2016-06-17", "close": 1.075, "volume": 21250.0}, {"date": "2016-06-20", "close": 1.055, "volume": 265832.0}, {"date": "2016-06-21", "close": 1.06, "volume": 189106.0}, {"date": "2016-06-22", "close": 1.05, "volume": 334090.0}, {"date": "2016-06-23", "close": 1.075, "volume": 175244.0}, {"date": "2016-06-24", "close": 1.04, "volume": 657035.0}, {"date": "2016-06-27", "close": 1.05, "volume": 191531.0}, {"date": "2016-06-28", "close": 1.04, "volume": 100228.0}, {"date": "2016-06-29", "close": 1.06, "volume": 256945.0}, {"date": "2016-06-30", "close": 1.055, "volume": 108747.0}, {"date": "2016-07-01", "close": 1.08, "volume": 204000.0}, {"date": "2016-07-04", "close": 1.055, "volume": 42500.0}, {"date": "2016-07-05", "close": 1.065, "volume": 133663.0}, {"date": "2016-07-06", "close": 1.07, "volume": 115200.0}, {"date": "2016-07-07", "close": 1.075, "volume": 142430.0}, {"date": "2016-07-08", "close": 1.075, "volume": 89832.0}, {"date": "2016-07-11", "close": 1.06, "volume": 452490.0}, {"date": "2016-07-12", "close": 1.055, "volume": 116583.0}, {"date": "2016-07-13", "close": 1.065, "volume": 101515.0}, {"date": "2016-07-14", "close": 1.065, "volume": 176595.0}, {"date": "2016-07-15", "close": 1.065, "volume": 96279.0}, {"date": "2016-07-18", "close": 1.075, "volume": 164973.0}, {"date": "2016-07-19", "close": 1.06, "volume": 138132.0}, {"date": "2016-07-20", "close": 1.06, "volume": 474429.0}, {"date": "2016-07-21", "close": 1.055, "volume": 313600.0}, {"date": "2016-07-22", "close": 1.055, "volume": 140868.0}, {"date": "2016-07-25", "close": 1.06, "volume": 311019.0}, {"date": "2016-07-26", "close": 1.06, "volume": 266579.0}, {"date": "2016-07-27", "close": 1.06, "volume": 71500.0}, {"date": "2016-07-28", "close": 1.06, "volume": 531649.0}, {"date": "2016-07-29", "close": 1.045, "volume": 486196.0}, {"date": "2016-08-01", "close": 1.04, "volume": 239988.0}, {"date": "2016-08-02", "close": 1.05, "volume": 258439.0}, {"date": "2016-08-03", "close": 1.07, "volume": 282485.0}, {"date": "2016-08-04", "close": 1.05, "volume": 280187.0}, {"date": "2016-08-05", "close": 1.04, "volume": 196160.0}, {"date": "2016-08-08", "close": 1.05, "volume": 159427.0}, {"date": "2016-08-09", "close": 1.065, "volume": 222620.0}, {"date": "2016-08-10", "close": 1.06, "volume": 99573.0}, {"date": "2016-08-11", "close": 1.06, "volume": 114611.0}, {"date": "2016-08-12", "close": 1.055, "volume": 76740.0}, {"date": "2016-08-15", "close": 1.07, "volume": 385313.0}, {"date": "2016-08-16", "close": 1.07, "volume": 100020.0}, {"date": "2016-08-17", "close": 1.07, "volume": 172241.0}, {"date": "2016-08-18", "close": 1.075, "volume": 96700.0}, {"date": "2016-08-19", "close": 1.08, "volume": 270780.0}, {"date": "2016-08-22", "close": 1.08, "volume": 137379.0}, {"date": "2016-08-23", "close": 1.085, "volume": 228015.0}, {"date": "2016-08-24", "close": 1.085, "volume": 150017.0}, {"date": "2016-08-25", "close": 1.075, "volume": 434670.0}, {"date": "2016-08-26", "close": 1.07, "volume": 162600.0}, {"date": "2016-08-29", "close": 1.06, "volume": 184185.0}, {"date": "2016-08-30", "close": 1.055, "volume": 107904.0}, {"date": "2016-08-31", "close": 1.05, "volume": 347274.0}, {"date": "2016-09-01", "close": 1.06, "volume": 117166.0}, {"date": "2016-09-02", "close": 1.06, "volume": 223242.0}, {"date": "2016-09-05", "close": 1.06, "volume": 149952.0}, {"date": "2016-09-06", "close": 1.05, "volume": 192946.0}, {"date": "2016-09-07", "close": 1.055, "volume": 90423.0}, {"date": "2016-09-08", "close": 1.04, "volume": 498400.0}, {"date": "2016-09-09", "close": 1.055, "volume": 74478.0}, {"date": "2016-09-12", "close": 1.05, "volume": 137104.0}, {"date": "2016-09-13", "close": 1.045, "volume": 306014.0}, {"date": "2016-09-14", "close": 1.03, "volume": 160544.0}, {"date": "2016-09-15", "close": 1.035, "volume": 100221.0}, {"date": "2016-09-16", "close": 1.04, "volume": 240109.0}, {"date": "2016-09-19", "close": 1.04, "volume": 149952.0}, {"date": "2016-09-20", "close": 1.04, "volume": 98675.0}, {"date": "2016-09-21", "close": 1.035, "volume": 113164.0}, {"date": "2016-09-22", "close": 1.04, "volume": 332844.0}, {"date": "2016-09-23", "close": 1.05, "volume": 203040.0}, {"date": "2016-09-26", "close": 1.07, "volume": 80689.0}, {"date": "2016-09-27", "close": 1.075, "volume": 131709.0}, {"date": "2016-09-28", "close": 1.065, "volume": 34577.0}, {"date": "2016-09-29", "close": 1.055, "volume": 104320.0}, {"date": "2016-09-30", "close": 1.05, "volume": 108254.0}, {"date": "2016-10-03", "close": 1.055, "volume": 29750.0}, {"date": "2016-10-04", "close": 1.06, "volume": 52310.0}, {"date": "2016-10-05", "close": 1.065, "volume": 111340.0}, {"date": "2016-10-06", "close": 1.07, "volume": 133789.0}, {"date": "2016-10-07", "close": 1.07, "volume": 120672.0}, {"date": "2016-10-10", "close": 1.06, "volume": 335941.0}, {"date": "2016-10-11", "close": 1.07, "volume": 31748.0}, {"date": "2016-10-12", "close": 1.06, "volume": 115637.0}, {"date": "2016-10-13", "close": 1.075, "volume": 216212.0}, {"date": "2016-10-14", "close": 1.07, "volume": 89067.0}, {"date": "2016-10-17", "close": 1.075, "volume": 74529.0}, {"date": "2016-10-18", "close": 1.075, "volume": 125910.0}, {"date": "2016-10-19", "close": 1.08, "volume": 77407.0}, {"date": "2016-10-20", "close": 1.08, "volume": 43509.0}, {"date": "2016-10-21", "close": 1.08, "volume": 237633.0}, {"date": "2016-10-24", "close": 1.065, "volume": 361917.0}, {"date": "2016-10-25", "close": 1.065, "volume": 15590.0}, {"date": "2016-10-26", "close": 1.075, "volume": 58690.0}, {"date": "2016-10-27", "close": 1.08, "volume": 120691.0}, {"date": "2016-10-28", "close": 1.07, "volume": 28500.0}, {"date": "2016-10-31", "close": 1.065, "volume": 230575.0}, {"date": "2016-11-01", "close": 1.07, "volume": 75413.0}, {"date": "2016-11-02", "close": 1.06, "volume": 208521.0}, {"date": "2016-11-03", "close": 1.06, "volume": 170707.0}, {"date": "2016-11-04", "close": 1.08, "volume": 22828.0}, {"date": "2016-11-07", "close": 1.08, "volume": 74200.0}, {"date": "2016-11-08", "close": 1.08, "volume": 157365.0}, {"date": "2016-11-09", "close": 1.04, "volume": 235718.0}, {"date": "2016-11-10", "close": 1.08, "volume": 84063.0}, {"date": "2016-11-11", "close": 1.075, "volume": 172810.0}, {"date": "2016-11-14", "close": 1.06, "volume": 150847.0}, {"date": "2016-11-15", "close": 1.07, "volume": 162322.0}, {"date": "2016-11-16", "close": 1.06, "volume": 182873.0}, {"date": "2016-11-17", "close": 1.055, "volume": 93036.0}, {"date": "2016-11-18", "close": 1.07, "volume": 30470.0}, {"date": "2016-11-21", "close": 1.07, "volume": 31687.0}, {"date": "2016-11-22", "close": 1.065, "volume": 174885.0}, {"date": "2016-11-23", "close": 1.06, "volume": 121377.0}, {"date": "2016-11-24", "close": 1.07, "volume": 279736.0}, {"date": "2016-11-25", "close": 1.06, "volume": 515344.0}, {"date": "2016-11-28", "close": 1.07, "volume": 79751.0}, {"date": "2016-11-29", "close": 1.06, "volume": 65200.0}, {"date": "2016-11-30", "close": 1.05, "volume": 198332.0}, {"date": "2016-12-01", "close": 1.045, "volume": 257959.0}, {"date": "2016-12-02", "close": 1.045, "volume": 225464.0}, {"date": "2016-12-05", "close": 1.05, "volume": 72929.0}, {"date": "2016-12-06", "close": 1.06, "volume": 173797.0}, {"date": "2016-12-07", "close": 1.07, "volume": 369229.0}, {"date": "2016-12-08", "close": 1.08, "volume": 271744.0}, {"date": "2016-12-09", "close": 1.07, "volume": 116654.0}, {"date": "2016-12-12", "close": 1.065, "volume": 56430.0}, {"date": "2016-12-13", "close": 1.06, "volume": 423545.0}, {"date": "2016-12-14", "close": 1.065, "volume": 99300.0}, {"date": "2016-12-15", "close": 1.06, "volume": 106764.0}, {"date": "2016-12-16", "close": 1.06, "volume": 7736.0}, {"date": "2016-12-19", "close": 1.06, "volume": 99013.0}, {"date": "2016-12-20", "close": 1.07, "volume": 231258.0}, {"date": "2016-12-21", "close": 1.065, "volume": 97181.0}, {"date": "2016-12-22", "close": 1.06, "volume": 227640.0}, {"date": "2016-12-23", "close": 1.065, "volume": 97610.0}, {"date": "2016-12-28", "close": 1.065, "volume": 46365.0}, {"date": "2016-12-29", "close": 1.065, "volume": 2000.0}, {"date": "2016-12-30", "close": 1.065, "volume": 96883.0}, {"date": "2017-01-03", "close": 1.06, "volume": 324973.0}, {"date": "2017-01-04", "close": 1.06, "volume": 309046.0}, {"date": "2017-01-05", "close": 1.065, "volume": 87761.0}, {"date": "2017-01-06", "close": 1.065, "volume": 436948.0}, {"date": "2017-01-09", "close": 1.065, "volume": 305689.0}, {"date": "2017-01-10", "close": 1.06, "volume": 496199.0}, {"date": "2017-01-11", "close": 1.055, "volume": 108766.0}, {"date": "2017-01-12", "close": 1.06, "volume": 189160.0}, {"date": "2017-01-13", "close": 1.06, "volume": 227711.0}, {"date": "2017-01-16", "close": 1.07, "volume": 502472.0}, {"date": "2017-01-17", "close": 1.07, "volume": 418055.0}, {"date": "2017-01-18", "close": 1.065, "volume": 313520.0}, {"date": "2017-01-19", "close": 1.06, "volume": 132441.0}, {"date": "2017-01-20", "close": 1.06, "volume": 121898.0}, {"date": "2017-01-23", "close": 1.06, "volume": 120786.0}, {"date": "2017-01-24", "close": 1.06, "volume": 253360.0}, {"date": "2017-01-25", "close": 1.07, "volume": 159304.0}, {"date": "2017-01-27", "close": 1.065, "volume": 256923.0}, {"date": "2017-01-30", "close": 1.065, "volume": 278082.0}, {"date": "2017-01-31", "close": 1.06, "volume": 240047.0}, {"date": "2017-02-01", "close": 1.06, "volume": 105693.0}, {"date": "2017-02-02", "close": 1.06, "volume": 118210.0}, {"date": "2017-02-03", "close": 1.055, "volume": 209894.0}, {"date": "2017-02-06", "close": 1.06, "volume": 97928.0}, {"date": "2017-02-07", "close": 1.05, "volume": 96041.0}, {"date": "2017-02-08", "close": 1.05, "volume": 151229.0}, {"date": "2017-02-09", "close": 1.045, "volume": 260394.0}, {"date": "2017-02-10", "close": 1.05, "volume": 411004.0}, {"date": "2017-02-13", "close": 1.045, "volume": 188938.0}, {"date": "2017-02-14", "close": 1.05, "volume": 573094.0}, {"date": "2017-02-15", "close": 1.055, "volume": 486503.0}, {"date": "2017-02-16", "close": 1.055, "volume": 355830.0}, {"date": "2017-02-17", "close": 1.05, "volume": 268535.0}, {"date": "2017-02-20", "close": 1.05, "volume": 215366.0}, {"date": "2017-02-21", "close": 1.05, "volume": 44832.0}, {"date": "2017-02-22", "close": 1.05, "volume": 130132.0}, {"date": "2017-02-23", "close": 1.045, "volume": 452068.0}, {"date": "2017-02-24", "close": 1.035, "volume": 191568.0}, {"date": "2017-02-27", "close": 1.045, "volume": 349707.0}, {"date": "2017-02-28", "close": 1.035, "volume": 251303.0}, {"date": "2017-03-01", "close": 1.04, "volume": 289813.0}, {"date": "2017-03-02", "close": 1.045, "volume": 641847.0}, {"date": "2017-03-03", "close": 1.05, "volume": 100437.0}, {"date": "2017-03-06", "close": 1.05, "volume": 314694.0}, {"date": "2017-03-07", "close": 1.04, "volume": 109852.0}, {"date": "2017-03-08", "close": 1.04, "volume": 644102.0}, {"date": "2017-03-09", "close": 1.035, "volume": 438438.0}, {"date": "2017-03-10", "close": 1.035, "volume": 360348.0}, {"date": "2017-03-13", "close": 1.03, "volume": 187627.0}, {"date": "2017-03-14", "close": 1.04, "volume": 432113.0}, {"date": "2017-03-15", "close": 1.035, "volume": 327911.0}, {"date": "2017-03-16", "close": 1.04, "volume": 149467.0}, {"date": "2017-03-17", "close": 1.045, "volume": 189587.0}, {"date": "2017-03-20", "close": 1.045, "volume": 249590.0}, {"date": "2017-03-21", "close": 1.05, "volume": 259551.0}, {"date": "2017-03-22", "close": 1.055, "volume": 366290.0}, {"date": "2017-03-23", "close": 1.055, "volume": 277292.0}, {"date": "2017-03-24", "close": 1.06, "volume": 104097.0}, {"date": "2017-03-27", "close": 1.05, "volume": 148851.0}, {"date": "2017-03-28", "close": 1.045, "volume": 429310.0}, {"date": "2017-03-29", "close": 1.06, "volume": 224567.0}, {"date": "2017-03-30", "close": 1.05, "volume": 353501.0}, {"date": "2017-03-31", "close": 1.06, "volume": 196086.0}, {"date": "2017-04-03", "close": 1.055, "volume": 211791.0}, {"date": "2017-04-04", "close": 1.05, "volume": 219892.0}, {"date": "2017-04-05", "close": 1.05, "volume": 593194.0}, {"date": "2017-04-06", "close": 1.05, "volume": 447894.0}, {"date": "2017-04-07", "close": 1.06, "volume": 368371.0}, {"date": "2017-04-10", "close": 1.06, "volume": 128639.0}, {"date": "2017-04-11", "close": 1.05, "volume": 206504.0}, {"date": "2017-04-12", "close": 1.06, "volume": 173968.0}, {"date": "2017-04-13", "close": 1.05, "volume": 210700.0}, {"date": "2017-04-18", "close": 1.045, "volume": 318864.0}, {"date": "2017-04-19", "close": 1.05, "volume": 395786.0}, {"date": "2017-04-20", "close": 1.035, "volume": 103399.0}, {"date": "2017-04-21", "close": 1.05, "volume": 320561.0}, {"date": "2017-04-24", "close": 1.035, "volume": 435435.0}, {"date": "2017-04-26", "close": 1.04, "volume": 398062.0}, {"date": "2017-04-27", "close": 1.05, "volume": 277236.0}, {"date": "2017-04-28", "close": 1.04, "volume": 504493.0}, {"date": "2017-05-01", "close": 1.05, "volume": 265512.0}, {"date": "2017-05-02", "close": 1.04, "volume": 174654.0}, {"date": "2017-05-03", "close": 1.04, "volume": 241054.0}, {"date": "2017-05-04", "close": 1.035, "volume": 284945.0}, {"date": "2017-05-05", "close": 1.045, "volume": 524831.0}, {"date": "2017-05-08", "close": 1.04, "volume": 197747.0}, {"date": "2017-05-09", "close": 1.05, "volume": 358941.0}, {"date": "2017-05-10", "close": 1.05, "volume": 229743.0}, {"date": "2017-05-11", "close": 1.06, "volume": 374663.0}, {"date": "2017-05-12", "close": 1.065, "volume": 292436.0}, {"date": "2017-05-15", "close": 1.075, "volume": 744349.0}, {"date": "2017-05-16", "close": 1.08, "volume": 1241110.0}, {"date": "2017-05-17", "close": 1.085, "volume": 729204.0}, {"date": "2017-05-18", "close": 1.09, "volume": 556741.0}, {"date": "2017-05-19", "close": 1.07, "volume": 391158.0}, {"date": "2017-05-22", "close": 1.09, "volume": 203994.0}, {"date": "2017-05-23", "close": 1.085, "volume": 408451.0}, {"date": "2017-05-24", "close": 1.09, "volume": 479860.0}, {"date": "2017-05-25", "close": 1.075, "volume": 300894.0}, {"date": "2017-05-26", "close": 1.07, "volume": 196643.0}, {"date": "2017-05-29", "close": 1.07, "volume": 464680.0}, {"date": "2017-05-30", "close": 1.065, "volume": 814874.0}, {"date": "2017-05-31", "close": 1.08, "volume": 864555.0}, {"date": "2017-06-01", "close": 1.07, "volume": 197825.0}, {"date": "2017-06-02", "close": 1.075, "volume": 297707.0}, {"date": "2017-06-05", "close": 1.09, "volume": 812525.0}, {"date": "2017-06-06", "close": 1.085, "volume": 358578.0}, {"date": "2017-06-07", "close": 1.085, "volume": 254029.0}, {"date": "2017-06-08", "close": 1.095, "volume": 281631.0}, {"date": "2017-06-09", "close": 1.1, "volume": 441577.0}, {"date": "2017-06-13", "close": 1.09, "volume": 256729.0}, {"date": "2017-06-14", "close": 1.11, "volume": 543372.0}, {"date": "2017-06-15", "close": 1.115, "volume": 314171.0}, {"date": "2017-06-16", "close": 1.12, "volume": 421262.0}, {"date": "2017-06-19", "close": 1.11, "volume": 601722.0}, {"date": "2017-06-20", "close": 1.1, "volume": 260462.0}, {"date": "2017-06-21", "close": 1.095, "volume": 770140.0}, {"date": "2017-06-22", "close": 1.1, "volume": 347582.0}, {"date": "2017-06-23", "close": 1.085, "volume": 439681.0}, {"date": "2017-06-26", "close": 1.095, "volume": 379995.0}, {"date": "2017-06-27", "close": 1.085, "volume": 449928.0}, {"date": "2017-06-28", "close": 1.085, "volume": 498499.0}, {"date": "2017-06-29", "close": 1.085, "volume": 254683.0}, {"date": "2017-06-30", "close": 1.08, "volume": 437213.0}, {"date": "2017-07-03", "close": 1.08, "volume": 517175.0}, {"date": "2017-07-04", "close": 1.09, "volume": 140073.0}, {"date": "2017-07-05", "close": 1.105, "volume": 307173.0}, {"date": "2017-07-06", "close": 1.11, "volume": 135648.0}, {"date": "2017-07-07", "close": 1.11, "volume": 185290.0}, {"date": "2017-07-10", "close": 1.1, "volume": 227208.0}, {"date": "2017-07-11", "close": 1.1, "volume": 116483.0}, {"date": "2017-07-12", "close": 1.1, "volume": 156986.0}, {"date": "2017-07-13", "close": 1.105, "volume": 250689.0}, {"date": "2017-07-14", "close": 1.105, "volume": 178719.0}, {"date": "2017-07-17", "close": 1.095, "volume": 743487.0}, {"date": "2017-07-18", "close": 1.11, "volume": 1022778.0}, {"date": "2017-07-19", "close": 1.115, "volume": 627007.0}, {"date": "2017-07-20", "close": 1.115, "volume": 479520.0}, {"date": "2017-07-21", "close": 1.115, "volume": 351150.0}, {"date": "2017-07-24", "close": 1.11, "volume": 435255.0}, {"date": "2017-07-25", "close": 1.105, "volume": 523283.0}, {"date": "2017-07-26", "close": 1.11, "volume": 329813.0}, {"date": "2017-07-27", "close": 1.11, "volume": 566150.0}, {"date": "2017-07-28", "close": 1.11, "volume": 173018.0}, {"date": "2017-07-31", "close": 1.105, "volume": 317272.0}, {"date": "2017-08-01", "close": 1.105, "volume": 254869.0}, {"date": "2017-08-02", "close": 1.11, "volume": 407812.0}, {"date": "2017-08-03", "close": 1.105, "volume": 185822.0}, {"date": "2017-08-04", "close": 1.1, "volume": 287696.0}, {"date": "2017-08-07", "close": 1.105, "volume": 493016.0}, {"date": "2017-08-08", "close": 1.105, "volume": 286650.0}, {"date": "2017-08-09", "close": 1.1, "volume": 335342.0}, {"date": "2017-08-10", "close": 1.1, "volume": 415963.0}, {"date": "2017-08-11", "close": 1.1, "volume": 476275.0}, {"date": "2017-08-14", "close": 1.095, "volume": 106476.0}, {"date": "2017-08-15", "close": 1.105, "volume": 265402.0}, {"date": "2017-08-16", "close": 1.095, "volume": 349043.0}, {"date": "2017-08-17", "close": 1.1, "volume": 184057.0}, {"date": "2017-08-18", "close": 1.095, "volume": 524201.0}, {"date": "2017-08-21", "close": 1.09, "volume": 298980.0}, {"date": "2017-08-22", "close": 1.105, "volume": 164622.0}, {"date": "2017-08-23", "close": 1.1, "volume": 330371.0}, {"date": "2017-08-24", "close": 1.1, "volume": 264046.0}, {"date": "2017-08-25", "close": 1.1, "volume": 176928.0}, {"date": "2017-08-28", "close": 1.09, "volume": 513394.0}, {"date": "2017-08-29", "close": 1.085, "volume": 234559.0}, {"date": "2017-08-30", "close": 1.09, "volume": 96123.0}, {"date": "2017-08-31", "close": 1.09, "volume": 780000.0}, {"date": "2017-09-01", "close": 1.085, "volume": 262682.0}, {"date": "2017-09-04", "close": 1.085, "volume": 347043.0}, {"date": "2017-09-05", "close": 1.085, "volume": 366402.0}, {"date": "2017-09-06", "close": 1.09, "volume": 260536.0}, {"date": "2017-09-07", "close": 1.09, "volume": 241617.0}, {"date": "2017-09-08", "close": 1.09, "volume": 208535.0}, {"date": "2017-09-11", "close": 1.08, "volume": 545289.0}, {"date": "2017-09-12", "close": 1.1, "volume": 739305.0}, {"date": "2017-09-13", "close": 1.1, "volume": 505212.0}, {"date": "2017-09-14", "close": 1.095, "volume": 343144.0}, {"date": "2017-09-15", "close": 1.105, "volume": 276841.0}, {"date": "2017-09-18", "close": 1.1, "volume": 208298.0}, {"date": "2017-09-19", "close": 1.105, "volume": 326784.0}, {"date": "2017-09-20", "close": 1.1, "volume": 90099.0}, {"date": "2017-09-21", "close": 1.105, "volume": 105357.0}, {"date": "2017-09-22", "close": 1.1, "volume": 330111.0}, {"date": "2017-09-25", "close": 1.1, "volume": 238657.0}, {"date": "2017-09-26", "close": 1.095, "volume": 134419.0}, {"date": "2017-09-27", "close": 1.11, "volume": 167196.0}, {"date": "2017-09-28", "close": 1.11, "volume": 374017.0}, {"date": "2017-09-29", "close": 1.1, "volume": 231400.0}, {"date": "2017-10-02", "close": 1.1, "volume": 137198.0}, {"date": "2017-10-03", "close": 1.09, "volume": 296250.0}, {"date": "2017-10-04", "close": 1.1, "volume": 152678.0}, {"date": "2017-10-05", "close": 1.1, "volume": 379984.0}, {"date": "2017-10-06", "close": 1.12, "volume": 303722.0}, {"date": "2017-10-09", "close": 1.12, "volume": 295597.0}, {"date": "2017-10-10", "close": 1.115, "volume": 294693.0}, {"date": "2017-10-11", "close": 1.105, "volume": 307406.0}, {"date": "2017-10-12", "close": 1.115, "volume": 118691.0}, {"date": "2017-10-13", "close": 1.12, "volume": 347825.0}, {"date": "2017-10-16", "close": 1.135, "volume": 765953.0}, {"date": "2017-10-17", "close": 1.13, "volume": 217956.0}, {"date": "2017-10-18", "close": 1.13, "volume": 301625.0}, {"date": "2017-10-19", "close": 1.135, "volume": 310040.0}, {"date": "2017-10-20", "close": 1.125, "volume": 266056.0}, {"date": "2017-10-23", "close": 1.135, "volume": 138707.0}, {"date": "2017-10-24", "close": 1.13, "volume": 386410.0}, {"date": "2017-10-25", "close": 1.14, "volume": 162867.0}, {"date": "2017-10-26", "close": 1.13, "volume": 120395.0}, {"date": "2017-10-27", "close": 1.125, "volume": 759810.0}, {"date": "2017-10-30", "close": 1.12, "volume": 257955.0}, {"date": "2017-10-31", "close": 1.125, "volume": 252216.0}, {"date": "2017-11-01", "close": 1.14, "volume": 472247.0}, {"date": "2017-11-02", "close": 1.15, "volume": 436259.0}, {"date": "2017-11-03", "close": 1.145, "volume": 196691.0}, {"date": "2017-11-06", "close": 1.13, "volume": 272587.0}, {"date": "2017-11-07", "close": 1.14, "volume": 494867.0}, {"date": "2017-11-08", "close": 1.13, "volume": 390776.0}, {"date": "2017-11-09", "close": 1.14, "volume": 663211.0}, {"date": "2017-11-10", "close": 1.14, "volume": 335957.0}, {"date": "2017-11-13", "close": 1.14, "volume": 180043.0}, {"date": "2017-11-14", "close": 1.145, "volume": 252892.0}, {"date": "2017-11-15", "close": 1.165, "volume": 702608.0}, {"date": "2017-11-16", "close": 1.155, "volume": 884175.0}, {"date": "2017-11-17", "close": 1.165, "volume": 135078.0}, {"date": "2017-11-20", "close": 1.175, "volume": 236109.0}, {"date": "2017-11-21", "close": 1.175, "volume": 141584.0}, {"date": "2017-11-22", "close": 1.175, "volume": 286360.0}, {"date": "2017-11-23", "close": 1.19, "volume": 143417.0}, {"date": "2017-11-24", "close": 1.19, "volume": 329198.0}, {"date": "2017-11-27", "close": 1.185, "volume": 244891.0}, {"date": "2017-11-28", "close": 1.19, "volume": 224046.0}, {"date": "2017-11-29", "close": 1.215, "volume": 311343.0}, {"date": "2017-11-30", "close": 1.21, "volume": 207069.0}, {"date": "2017-12-01", "close": 1.21, "volume": 314516.0}, {"date": "2017-12-04", "close": 1.21, "volume": 156814.0}, {"date": "2017-12-05", "close": 1.24, "volume": 372559.0}, {"date": "2017-12-06", "close": 1.24, "volume": 175042.0}, {"date": "2017-12-07", "close": 1.24, "volume": 58221.0}, {"date": "2017-12-08", "close": 1.235, "volume": 206347.0}, {"date": "2017-12-11", "close": 1.24, "volume": 493771.0}, {"date": "2017-12-12", "close": 1.23, "volume": 253513.0}, {"date": "2017-12-13", "close": 1.22, "volume": 409381.0}, {"date": "2017-12-14", "close": 1.235, "volume": 407947.0}, {"date": "2017-12-15", "close": 1.24, "volume": 194477.0}, {"date": "2017-12-18", "close": 1.23, "volume": 241145.0}, {"date": "2017-12-19", "close": 1.25, "volume": 485612.0}, {"date": "2017-12-20", "close": 1.25, "volume": 332168.0}, {"date": "2017-12-21", "close": 1.26, "volume": 282012.0}, {"date": "2017-12-22", "close": 1.295, "volume": 283876.0}, {"date": "2017-12-27", "close": 1.29, "volume": 59522.0}, {"date": "2017-12-28", "close": 1.26, "volume": 69935.0}, {"date": "2017-12-29", "close": 1.26, "volume": 186437.0}, {"date": "2018-01-02", "close": 1.26, "volume": 195189.0}, {"date": "2018-01-03", "close": 1.265, "volume": 136487.0}, {"date": "2018-01-04", "close": 1.26, "volume": 106510.0}, {"date": "2018-01-05", "close": 1.26, "volume": 276404.0}, {"date": "2018-01-08", "close": 1.255, "volume": 270999.0}, {"date": "2018-01-09", "close": 1.255, "volume": 386270.0}, {"date": "2018-01-10", "close": 1.265, "volume": 159674.0}, {"date": "2018-01-11", "close": 1.255, "volume": 292034.0}, {"date": "2018-01-12", "close": 1.26, "volume": 317413.0}, {"date": "2018-01-15", "close": 1.26, "volume": 144791.0}, {"date": "2018-01-16", "close": 1.26, "volume": 152589.0}, {"date": "2018-01-17", "close": 1.26, "volume": 184739.0}, {"date": "2018-01-18", "close": 1.26, "volume": 410746.0}, {"date": "2018-01-19", "close": 1.255, "volume": 74613.0}, {"date": "2018-01-22", "close": 1.26, "volume": 416538.0}, {"date": "2018-01-23", "close": 1.285, "volume": 259403.0}, {"date": "2018-01-24", "close": 1.27, "volume": 268022.0}, {"date": "2018-01-25", "close": 1.265, "volume": 61524.0}, {"date": "2018-01-29", "close": 1.27, "volume": 231814.0}, {"date": "2018-01-30", "close": 1.255, "volume": 374994.0}, {"date": "2018-01-31", "close": 1.26, "volume": 166492.0}, {"date": "2018-02-01", "close": 1.265, "volume": 324690.0}, {"date": "2018-02-02", "close": 1.25, "volume": 241003.0}, {"date": "2018-02-05", "close": 1.21, "volume": 560341.0}, {"date": "2018-02-06", "close": 1.155, "volume": 676967.0}, {"date": "2018-02-07", "close": 1.18, "volume": 251751.0}, {"date": "2018-02-08", "close": 1.2, "volume": 61486.0}, {"date": "2018-02-09", "close": 1.165, "volume": 471626.0}, {"date": "2018-02-12", "close": 1.17, "volume": 188722.0}, {"date": "2018-02-13", "close": 1.18, "volume": 167636.0}, {"date": "2018-02-14", "close": 1.175, "volume": 88109.0}, {"date": "2018-02-15", "close": 1.23, "volume": 335176.0}, {"date": "2018-02-16", "close": 1.205, "volume": 131877.0}, {"date": "2018-02-19", "close": 1.21, "volume": 246400.0}, {"date": "2018-02-20", "close": 1.215, "volume": 34809.0}, {"date": "2018-02-21", "close": 1.21, "volume": 34430.0}, {"date": "2018-02-22", "close": 1.215, "volume": 201137.0}, {"date": "2018-02-23", "close": 1.23, "volume": 66419.0}, {"date": "2018-02-26", "close": 1.245, "volume": 82119.0}, {"date": "2018-02-27", "close": 1.245, "volume": 74909.0}, {"date": "2018-02-28", "close": 1.23, "volume": 182401.0}, {"date": "2018-03-01", "close": 1.215, "volume": 152244.0}, {"date": "2018-03-02", "close": 1.2, "volume": 210440.0}, {"date": "2018-03-05", "close": 1.2, "volume": 221707.0}, {"date": "2018-03-06", "close": 1.215, "volume": 133840.0}, {"date": "2018-03-07", "close": 1.2, "volume": 313082.0}, {"date": "2018-03-08", "close": 1.195, "volume": 252004.0}, {"date": "2018-03-09", "close": 1.205, "volume": 135541.0}, {"date": "2018-03-12", "close": 1.215, "volume": 177728.0}, {"date": "2018-03-13", "close": 1.215, "volume": 69490.0}, {"date": "2018-03-14", "close": 1.215, "volume": 148186.0}, {"date": "2018-03-15", "close": 1.24, "volume": 244340.0}, {"date": "2018-03-16", "close": 1.25, "volume": 180810.0}, {"date": "2018-03-19", "close": 1.25, "volume": 74492.0}, {"date": "2018-03-20", "close": 1.255, "volume": 52456.0}, {"date": "2018-03-21", "close": 1.245, "volume": 175377.0}, {"date": "2018-03-22", "close": 1.255, "volume": 81080.0}, {"date": "2018-03-23", "close": 1.235, "volume": 446161.0}, {"date": "2018-03-26", "close": 1.23, "volume": 108735.0}, {"date": "2018-03-27", "close": 1.24, "volume": 408676.0}, {"date": "2018-03-28", "close": 1.24, "volume": 176934.0}, {"date": "2018-03-29", "close": 1.23, "volume": 57347.0}, {"date": "2018-04-03", "close": 1.23, "volume": 350350.0}, {"date": "2018-04-04", "close": 1.225, "volume": 117827.0}, {"date": "2018-04-05", "close": 1.22, "volume": 123146.0}, {"date": "2018-04-06", "close": 1.215, "volume": 287945.0}, {"date": "2018-04-09", "close": 1.21, "volume": 90407.0}, {"date": "2018-04-10", "close": 1.21, "volume": 87544.0}, {"date": "2018-04-11", "close": 1.21, "volume": 180467.0}, {"date": "2018-04-12", "close": 1.215, "volume": 90607.0}, {"date": "2018-04-13", "close": 1.22, "volume": 401270.0}, {"date": "2018-04-16", "close": 1.225, "volume": 509062.0}, {"date": "2018-04-17", "close": 1.225, "volume": 200458.0}, {"date": "2018-04-18", "close": 1.235, "volume": 72597.0}, {"date": "2018-04-19", "close": 1.255, "volume": 152697.0}, {"date": "2018-04-20", "close": 1.25, "volume": 187616.0}, {"date": "2018-04-23", "close": 1.25, "volume": 241810.0}, {"date": "2018-04-24", "close": 1.265, "volume": 48203.0}, {"date": "2018-04-26", "close": 1.27, "volume": 132453.0}, {"date": "2018-04-27", "close": 1.265, "volume": 106783.0}, {"date": "2018-04-30", "close": 1.29, "volume": 292004.0}, {"date": "2018-05-01", "close": 1.29, "volume": 234959.0}, {"date": "2018-05-02", "close": 1.285, "volume": 110261.0}, {"date": "2018-05-03", "close": 1.285, "volume": 84228.0}, {"date": "2018-05-04", "close": 1.28, "volume": 280005.0}, {"date": "2018-05-07", "close": 1.285, "volume": 6402.0}, {"date": "2018-05-08", "close": 1.285, "volume": 160824.0}, {"date": "2018-05-09", "close": 1.3, "volume": 208794.0}, {"date": "2018-05-10", "close": 1.3, "volume": 58921.0}, {"date": "2018-05-11", "close": 1.31, "volume": 26351.0}, {"date": "2018-05-14", "close": 1.32, "volume": 117567.0}, {"date": "2018-05-15", "close": 1.32, "volume": 338731.0}, {"date": "2018-05-16", "close": 1.32, "volume": 126587.0}, {"date": "2018-05-17", "close": 1.33, "volume": 187425.0}, {"date": "2018-05-18", "close": 1.34, "volume": 41184.0}, {"date": "2018-05-21", "close": 1.335, "volume": 90381.0}, {"date": "2018-05-22", "close": 1.33, "volume": 115186.0}, {"date": "2018-05-23", "close": 1.33, "volume": 74001.0}, {"date": "2018-05-24", "close": 1.33, "volume": 134482.0}, {"date": "2018-05-25", "close": 1.33, "volume": 102117.0}, {"date": "2018-05-28", "close": 1.315, "volume": 458932.0}, {"date": "2018-05-29", "close": 1.335, "volume": 259667.0}, {"date": "2018-05-30", "close": 1.31, "volume": 136373.0}, {"date": "2018-05-31", "close": 1.315, "volume": 81829.0}, {"date": "2018-06-01", "close": 1.335, "volume": 84844.0}, {"date": "2018-06-04", "close": 1.325, "volume": 131302.0}, {"date": "2018-06-05", "close": 1.325, "volume": 74087.0}, {"date": "2018-06-06", "close": 1.35, "volume": 192672.0}, {"date": "2018-06-07", "close": 1.385, "volume": 78931.0}, {"date": "2018-06-08", "close": 1.335, "volume": 113186.0}, {"date": "2018-06-12", "close": 1.34, "volume": 115457.0}, {"date": "2018-06-13", "close": 1.315, "volume": 543032.0}, {"date": "2018-06-14", "close": 1.32, "volume": 519644.0}, {"date": "2018-06-15", "close": 1.335, "volume": 174035.0}, {"date": "2018-06-18", "close": 1.3, "volume": 562726.0}, {"date": "2018-06-19", "close": 1.33, "volume": 53821.0}, {"date": "2018-06-20", "close": 1.325, "volume": 121621.0}, {"date": "2018-06-21", "close": 1.335, "volume": 252300.0}, {"date": "2018-06-22", "close": 1.36, "volume": 124852.0}, {"date": "2018-06-25", "close": 1.355, "volume": 129514.0}, {"date": "2018-06-26", "close": 1.31, "volume": 139705.0}, {"date": "2018-06-27", "close": 1.34, "volume": 226922.0}, {"date": "2018-06-28", "close": 1.36, "volume": 71184.0}, {"date": "2018-06-29", "close": 1.36, "volume": 107056.0}, {"date": "2018-07-02", "close": 1.355, "volume": 57102.0}, {"date": "2018-07-03", "close": 1.35, "volume": 259485.0}, {"date": "2018-07-04", "close": 1.355, "volume": 250362.0}, {"date": "2018-07-05", "close": 1.37, "volume": 115804.0}, {"date": "2018-07-06", "close": 1.36, "volume": 136903.0}, {"date": "2018-07-09", "close": 1.385, "volume": 111431.0}, {"date": "2018-07-10", "close": 1.38, "volume": 24181.0}, {"date": "2018-07-11", "close": 1.375, "volume": 157116.0}, {"date": "2018-07-12", "close": 1.395, "volume": 161068.0}, {"date": "2018-07-13", "close": 1.4, "volume": 156609.0}, {"date": "2018-07-16", "close": 1.41, "volume": 199992.0}, {"date": "2018-07-17", "close": 1.385, "volume": 123783.0}, {"date": "2018-07-18", "close": 1.395, "volume": 233551.0}, {"date": "2018-07-19", "close": 1.38, "volume": 228706.0}, {"date": "2018-07-20", "close": 1.415, "volume": 174093.0}, {"date": "2018-07-23", "close": 1.415, "volume": 139658.0}, {"date": "2018-07-24", "close": 1.415, "volume": 191723.0}, {"date": "2018-07-25", "close": 1.39, "volume": 332547.0}, {"date": "2018-07-26", "close": 1.405, "volume": 147666.0}, {"date": "2018-07-27", "close": 1.39, "volume": 187769.0}, {"date": "2018-07-30", "close": 1.385, "volume": 157870.0}, {"date": "2018-07-31", "close": 1.395, "volume": 246150.0}, {"date": "2018-08-01", "close": 1.38, "volume": 896676.0}, {"date": "2018-08-02", "close": 1.385, "volume": 315191.0}, {"date": "2018-08-03", "close": 1.395, "volume": 81966.0}, {"date": "2018-08-06", "close": 1.39, "volume": 112068.0}, {"date": "2018-08-07", "close": 1.4, "volume": 163971.0}, {"date": "2018-08-08", "close": 1.425, "volume": 516814.0}, {"date": "2018-08-09", "close": 1.415, "volume": 259159.0}, {"date": "2018-08-10", "close": 1.415, "volume": 72726.0}, {"date": "2018-08-13", "close": 1.41, "volume": 516032.0}, {"date": "2018-08-14", "close": 1.405, "volume": 137464.0}, {"date": "2018-08-15", "close": 1.405, "volume": 253465.0}, {"date": "2018-08-16", "close": 1.405, "volume": 364482.0}, {"date": "2018-08-17", "close": 1.41, "volume": 147237.0}, {"date": "2018-08-20", "close": 1.41, "volume": 162507.0}, {"date": "2018-08-21", "close": 1.435, "volume": 166501.0}, {"date": "2018-08-22", "close": 1.435, "volume": 404602.0}, {"date": "2018-08-23", "close": 1.43, "volume": 232254.0}, {"date": "2018-08-24", "close": 1.44, "volume": 165086.0}, {"date": "2018-08-27", "close": 1.435, "volume": 313735.0}, {"date": "2018-08-28", "close": 1.38, "volume": 1434265.0}, {"date": "2018-08-29", "close": 1.39, "volume": 191364.0}, {"date": "2018-08-30", "close": 1.39, "volume": 52949.0}, {"date": "2018-08-31", "close": 1.39, "volume": 96246.0}, {"date": "2018-09-03", "close": 1.395, "volume": 304588.0}, {"date": "2018-09-04", "close": 1.38, "volume": 199175.0}, {"date": "2018-09-05", "close": 1.385, "volume": 136249.0}, {"date": "2018-09-06", "close": 1.385, "volume": 227732.0}, {"date": "2018-09-07", "close": 1.375, "volume": 105090.0}, {"date": "2018-09-10", "close": 1.38, "volume": 156581.0}, {"date": "2018-09-11", "close": 1.385, "volume": 200522.0}, {"date": "2018-09-12", "close": 1.39, "volume": 239126.0}, {"date": "2018-09-13", "close": 1.37, "volume": 477734.0}, {"date": "2018-09-14", "close": 1.385, "volume": 182129.0}, {"date": "2018-09-17", "close": 1.4, "volume": 304718.0}, {"date": "2018-09-18", "close": 1.39, "volume": 290752.0}, {"date": "2018-09-19", "close": 1.4, "volume": 340196.0}, {"date": "2018-09-20", "close": 1.4, "volume": 340219.0}, {"date": "2018-09-21", "close": 1.385, "volume": 307394.0}, {"date": "2018-09-24", "close": 1.385, "volume": 169018.0}, {"date": "2018-09-25", "close": 1.39, "volume": 321572.0}, {"date": "2018-09-26", "close": 1.395, "volume": 297560.0}, {"date": "2018-09-27", "close": 1.39, "volume": 403369.0}, {"date": "2018-09-28", "close": 1.385, "volume": 182483.0}, {"date": "2018-10-01", "close": 1.395, "volume": 159983.0}, {"date": "2018-10-02", "close": 1.385, "volume": 317604.0}, {"date": "2018-10-03", "close": 1.39, "volume": 262644.0}, {"date": "2018-10-04", "close": 1.39, "volume": 170941.0}, {"date": "2018-10-05", "close": 1.385, "volume": 77840.0}, {"date": "2018-10-08", "close": 1.38, "volume": 159776.0}, {"date": "2018-10-09", "close": 1.375, "volume": 39535.0}, {"date": "2018-10-10", "close": 1.38, "volume": 75971.0}, {"date": "2018-10-11", "close": 1.34, "volume": 452656.0}, {"date": "2018-10-16", "close": 1.36, "volume": 356377.0}, {"date": "2018-10-17", "close": 1.38, "volume": 254725.0}, {"date": "2018-10-18", "close": 1.39, "volume": 149447.0}, {"date": "2018-10-19", "close": 1.37, "volume": 107985.0}, {"date": "2018-10-22", "close": 1.375, "volume": 186483.0}, {"date": "2018-10-23", "close": 1.39, "volume": 191827.0}, {"date": "2018-10-24", "close": 1.385, "volume": 85379.0}, {"date": "2018-10-25", "close": 1.3, "volume": 680009.0}, {"date": "2018-10-26", "close": 1.3, "volume": 501003.0}, {"date": "2018-10-29", "close": 1.31, "volume": 327388.0}, {"date": "2018-10-30", "close": 1.335, "volume": 309541.0}, {"date": "2018-10-31", "close": 1.34, "volume": 263028.0}, {"date": "2018-11-01", "close": 1.34, "volume": 81616.0}, {"date": "2018-11-02", "close": 1.335, "volume": 74594.0}, {"date": "2018-11-05", "close": 1.325, "volume": 117568.0}, {"date": "2018-11-06", "close": 1.33, "volume": 121954.0}, {"date": "2018-11-07", "close": 1.32, "volume": 177187.0}, {"date": "2018-11-08", "close": 1.32, "volume": 199459.0}, {"date": "2018-11-09", "close": 1.325, "volume": 252945.0}, {"date": "2018-11-12", "close": 1.31, "volume": 603239.0}, {"date": "2018-11-13", "close": 1.31, "volume": 230300.0}, {"date": "2018-11-14", "close": 1.295, "volume": 216010.0}, {"date": "2018-11-15", "close": 1.3, "volume": 371225.0}, {"date": "2018-11-16", "close": 1.305, "volume": 346429.0}, {"date": "2018-11-19", "close": 1.295, "volume": 257552.0}, {"date": "2018-11-20", "close": 1.3, "volume": 254420.0}, {"date": "2018-11-21", "close": 1.285, "volume": 461267.0}, {"date": "2018-11-22", "close": 1.295, "volume": 99308.0}, {"date": "2018-11-23", "close": 1.3, "volume": 243287.0}, {"date": "2018-11-26", "close": 1.27, "volume": 121581.0}, {"date": "2018-11-27", "close": 1.275, "volume": 313541.0}, {"date": "2018-11-28", "close": 1.28, "volume": 498907.0}, {"date": "2018-11-29", "close": 1.28, "volume": 186876.0}, {"date": "2018-11-30", "close": 1.285, "volume": 264497.0}, {"date": "2018-12-03", "close": 1.34, "volume": 476118.0}, {"date": "2018-12-04", "close": 1.32, "volume": 227447.0}, {"date": "2018-12-05", "close": 1.315, "volume": 94631.0}, {"date": "2018-12-06", "close": 1.31, "volume": 441185.0}, {"date": "2018-12-07", "close": 1.325, "volume": 59795.0}, {"date": "2018-12-10", "close": 1.28, "volume": 193243.0}, {"date": "2018-12-11", "close": 1.275, "volume": 83716.0}, {"date": "2018-12-12", "close": 1.28, "volume": 37529.0}, {"date": "2018-12-13", "close": 1.29, "volume": 123038.0}, {"date": "2018-12-14", "close": 1.29, "volume": 188091.0}, {"date": "2018-12-17", "close": 1.31, "volume": 184334.0}, {"date": "2018-12-18", "close": 1.285, "volume": 208255.0}, {"date": "2018-12-19", "close": 1.28, "volume": 158686.0}, {"date": "2018-12-20", "close": 1.3, "volume": 121898.0}, {"date": "2018-12-21", "close": 1.29, "volume": 632703.0}, {"date": "2018-12-24", "close": 1.285, "volume": 34388.0}, {"date": "2018-12-27", "close": 1.295, "volume": 95807.0}, {"date": "2018-12-28", "close": 1.315, "volume": 10494.0}, {"date": "2018-12-31", "close": 1.33, "volume": 57806.0}, {"date": "2019-01-02", "close": 1.31, "volume": 50963.0}, {"date": "2019-01-03", "close": 1.31, "volume": 7200.0}, {"date": "2019-01-04", "close": 1.31, "volume": 100719.0}, {"date": "2019-01-07", "close": 1.33, "volume": 169144.0}, {"date": "2019-01-08", "close": 1.32, "volume": 83102.0}, {"date": "2019-01-09", "close": 1.33, "volume": 128872.0}, {"date": "2019-01-10", "close": 1.34, "volume": 96342.0}, {"date": "2019-01-11", "close": 1.33, "volume": 55103.0}, {"date": "2019-01-14", "close": 1.335, "volume": 108892.0}, {"date": "2019-01-15", "close": 1.337, "volume": 57965.0}, {"date": "2019-01-16", "close": 1.31, "volume": 142651.0}, {"date": "2019-01-17", "close": 1.35, "volume": 178344.0}, {"date": "2019-01-18", "close": 1.34, "volume": 190274.0}, {"date": "2019-01-21", "close": 1.33, "volume": 161129.0}, {"date": "2019-01-22", "close": 1.325, "volume": 146530.0}, {"date": "2019-01-23", "close": 1.34, "volume": 133122.0}, {"date": "2019-01-24", "close": 1.34, "volume": 199880.0}, {"date": "2019-01-25", "close": 1.34, "volume": 163639.0}, {"date": "2019-01-29", "close": 1.34, "volume": 25984.0}, {"date": "2019-01-30", "close": 1.37, "volume": 100850.0}, {"date": "2019-01-31", "close": 1.365, "volume": 151244.0}, {"date": "2019-02-01", "close": 1.365, "volume": 33044.0}, {"date": "2019-02-04", "close": 1.36, "volume": 167791.0}, {"date": "2019-02-05", "close": 1.365, "volume": 123857.0}, {"date": "2019-02-06", "close": 1.37, "volume": 132014.0}, {"date": "2019-02-07", "close": 1.365, "volume": 227943.0}, {"date": "2019-02-08", "close": 1.365, "volume": 212474.0}, {"date": "2019-02-11", "close": 1.37, "volume": 190640.0}, {"date": "2019-02-12", "close": 1.365, "volume": 116187.0}, {"date": "2019-02-13", "close": 1.385, "volume": 220245.0}, {"date": "2019-02-14", "close": 1.38, "volume": 242384.0}, {"date": "2019-02-15", "close": 1.375, "volume": 132733.0}, {"date": "2019-02-18", "close": 1.37, "volume": 68363.0}, {"date": "2019-02-19", "close": 1.37, "volume": 230260.0}, {"date": "2019-02-20", "close": 1.37, "volume": 221217.0}, {"date": "2019-02-21", "close": 1.375, "volume": 188734.0}, {"date": "2019-02-22", "close": 1.365, "volume": 181887.0}, {"date": "2019-02-25", "close": 1.355, "volume": 298652.0}, {"date": "2019-02-26", "close": 1.355, "volume": 102312.0}, {"date": "2019-02-27", "close": 1.36, "volume": 306192.0}, {"date": "2019-02-28", "close": 1.365, "volume": 132311.0}, {"date": "2019-03-01", "close": 1.375, "volume": 73651.0}, {"date": "2019-03-04", "close": 1.38, "volume": 113492.0}, {"date": "2019-03-05", "close": 1.385, "volume": 118544.0}, {"date": "2019-03-06", "close": 1.375, "volume": 79899.0}, {"date": "2019-03-07", "close": 1.385, "volume": 82630.0}, {"date": "2019-03-08", "close": 1.4, "volume": 245341.0}, {"date": "2019-03-11", "close": 1.39, "volume": 139292.0}, {"date": "2019-03-12", "close": 1.39, "volume": 54490.0}, {"date": "2019-03-13", "close": 1.39, "volume": 240531.0}, {"date": "2019-03-14", "close": 1.41, "volume": 131808.0}, {"date": "2019-03-15", "close": 1.4, "volume": 354248.0}, {"date": "2019-03-18", "close": 1.4, "volume": 421310.0}, {"date": "2019-03-19", "close": 1.41, "volume": 439233.0}, {"date": "2019-03-20", "close": 1.39, "volume": 88391.0}, {"date": "2019-03-21", "close": 1.38, "volume": 164716.0}, {"date": "2019-03-22", "close": 1.385, "volume": 147258.0}, {"date": "2019-03-25", "close": 1.365, "volume": 82576.0}, {"date": "2019-03-26", "close": 1.355, "volume": 175079.0}, {"date": "2019-03-27", "close": 1.36, "volume": 103541.0}, {"date": "2019-03-28", "close": 1.375, "volume": 172475.0}, {"date": "2019-03-29", "close": 1.37, "volume": 75862.0}, {"date": "2019-04-01", "close": 1.375, "volume": 126176.0}, {"date": "2019-04-02", "close": 1.38, "volume": 241907.0}, {"date": "2019-04-03", "close": 1.39, "volume": 296646.0}, {"date": "2019-04-04", "close": 1.39, "volume": 142390.0}, {"date": "2019-04-05", "close": 1.395, "volume": 111542.0}, {"date": "2019-04-08", "close": 1.39, "volume": 187756.0}, {"date": "2019-04-09", "close": 1.38, "volume": 100096.0}, {"date": "2019-04-10", "close": 1.39, "volume": 106561.0}, {"date": "2019-04-11", "close": 1.385, "volume": 47165.0}, {"date": "2019-04-12", "close": 1.39, "volume": 265371.0}, {"date": "2019-04-15", "close": 1.37, "volume": 494248.0}, {"date": "2019-04-16", "close": 1.4, "volume": 250070.0}, {"date": "2019-04-17", "close": 1.38, "volume": 132458.0}, {"date": "2019-04-18", "close": 1.36, "volume": 142087.0}, {"date": "2019-04-23", "close": 1.375, "volume": 101303.0}, {"date": "2019-04-24", "close": 1.37, "volume": 190288.0}, {"date": "2019-04-26", "close": 1.37, "volume": 303854.0}, {"date": "2019-04-29", "close": 1.385, "volume": 132823.0}, {"date": "2019-04-30", "close": 1.4, "volume": 89651.0}, {"date": "2019-05-01", "close": 1.38, "volume": 58442.0}, {"date": "2019-05-02", "close": 1.385, "volume": 103326.0}, {"date": "2019-05-03", "close": 1.39, "volume": 77350.0}, {"date": "2019-05-06", "close": 1.38, "volume": 178740.0}, {"date": "2019-05-07", "close": 1.4, "volume": 148510.0}, {"date": "2019-05-08", "close": 1.38, "volume": 148031.0}, {"date": "2019-05-09", "close": 1.375, "volume": 69629.0}, {"date": "2019-05-10", "close": 1.385, "volume": 113259.0}, {"date": "2019-05-13", "close": 1.365, "volume": 184645.0}, {"date": "2019-05-14", "close": 1.365, "volume": 190056.0}, {"date": "2019-05-15", "close": 1.375, "volume": 139970.0}, {"date": "2019-05-16", "close": 1.37, "volume": 121194.0}, {"date": "2019-05-17", "close": 1.37, "volume": 152987.0}, {"date": "2019-05-20", "close": 1.37, "volume": 187308.0}, {"date": "2019-05-21", "close": 1.36, "volume": 159410.0}, {"date": "2019-05-22", "close": 1.38, "volume": 342408.0}, {"date": "2019-05-23", "close": 1.38, "volume": 218990.0}, {"date": "2019-05-24", "close": 1.375, "volume": 188003.0}, {"date": "2019-05-27", "close": 1.36, "volume": 383761.0}, {"date": "2019-05-28", "close": 1.37, "volume": 113062.0}, {"date": "2019-05-29", "close": 1.36, "volume": 162714.0}, {"date": "2019-05-30", "close": 1.35, "volume": 199308.0}, {"date": "2019-05-31", "close": 1.34, "volume": 171828.0}, {"date": "2019-06-03", "close": 1.33, "volume": 224763.0}, {"date": "2019-06-04", "close": 1.335, "volume": 110260.0}, {"date": "2019-06-05", "close": 1.32, "volume": 404326.0}, {"date": "2019-06-06", "close": 1.335, "volume": 118931.0}, {"date": "2019-06-07", "close": 1.325, "volume": 117830.0}, {"date": "2019-06-11", "close": 1.33, "volume": 378221.0}, {"date": "2019-06-12", "close": 1.335, "volume": 242864.0}, {"date": "2019-06-13", "close": 1.33, "volume": 192208.0}, {"date": "2019-06-14", "close": 1.33, "volume": 139169.0}, {"date": "2019-06-17", "close": 1.34, "volume": 111680.0}, {"date": "2019-06-18", "close": 1.34, "volume": 295022.0}, {"date": "2019-06-19", "close": 1.345, "volume": 220312.0}, {"date": "2019-06-20", "close": 1.345, "volume": 210274.0}, {"date": "2019-06-21", "close": 1.34, "volume": 124186.0}, {"date": "2019-06-24", "close": 1.33, "volume": 260247.0}, {"date": "2019-06-25", "close": 1.32, "volume": 388231.0}, {"date": "2019-06-26", "close": 1.31, "volume": 269813.0}, {"date": "2019-06-27", "close": 1.335, "volume": 177408.0}, {"date": "2019-06-28", "close": 1.32, "volume": 289730.0}, {"date": "2019-07-01", "close": 1.325, "volume": 197096.0}, {"date": "2019-07-02", "close": 1.325, "volume": 152751.0}, {"date": "2019-07-03", "close": 1.34, "volume": 195218.0}, {"date": "2019-07-04", "close": 1.335, "volume": 388397.0}, {"date": "2019-07-05", "close": 1.34, "volume": 259589.0}, {"date": "2019-07-08", "close": 1.36, "volume": 133012.0}, {"date": "2019-07-09", "close": 1.345, "volume": 106632.0}, {"date": "2019-07-10", "close": 1.41, "volume": 456536.0}, {"date": "2019-07-11", "close": 1.375, "volume": 54726.0}, {"date": "2019-07-12", "close": 1.405, "volume": 87413.0}, {"date": "2019-07-15", "close": 1.365, "volume": 154210.0}, {"date": "2019-07-16", "close": 1.36, "volume": 151936.0}, {"date": "2019-07-17", "close": 1.39, "volume": 356115.0}, {"date": "2019-07-18", "close": 1.395, "volume": 150600.0}, {"date": "2019-07-19", "close": 1.375, "volume": 375578.0}, {"date": "2019-07-22", "close": 1.36, "volume": 144167.0}, {"date": "2019-07-23", "close": 1.385, "volume": 128373.0}, {"date": "2019-07-24", "close": 1.36, "volume": 227922.0}, {"date": "2019-07-25", "close": 1.375, "volume": 224634.0}, {"date": "2019-07-26", "close": 1.38, "volume": 179747.0}, {"date": "2019-07-29", "close": 1.375, "volume": 141536.0}, {"date": "2019-07-30", "close": 1.38, "volume": 156536.0}, {"date": "2019-07-31", "close": 1.375, "volume": 174173.0}, {"date": "2019-08-01", "close": 1.37, "volume": 73983.0}, {"date": "2019-08-02", "close": 1.39, "volume": 479143.0}, {"date": "2019-08-05", "close": 1.395, "volume": 180479.0}, {"date": "2019-08-06", "close": 1.375, "volume": 330028.0}, {"date": "2019-08-07", "close": 1.365, "volume": 168333.0}, {"date": "2019-08-08", "close": 1.375, "volume": 268557.0}, {"date": "2019-08-09", "close": 1.375, "volume": 338879.0}, {"date": "2019-08-12", "close": 1.385, "volume": 123697.0}, {"date": "2019-08-13", "close": 1.365, "volume": 155178.0}, {"date": "2019-08-14", "close": 1.365, "volume": 151873.0}, {"date": "2019-08-15", "close": 1.33, "volume": 92765.0}, {"date": "2019-08-16", "close": 1.3, "volume": 211674.0}, {"date": "2019-08-19", "close": 1.31, "volume": 866108.0}, {"date": "2019-08-20", "close": 1.3, "volume": 54371.0}, {"date": "2019-08-21", "close": 1.28, "volume": 286816.0}, {"date": "2019-08-22", "close": 1.3, "volume": 93127.0}, {"date": "2019-08-23", "close": 1.3, "volume": 232239.0}, {"date": "2019-08-26", "close": 1.28, "volume": 201344.0}, {"date": "2019-08-27", "close": 1.27, "volume": 147105.0}, {"date": "2019-08-28", "close": 1.28, "volume": 113876.0}, {"date": "2019-08-29", "close": 1.27, "volume": 364576.0}, {"date": "2019-08-30", "close": 1.3, "volume": 144648.0}, {"date": "2019-09-02", "close": 1.285, "volume": 185896.0}, {"date": "2019-09-03", "close": 1.275, "volume": 202388.0}, {"date": "2019-09-04", "close": 1.28, "volume": 210495.0}, {"date": "2019-09-05", "close": 1.275, "volume": 238728.0}, {"date": "2019-09-06", "close": 1.275, "volume": 261192.0}, {"date": "2019-09-09", "close": 1.285, "volume": 99008.0}, {"date": "2019-09-10", "close": 1.295, "volume": 107089.0}, {"date": "2019-09-11", "close": 1.31, "volume": 166221.0}, {"date": "2019-09-12", "close": 1.32, "volume": 101338.0}, {"date": "2019-09-13", "close": 1.325, "volume": 224669.0}, {"date": "2019-09-16", "close": 1.31, "volume": 250509.0}, {"date": "2019-09-17", "close": 1.31, "volume": 161045.0}, {"date": "2019-09-18", "close": 1.3, "volume": 148737.0}, {"date": "2019-09-19", "close": 1.295, "volume": 148093.0}, {"date": "2019-09-20", "close": 1.315, "volume": 98983.0}, {"date": "2019-09-23", "close": 1.3, "volume": 189094.0}, {"date": "2019-09-24", "close": 1.29, "volume": 111243.0}, {"date": "2019-09-25", "close": 1.285, "volume": 210655.0}, {"date": "2019-09-26", "close": 1.285, "volume": 166559.0}, {"date": "2019-09-27", "close": 1.3, "volume": 79367.0}, {"date": "2019-09-30", "close": 1.3, "volume": 51835.0}, {"date": "2019-10-01", "close": 1.305, "volume": 310684.0}, {"date": "2019-10-02", "close": 1.28, "volume": 151299.0}, {"date": "2019-10-03", "close": 1.265, "volume": 127283.0}, {"date": "2019-10-04", "close": 1.255, "volume": 75934.0}, {"date": "2019-10-07", "close": 1.26, "volume": 144007.0}, {"date": "2019-10-08", "close": 1.265, "volume": 87785.0}, {"date": "2019-10-09", "close": 1.26, "volume": 102224.0}, {"date": "2019-10-10", "close": 1.265, "volume": 154556.0}, {"date": "2019-10-11", "close": 1.275, "volume": 120194.0}, {"date": "2019-10-14", "close": 1.3, "volume": 119182.0}, {"date": "2019-10-15", "close": 1.275, "volume": 306431.0}, {"date": "2019-10-16", "close": 1.27, "volume": 226446.0}, {"date": "2019-10-17", "close": 1.27, "volume": 71366.0}, {"date": "2019-10-18", "close": 1.27, "volume": 114058.0}, {"date": "2019-10-21", "close": 1.27, "volume": 60005.0}, {"date": "2019-10-22", "close": 1.28, "volume": 37000.0}, {"date": "2019-10-23", "close": 1.27, "volume": 121206.0}, {"date": "2019-10-24", "close": 1.27, "volume": 139630.0}, {"date": "2019-10-25", "close": 1.275, "volume": 237919.0}, {"date": "2019-10-28", "close": 1.275, "volume": 274466.0}, {"date": "2019-10-29", "close": 1.265, "volume": 487505.0}, {"date": "2019-10-30", "close": 1.275, "volume": 92991.0}, {"date": "2019-10-31", "close": 1.275, "volume": 243974.0}, {"date": "2019-11-01", "close": 1.28, "volume": 268232.0}, {"date": "2019-11-04", "close": 1.275, "volume": 276153.0}, {"date": "2019-11-05", "close": 1.27, "volume": 241892.0}, {"date": "2019-11-06", "close": 1.27, "volume": 151854.0}, {"date": "2019-11-07", "close": 1.275, "volume": 113181.0}, {"date": "2019-11-08", "close": 1.275, "volume": 140777.0}, {"date": "2019-11-11", "close": 1.275, "volume": 346146.0}, {"date": "2019-11-12", "close": 1.265, "volume": 230626.0}, {"date": "2019-11-13", "close": 1.27, "volume": 597604.0}, {"date": "2019-11-14", "close": 1.27, "volume": 202223.0}, {"date": "2019-11-15", "close": 1.27, "volume": 249512.0}, {"date": "2019-11-18", "close": 1.265, "volume": 140424.0}, {"date": "2019-11-19", "close": 1.265, "volume": 309451.0}, {"date": "2019-11-20", "close": 1.265, "volume": 564026.0}, {"date": "2019-11-21", "close": 1.26, "volume": 243040.0}, {"date": "2019-11-22", "close": 1.255, "volume": 261901.0}, {"date": "2019-11-25", "close": 1.27, "volume": 51840.0}, {"date": "2019-11-26", "close": 1.265, "volume": 587340.0}, {"date": "2019-11-27", "close": 1.27, "volume": 524003.0}, {"date": "2019-11-28", "close": 1.265, "volume": 544745.0}, {"date": "2019-11-29", "close": 1.265, "volume": 446261.0}, {"date": "2019-12-02", "close": 1.265, "volume": 1161332.0}, {"date": "2019-12-03", "close": 1.265, "volume": 152430.0}, {"date": "2019-12-04", "close": 1.255, "volume": 212526.0}, {"date": "2019-12-05", "close": 1.27, "volume": 478531.0}, {"date": "2019-12-06", "close": 1.265, "volume": 210544.0}, {"date": "2019-12-09", "close": 1.27, "volume": 1084047.0}, {"date": "2019-12-10", "close": 1.27, "volume": 197307.0}, {"date": "2019-12-11", "close": 1.265, "volume": 254232.0}, {"date": "2019-12-12", "close": 1.275, "volume": 135924.0}, {"date": "2019-12-13", "close": 1.285, "volume": 427575.0}, {"date": "2019-12-16", "close": 1.32, "volume": 560184.0}, {"date": "2019-12-17", "close": 1.315, "volume": 266222.0}, {"date": "2019-12-18", "close": 1.3, "volume": 930690.0}, {"date": "2019-12-19", "close": 1.285, "volume": 517406.0}, {"date": "2019-12-20", "close": 1.28, "volume": 273552.0}, {"date": "2019-12-23", "close": 1.28, "volume": 279917.0}, {"date": "2019-12-24", "close": 1.295, "volume": 130923.0}, {"date": "2019-12-27", "close": 1.28, "volume": 235927.0}, {"date": "2019-12-30", "close": 1.28, "volume": 104855.0}, {"date": "2019-12-31", "close": 1.275, "volume": 151714.0}, {"date": "2020-01-02", "close": 1.28, "volume": 222951.0}, {"date": "2020-01-03", "close": 1.275, "volume": 194757.0}, {"date": "2020-01-06", "close": 1.27, "volume": 241318.0}, {"date": "2020-01-07", "close": 1.28, "volume": 412979.0}, {"date": "2020-01-08", "close": 1.27, "volume": 433136.0}, {"date": "2020-01-09", "close": 1.28, "volume": 228444.0}, {"date": "2020-01-10", "close": 1.285, "volume": 396109.0}, {"date": "2020-01-13", "close": 1.28, "volume": 269747.0}, {"date": "2020-01-14", "close": 1.275, "volume": 523936.0}, {"date": "2020-01-15", "close": 1.275, "volume": 213349.0}, {"date": "2020-01-16", "close": 1.29, "volume": 475328.0}, {"date": "2020-01-17", "close": 1.28, "volume": 400964.0}, {"date": "2020-01-20", "close": 1.27, "volume": 498509.0}, {"date": "2020-01-21", "close": 1.275, "volume": 352242.0}, {"date": "2020-01-22", "close": 1.28, "volume": 220825.0}, {"date": "2020-01-23", "close": 1.28, "volume": 241682.0}, {"date": "2020-01-24", "close": 1.275, "volume": 443954.0}, {"date": "2020-01-28", "close": 1.25, "volume": 410161.0}, {"date": "2020-01-29", "close": 1.26, "volume": 368019.0}, {"date": "2020-01-30", "close": 1.245, "volume": 134262.0}, {"date": "2020-01-31", "close": 1.26, "volume": 463859.0}, {"date": "2020-02-03", "close": 1.25, "volume": 419894.0}, {"date": "2020-02-04", "close": 1.25, "volume": 387356.0}, {"date": "2020-02-05", "close": 1.27, "volume": 1206910.0}, {"date": "2020-02-06", "close": 1.275, "volume": 596353.0}, {"date": "2020-02-07", "close": 1.275, "volume": 291882.0}, {"date": "2020-02-10", "close": 1.27, "volume": 252424.0}, {"date": "2020-02-11", "close": 1.27, "volume": 589687.0}, {"date": "2020-02-12", "close": 1.28, "volume": 212770.0}, {"date": "2020-02-13", "close": 1.28, "volume": 432578.0}, {"date": "2020-02-14", "close": 1.285, "volume": 1072640.0}, {"date": "2020-02-17", "close": 1.295, "volume": 682678.0}, {"date": "2020-02-18", "close": 1.295, "volume": 684875.0}, {"date": "2020-02-19", "close": 1.29, "volume": 674260.0}, {"date": "2020-02-20", "close": 1.3, "volume": 975123.0}, {"date": "2020-02-21", "close": 1.29, "volume": 565147.0}, {"date": "2020-02-24", "close": 1.28, "volume": 704222.0}, {"date": "2020-02-25", "close": 1.25, "volume": 544541.0}, {"date": "2020-02-26", "close": 1.21, "volume": 853607.0}, {"date": "2020-02-27", "close": 1.21, "volume": 553169.0}, {"date": "2020-02-28", "close": 1.17, "volume": 1944511.0}, {"date": "2020-03-02", "close": 1.185, "volume": 1629934.0}, {"date": "2020-03-03", "close": 1.215, "volume": 579060.0}, {"date": "2020-03-04", "close": 1.195, "volume": 381558.0}, {"date": "2020-03-05", "close": 1.21, "volume": 845744.0}, {"date": "2020-03-06", "close": 1.19, "volume": 248072.0}, {"date": "2020-03-09", "close": 1.145, "volume": 1095795.0}, {"date": "2020-03-10", "close": 1.155, "volume": 361245.0}, {"date": "2020-03-11", "close": 1.14, "volume": 1138038.0}, {"date": "2020-03-12", "close": 1.09, "volume": 995787.0}, {"date": "2020-03-13", "close": 1.155, "volume": 752332.0}, {"date": "2020-03-16", "close": 1.07, "volume": 262033.0}, {"date": "2020-03-17", "close": 1.11, "volume": 949102.0}, {"date": "2020-03-18", "close": 1.085, "volume": 357964.0}, {"date": "2020-03-19", "close": 1.05, "volume": 697481.0}, {"date": "2020-03-20", "close": 1.075, "volume": 825273.0}, {"date": "2020-03-23", "close": 1.0, "volume": 2198012.0}, {"date": "2020-03-24", "close": 1.0, "volume": 616624.0}, {"date": "2020-03-25", "close": 1.03, "volume": 306992.0}, {"date": "2020-03-26", "close": 1.055, "volume": 410386.0}, {"date": "2020-03-27", "close": 1.06, "volume": 725266.0}, {"date": "2020-03-30", "close": 1.05, "volume": 602297.0}, {"date": "2020-03-31", "close": 1.075, "volume": 614194.0}, {"date": "2020-04-01", "close": 1.065, "volume": 548038.0}, {"date": "2020-04-02", "close": 1.025, "volume": 1581780.0}, {"date": "2020-04-03", "close": 1.02, "volume": 553837.0}, {"date": "2020-04-06", "close": 1.055, "volume": 467548.0}, {"date": "2020-04-07", "close": 1.06, "volume": 679815.0}, {"date": "2020-04-08", "close": 1.045, "volume": 1176749.0}, {"date": "2020-04-09", "close": 1.065, "volume": 311543.0}, {"date": "2020-04-14", "close": 1.12, "volume": 532499.0}, {"date": "2020-04-15", "close": 1.115, "volume": 351954.0}, {"date": "2020-04-16", "close": 1.105, "volume": 510449.0}, {"date": "2020-04-17", "close": 1.125, "volume": 662592.0}, {"date": "2020-04-20", "close": 1.135, "volume": 162935.0}, {"date": "2020-04-21", "close": 1.11, "volume": 128340.0}, {"date": "2020-04-22", "close": 1.085, "volume": 180778.0}, {"date": "2020-04-23", "close": 1.1, "volume": 110682.0}, {"date": "2020-04-24", "close": 1.1, "volume": 240434.0}, {"date": "2020-04-27", "close": 1.11, "volume": 212427.0}, {"date": "2020-04-28", "close": 1.11, "volume": 331016.0}, {"date": "2020-04-29", "close": 1.11, "volume": 124253.0}, {"date": "2020-04-30", "close": 1.125, "volume": 319732.0}, {"date": "2020-05-01", "close": 1.11, "volume": 302003.0}, {"date": "2020-05-04", "close": 1.1, "volume": 423774.0}, {"date": "2020-05-05", "close": 1.105, "volume": 298679.0}, {"date": "2020-05-06", "close": 1.105, "volume": 482350.0}, {"date": "2020-05-07", "close": 1.105, "volume": 87681.0}, {"date": "2020-05-08", "close": 1.115, "volume": 554142.0}, {"date": "2020-05-11", "close": 1.12, "volume": 196194.0}, {"date": "2020-05-12", "close": 1.115, "volume": 313137.0}, {"date": "2020-05-13", "close": 1.115, "volume": 316810.0}, {"date": "2020-05-14", "close": 1.11, "volume": 597454.0}, {"date": "2020-05-15", "close": 1.105, "volume": 537317.0}, {"date": "2020-05-18", "close": 1.12, "volume": 2664752.0}, {"date": "2020-05-19", "close": 1.145, "volume": 398805.0}, {"date": "2020-05-20", "close": 1.145, "volume": 410950.0}, {"date": "2020-05-21", "close": 1.14, "volume": 242517.0}, {"date": "2020-05-22", "close": 1.135, "volume": 253884.0}, {"date": "2020-05-25", "close": 1.145, "volume": 478156.0}, {"date": "2020-05-26", "close": 1.16, "volume": 581751.0}, {"date": "2020-05-27", "close": 1.165, "volume": 253398.0}, {"date": "2020-05-28", "close": 1.18, "volume": 99717.0}, {"date": "2020-05-29", "close": 1.175, "volume": 185740.0}, {"date": "2020-06-01", "close": 1.215, "volume": 259230.0}, {"date": "2020-06-02", "close": 1.195, "volume": 473162.0}, {"date": "2020-06-03", "close": 1.19, "volume": 283463.0}, {"date": "2020-06-04", "close": 1.2, "volume": 366567.0}, {"date": "2020-06-05", "close": 1.2, "volume": 244876.0}, {"date": "2020-06-09", "close": 1.2, "volume": 1322510.0}, {"date": "2020-06-10", "close": 1.19, "volume": 861059.0}, {"date": "2020-06-11", "close": 1.19, "volume": 489850.0}, {"date": "2020-06-12", "close": 1.15, "volume": 1129791.0}, {"date": "2020-06-15", "close": 1.14, "volume": 824984.0}, {"date": "2020-06-16", "close": 1.16, "volume": 1148612.0}, {"date": "2020-06-17", "close": 1.16, "volume": 699544.0}, {"date": "2020-06-18", "close": 1.155, "volume": 862379.0}, {"date": "2020-06-19", "close": 1.17, "volume": 395095.0}, {"date": "2020-06-22", "close": 1.165, "volume": 255576.0}, {"date": "2020-06-23", "close": 1.165, "volume": 254313.0}, {"date": "2020-06-24", "close": 1.175, "volume": 216402.0}, {"date": "2020-06-25", "close": 1.14, "volume": 603028.0}, {"date": "2020-06-26", "close": 1.15, "volume": 347057.0}, {"date": "2020-06-29", "close": 1.135, "volume": 281845.0}, {"date": "2020-06-30", "close": 1.145, "volume": 191411.0}, {"date": "2020-07-01", "close": 1.15, "volume": 59012.0}, {"date": "2020-07-02", "close": 1.16, "volume": 242339.0}, {"date": "2020-07-03", "close": 1.175, "volume": 80828.0}, {"date": "2020-07-06", "close": 1.175, "volume": 237792.0}, {"date": "2020-07-07", "close": 1.195, "volume": 104777.0}, {"date": "2020-07-08", "close": 1.185, "volume": 256828.0}, {"date": "2020-07-09", "close": 1.21, "volume": 153164.0}, {"date": "2020-07-10", "close": 1.185, "volume": 138042.0}, {"date": "2020-07-13", "close": 1.195, "volume": 151689.0}, {"date": "2020-07-14", "close": 1.175, "volume": 276036.0}, {"date": "2020-07-15", "close": 1.185, "volume": 511899.0}, {"date": "2020-07-16", "close": 1.185, "volume": 317101.0}, {"date": "2020-07-17", "close": 1.19, "volume": 574861.0}, {"date": "2020-07-20", "close": 1.185, "volume": 199309.0}, {"date": "2020-07-21", "close": 1.19, "volume": 929298.0}, {"date": "2020-07-22", "close": 1.225, "volume": 387166.0}, {"date": "2020-07-23", "close": 1.22, "volume": 588592.0}, {"date": "2020-07-24", "close": 1.21, "volume": 179088.0}, {"date": "2020-07-27", "close": 1.195, "volume": 164273.0}, {"date": "2020-07-28", "close": 1.195, "volume": 509543.0}, {"date": "2020-07-29", "close": 1.205, "volume": 721234.0}, {"date": "2020-07-30", "close": 1.22, "volume": 403462.0}, {"date": "2020-07-31", "close": 1.215, "volume": 525559.0}, {"date": "2020-08-03", "close": 1.215, "volume": 551083.0}, {"date": "2020-08-04", "close": 1.205, "volume": 483240.0}, {"date": "2020-08-05", "close": 1.22, "volume": 191653.0}, {"date": "2020-08-06", "close": 1.21, "volume": 538415.0}, {"date": "2020-08-07", "close": 1.225, "volume": 259860.0}, {"date": "2020-08-10", "close": 1.25, "volume": 406098.0}, {"date": "2020-08-11", "close": 1.23, "volume": 294629.0}, {"date": "2020-08-12", "close": 1.24, "volume": 262474.0}, {"date": "2020-08-13", "close": 1.255, "volume": 29670.0}, {"date": "2020-08-14", "close": 1.265, "volume": 127795.0}, {"date": "2020-08-17", "close": 1.265, "volume": 123834.0}, {"date": "2020-08-18", "close": 1.275, "volume": 529095.0}, {"date": "2020-08-19", "close": 1.285, "volume": 945456.0}, {"date": "2020-08-20", "close": 1.275, "volume": 113104.0}, {"date": "2020-08-21", "close": 1.305, "volume": 109160.0}, {"date": "2020-08-24", "close": 1.33, "volume": 247144.0}, {"date": "2020-08-25", "close": 1.335, "volume": 197496.0}, {"date": "2020-08-26", "close": 1.33, "volume": 329851.0}, {"date": "2020-08-27", "close": 1.315, "volume": 228917.0}, {"date": "2020-08-28", "close": 1.3, "volume": 535775.0}, {"date": "2020-08-31", "close": 1.3, "volume": 219063.0}, {"date": "2020-09-01", "close": 1.29, "volume": 219512.0}, {"date": "2020-09-02", "close": 1.31, "volume": 147194.0}, {"date": "2020-09-03", "close": 1.32, "volume": 138472.0}, {"date": "2020-09-04", "close": 1.29, "volume": 516534.0}, {"date": "2020-09-07", "close": 1.3, "volume": 158310.0}, {"date": "2020-09-08", "close": 1.295, "volume": 254098.0}, {"date": "2020-09-09", "close": 1.27, "volume": 287387.0}, {"date": "2020-09-10", "close": 1.28, "volume": 103364.0}, {"date": "2020-09-11", "close": 1.29, "volume": 102371.0}, {"date": "2020-09-14", "close": 1.3, "volume": 134249.0}, {"date": "2020-09-15", "close": 1.3, "volume": 246198.0}, {"date": "2020-09-16", "close": 1.3, "volume": 210459.0}, {"date": "2020-09-17", "close": 1.3, "volume": 184105.0}, {"date": "2020-09-18", "close": 1.29, "volume": 287967.0}, {"date": "2020-09-21", "close": 1.28, "volume": 132342.0}, {"date": "2020-09-22", "close": 1.265, "volume": 259610.0}, {"date": "2020-09-23", "close": 1.285, "volume": 142327.0}, {"date": "2020-09-24", "close": 1.295, "volume": 113000.0}, {"date": "2020-09-25", "close": 1.29, "volume": 191973.0}, {"date": "2020-09-28", "close": 1.295, "volume": 538488.0}, {"date": "2020-09-29", "close": 1.305, "volume": 290571.0}, {"date": "2020-09-30", "close": 1.31, "volume": 82322.0}, {"date": "2020-10-01", "close": 1.3, "volume": 449001.0}, {"date": "2020-10-02", "close": 1.31, "volume": 389113.0}, {"date": "2020-10-05", "close": 1.315, "volume": 38806.0}, {"date": "2020-10-06", "close": 1.34, "volume": 183360.0}, {"date": "2020-10-07", "close": 1.335, "volume": 395292.0}, {"date": "2020-10-08", "close": 1.35, "volume": 233909.0}, {"date": "2020-10-09", "close": 1.345, "volume": 128039.0}, {"date": "2020-10-12", "close": 1.33, "volume": 123234.0}, {"date": "2020-10-13", "close": 1.34, "volume": 410586.0}, {"date": "2020-10-14", "close": 1.35, "volume": 388610.0}, {"date": "2020-10-15", "close": 1.355, "volume": 418091.0}, {"date": "2020-10-16", "close": 1.38, "volume": 200180.0}, {"date": "2020-10-19", "close": 1.38, "volume": 278224.0}, {"date": "2020-10-20", "close": 1.385, "volume": 154718.0}, {"date": "2020-10-21", "close": 1.385, "volume": 328475.0}, {"date": "2020-10-22", "close": 1.385, "volume": 179111.0}, {"date": "2020-10-23", "close": 1.38, "volume": 46826.0}, {"date": "2020-10-26", "close": 1.38, "volume": 168927.0}, {"date": "2020-10-27", "close": 1.36, "volume": 233744.0}, {"date": "2020-10-28", "close": 1.355, "volume": 175215.0}, {"date": "2020-10-29", "close": 1.34, "volume": 320950.0}, {"date": "2020-10-30", "close": 1.345, "volume": 299640.0}, {"date": "2020-11-02", "close": 1.32, "volume": 630767.0}, {"date": "2020-11-03", "close": 1.35, "volume": 18424.0}, {"date": "2020-11-04", "close": 1.365, "volume": 223145.0}, {"date": "2020-11-05", "close": 1.37, "volume": 493790.0}, {"date": "2020-11-06", "close": 1.395, "volume": 375101.0}, {"date": "2020-11-09", "close": 1.4, "volume": 178892.0}, {"date": "2020-11-10", "close": 1.42, "volume": 457797.0}, {"date": "2020-11-11", "close": 1.42, "volume": 344526.0}, {"date": "2020-11-12", "close": 1.435, "volume": 134435.0}, {"date": "2020-11-13", "close": 1.435, "volume": 153544.0}, {"date": "2020-11-16", "close": 1.45, "volume": 33970.0}, {"date": "2020-11-17", "close": 1.44, "volume": 512225.0}, {"date": "2020-11-18", "close": 1.46, "volume": 210810.0}, {"date": "2020-11-19", "close": 1.455, "volume": 193820.0}, {"date": "2020-11-20", "close": 1.47, "volume": 109692.0}, {"date": "2020-11-23", "close": 1.475, "volume": 350409.0}, {"date": "2020-11-24", "close": 1.465, "volume": 175966.0}, {"date": "2020-11-25", "close": 1.47, "volume": 310855.0}, {"date": "2020-11-26", "close": 1.48, "volume": 247557.0}, {"date": "2020-11-27", "close": 1.48, "volume": 291213.0}, {"date": "2020-11-30", "close": 1.485, "volume": 265670.0}, {"date": "2020-12-01", "close": 1.495, "volume": 358049.0}, {"date": "2020-12-02", "close": 1.5, "volume": 232698.0}, {"date": "2020-12-03", "close": 1.515, "volume": 257901.0}, {"date": "2020-12-04", "close": 1.52, "volume": 73596.0}, {"date": "2020-12-07", "close": 1.53, "volume": 181867.0}, {"date": "2020-12-08", "close": 1.53, "volume": 278623.0}, {"date": "2020-12-09", "close": 1.53, "volume": 125858.0}, {"date": "2020-12-10", "close": 1.525, "volume": 285923.0}, {"date": "2020-12-11", "close": 1.53, "volume": 122214.0}, {"date": "2020-12-14", "close": 1.535, "volume": 146966.0}, {"date": "2020-12-15", "close": 1.515, "volume": 221380.0}, {"date": "2020-12-16", "close": 1.505, "volume": 161032.0}, {"date": "2020-12-17", "close": 1.5, "volume": 189585.0}, {"date": "2020-12-18", "close": 1.515, "volume": 161329.0}, {"date": "2020-12-21", "close": 1.505, "volume": 83422.0}, {"date": "2020-12-22", "close": 1.495, "volume": 195011.0}, {"date": "2020-12-23", "close": 1.51, "volume": 23161.0}, {"date": "2020-12-24", "close": 1.5, "volume": 53096.0}, {"date": "2020-12-29", "close": 1.5, "volume": 59665.0}, {"date": "2020-12-30", "close": 1.485, "volume": 100353.0}, {"date": "2020-12-31", "close": 1.5, "volume": 6023.0}, {"date": "2021-01-04", "close": 1.485, "volume": 157533.0}, {"date": "2021-01-05", "close": 1.49, "volume": 67681.0}, {"date": "2021-01-06", "close": 1.48, "volume": 20793.0}, {"date": "2021-01-07", "close": 1.485, "volume": 150196.0}, {"date": "2021-01-08", "close": 1.5, "volume": 32282.0}, {"date": "2021-01-11", "close": 1.5, "volume": 153107.0}, {"date": "2021-01-12", "close": 1.485, "volume": 323845.0}, {"date": "2021-01-13", "close": 1.48, "volume": 140270.0}, {"date": "2021-01-14", "close": 1.485, "volume": 182151.0}, {"date": "2021-01-15", "close": 1.49, "volume": 173905.0}, {"date": "2021-01-18", "close": 1.475, "volume": 199939.0}, {"date": "2021-01-19", "close": 1.485, "volume": 368494.0}, {"date": "2021-01-20", "close": 1.495, "volume": 390166.0}, {"date": "2021-01-21", "close": 1.52, "volume": 305497.0}, {"date": "2021-01-22", "close": 1.505, "volume": 267568.0}, {"date": "2021-01-25", "close": 1.52, "volume": 266099.0}, {"date": "2021-01-27", "close": 1.51, "volume": 118094.0}, {"date": "2021-01-28", "close": 1.485, "volume": 340018.0}, {"date": "2021-01-29", "close": 1.49, "volume": 105279.0}, {"date": "2021-02-01", "close": 1.5, "volume": 79264.0}, {"date": "2021-02-02", "close": 1.495, "volume": 309443.0}, {"date": "2021-02-03", "close": 1.5, "volume": 350130.0}, {"date": "2021-02-04", "close": 1.48, "volume": 245913.0}, {"date": "2021-02-05", "close": 1.485, "volume": 419341.0}, {"date": "2021-02-08", "close": 1.475, "volume": 398364.0}, {"date": "2021-02-09", "close": 1.48, "volume": 262586.0}, {"date": "2021-02-10", "close": 1.49, "volume": 242197.0}, {"date": "2021-02-11", "close": 1.48, "volume": 121482.0}, {"date": "2021-02-12", "close": 1.48, "volume": 111950.0}, {"date": "2021-02-15", "close": 1.475, "volume": 144548.0}, {"date": "2021-02-16", "close": 1.475, "volume": 159129.0}, {"date": "2021-02-17", "close": 1.46, "volume": 290659.0}, {"date": "2021-02-18", "close": 1.47, "volume": 131154.0}, {"date": "2021-02-19", "close": 1.45, "volume": 197756.0}, {"date": "2021-02-22", "close": 1.46, "volume": 94415.0}, {"date": "2021-02-23", "close": 1.45, "volume": 102203.0}, {"date": "2021-02-24", "close": 1.44, "volume": 240710.0}, {"date": "2021-02-25", "close": 1.42, "volume": 308676.0}, {"date": "2021-02-26", "close": 1.41, "volume": 233530.0}, {"date": "2021-03-01", "close": 1.41, "volume": 273550.0}, {"date": "2021-03-02", "close": 1.4, "volume": 634040.0}, {"date": "2021-03-03", "close": 1.41, "volume": 82493.0}, {"date": "2021-03-04", "close": 1.41, "volume": 147945.0}, {"date": "2021-03-05", "close": 1.4, "volume": 92875.0}, {"date": "2021-03-08", "close": 1.41, "volume": 303298.0}, {"date": "2021-03-09", "close": 1.41, "volume": 343510.0}, {"date": "2021-03-10", "close": 1.425, "volume": 283018.0}, {"date": "2021-03-11", "close": 1.415, "volume": 169639.0}, {"date": "2021-03-12", "close": 1.42, "volume": 134945.0}, {"date": "2021-03-15", "close": 1.445, "volume": 314790.0}, {"date": "2021-03-16", "close": 1.45, "volume": 321290.0}, {"date": "2021-03-17", "close": 1.455, "volume": 373796.0}, {"date": "2021-03-18", "close": 1.45, "volume": 266946.0}, {"date": "2021-03-19", "close": 1.45, "volume": 187004.0}, {"date": "2021-03-22", "close": 1.46, "volume": 84604.0}, {"date": "2021-03-23", "close": 1.49, "volume": 516744.0}, {"date": "2021-03-24", "close": 1.48, "volume": 238993.0}, {"date": "2021-03-25", "close": 1.48, "volume": 565543.0}, {"date": "2021-03-26", "close": 1.49, "volume": 98872.0}, {"date": "2021-03-29", "close": 1.48, "volume": 236586.0}, {"date": "2021-03-30", "close": 1.485, "volume": 216427.0}, {"date": "2021-03-31", "close": 1.5, "volume": 439508.0}, {"date": "2021-04-01", "close": 1.52, "volume": 248887.0}, {"date": "2021-04-06", "close": 1.525, "volume": 268755.0}, {"date": "2021-04-07", "close": 1.52, "volume": 267143.0}, {"date": "2021-04-08", "close": 1.515, "volume": 73246.0}, {"date": "2021-04-09", "close": 1.505, "volume": 302122.0}, {"date": "2021-04-12", "close": 1.515, "volume": 214727.0}, {"date": "2021-04-13", "close": 1.52, "volume": 148121.0}, {"date": "2021-04-14", "close": 1.52, "volume": 243845.0}, {"date": "2021-04-15", "close": 1.5, "volume": 311194.0}, {"date": "2021-04-16", "close": 1.495, "volume": 150359.0}, {"date": "2021-04-19", "close": 1.495, "volume": 209679.0}, {"date": "2021-04-20", "close": 1.49, "volume": 134098.0}, {"date": "2021-04-21", "close": 1.51, "volume": 225138.0}, {"date": "2021-04-22", "close": 1.505, "volume": 51890.0}, {"date": "2021-04-23", "close": 1.5, "volume": 61422.0}, {"date": "2021-04-26", "close": 1.49, "volume": 82914.0}, {"date": "2021-04-27", "close": 1.485, "volume": 93801.0}, {"date": "2021-04-28", "close": 1.48, "volume": 116030.0}, {"date": "2021-04-29", "close": 1.485, "volume": 654737.0}, {"date": "2021-04-30", "close": 1.47, "volume": 235286.0}, {"date": "2021-05-03", "close": 1.48, "volume": 35996.0}, {"date": "2021-05-04", "close": 1.475, "volume": 250482.0}, {"date": "2021-05-05", "close": 1.475, "volume": 307961.0}, {"date": "2021-05-06", "close": 1.49, "volume": 223369.0}, {"date": "2021-05-07", "close": 1.485, "volume": 88554.0}, {"date": "2021-05-10", "close": 1.475, "volume": 264891.0}, {"date": "2021-05-11", "close": 1.48, "volume": 223905.0}, {"date": "2021-05-12", "close": 1.46, "volume": 135653.0}, {"date": "2021-05-13", "close": 1.45, "volume": 62652.0}, {"date": "2021-05-14", "close": 1.46, "volume": 178328.0}, {"date": "2021-05-17", "close": 1.47, "volume": 294044.0}, {"date": "2021-05-18", "close": 1.47, "volume": 129494.0}, {"date": "2021-05-19", "close": 1.46, "volume": 123889.0}, {"date": "2021-05-20", "close": 1.47, "volume": 407758.0}, {"date": "2021-05-21", "close": 1.475, "volume": 69325.0}, {"date": "2021-05-24", "close": 1.49, "volume": 247219.0}, {"date": "2021-05-25", "close": 1.515, "volume": 292383.0}, {"date": "2021-05-26", "close": 1.52, "volume": 127913.0}, {"date": "2021-05-27", "close": 1.5, "volume": 416597.0}, {"date": "2021-05-28", "close": 1.51, "volume": 139373.0}, {"date": "2021-05-31", "close": 1.52, "volume": 269274.0}, {"date": "2021-06-01", "close": 1.515, "volume": 126779.0}, {"date": "2021-06-02", "close": 1.53, "volume": 204462.0}, {"date": "2021-06-03", "close": 1.53, "volume": 139753.0}, {"date": "2021-06-04", "close": 1.53, "volume": 152360.0}, {"date": "2021-06-07", "close": 1.515, "volume": 123418.0}, {"date": "2021-06-08", "close": 1.525, "volume": 114347.0}, {"date": "2021-06-09", "close": 1.53, "volume": 229366.0}, {"date": "2021-06-10", "close": 1.525, "volume": 323914.0}, {"date": "2021-06-11", "close": 1.54, "volume": 287380.0}, {"date": "2021-06-15", "close": 1.555, "volume": 745974.0}, {"date": "2021-06-16", "close": 1.56, "volume": 231364.0}, {"date": "2021-06-17", "close": 1.54, "volume": 57300.0}, {"date": "2021-06-18", "close": 1.53, "volume": 126173.0}, {"date": "2021-06-21", "close": 1.505, "volume": 272385.0}, {"date": "2021-06-22", "close": 1.515, "volume": 258315.0}, {"date": "2021-06-23", "close": 1.54, "volume": 169695.0}, {"date": "2021-06-24", "close": 1.53, "volume": 139414.0}, {"date": "2021-06-25", "close": 1.525, "volume": 51371.0}, {"date": "2021-06-28", "close": 1.54, "volume": 148575.0}, {"date": "2021-06-29", "close": 1.545, "volume": 104007.0}, {"date": "2021-06-30", "close": 1.54, "volume": 101991.0}, {"date": "2021-07-01", "close": 1.575, "volume": 245919.0}, {"date": "2021-07-02", "close": 1.56, "volume": 129748.0}, {"date": "2021-07-05", "close": 1.575, "volume": 90925.0}, {"date": "2021-07-06", "close": 1.565, "volume": 320263.0}, {"date": "2021-07-07", "close": 1.565, "volume": 150284.0}, {"date": "2021-07-08", "close": 1.56, "volume": 39748.0}, {"date": "2021-07-09", "close": 1.56, "volume": 38557.0}, {"date": "2021-07-12", "close": 1.56, "volume": 158846.0}, {"date": "2021-07-13", "close": 1.58, "volume": 134616.0}, {"date": "2021-07-14", "close": 1.575, "volume": 103590.0}, {"date": "2021-07-15", "close": 1.585, "volume": 67012.0}, {"date": "2021-07-16", "close": 1.59, "volume": 69604.0}, {"date": "2021-07-19", "close": 1.58, "volume": 485946.0}, {"date": "2021-07-20", "close": 1.585, "volume": 294348.0}, {"date": "2021-07-21", "close": 1.575, "volume": 83176.0}, {"date": "2021-07-22", "close": 1.58, "volume": 104614.0}, {"date": "2021-07-23", "close": 1.57, "volume": 98696.0}, {"date": "2021-07-26", "close": 1.57, "volume": 188957.0}, {"date": "2021-07-27", "close": 1.565, "volume": 219176.0}, {"date": "2021-07-28", "close": 1.55, "volume": 149735.0}, {"date": "2021-07-29", "close": 1.55, "volume": 161255.0}, {"date": "2021-07-30", "close": 1.58, "volume": 227956.0}, {"date": "2021-08-02", "close": 1.585, "volume": 141832.0}, {"date": "2021-08-03", "close": 1.55, "volume": 177105.0}, {"date": "2021-08-04", "close": 1.555, "volume": 196213.0}, {"date": "2021-08-05", "close": 1.57, "volume": 168500.0}, {"date": "2021-08-06", "close": 1.565, "volume": 122662.0}, {"date": "2021-08-09", "close": 1.57, "volume": 164038.0}, {"date": "2021-08-10", "close": 1.59, "volume": 191988.0}, {"date": "2021-08-11", "close": 1.61, "volume": 308852.0}, {"date": "2021-08-12", "close": 1.66, "volume": 336240.0}, {"date": "2021-08-13", "close": 1.64, "volume": 183944.0}, {"date": "2021-08-16", "close": 1.625, "volume": 233218.0}, {"date": "2021-08-17", "close": 1.62, "volume": 177889.0}, {"date": "2021-08-18", "close": 1.62, "volume": 108314.0}, {"date": "2021-08-19", "close": 1.63, "volume": 151525.0}, {"date": "2021-08-20", "close": 1.635, "volume": 125090.0}, {"date": "2021-08-23", "close": 1.63, "volume": 78050.0}, {"date": "2021-08-24", "close": 1.625, "volume": 121884.0}, {"date": "2021-08-25", "close": 1.635, "volume": 162835.0}, {"date": "2021-08-26", "close": 1.605, "volume": 280014.0}, {"date": "2021-08-27", "close": 1.595, "volume": 142249.0}, {"date": "2021-08-30", "close": 1.635, "volume": 286168.0}, {"date": "2021-08-31", "close": 1.645, "volume": 306370.0}, {"date": "2021-09-01", "close": 1.64, "volume": 100265.0}, {"date": "2021-09-02", "close": 1.65, "volume": 123662.0}, {"date": "2021-09-03", "close": 1.63, "volume": 222442.0}, {"date": "2021-09-06", "close": 1.655, "volume": 140692.0}, {"date": "2021-09-07", "close": 1.63, "volume": 157142.0}, {"date": "2021-09-08", "close": 1.63, "volume": 168788.0}, {"date": "2021-09-09", "close": 1.6, "volume": 122329.0}, {"date": "2021-09-10", "close": 1.615, "volume": 217913.0}, {"date": "2021-09-13", "close": 1.59, "volume": 253535.0}, {"date": "2021-09-14", "close": 1.585, "volume": 36597.0}, {"date": "2021-09-15", "close": 1.6, "volume": 150222.0}, {"date": "2021-09-16", "close": 1.62, "volume": 319165.0}, {"date": "2021-09-17", "close": 1.61, "volume": 315467.0}, {"date": "2021-09-20", "close": 1.59, "volume": 216718.0}, {"date": "2021-09-21", "close": 1.545, "volume": 213068.0}, {"date": "2021-09-22", "close": 1.57, "volume": 88243.0}, {"date": "2021-09-23", "close": 1.59, "volume": 123540.0}, {"date": "2021-09-24", "close": 1.605, "volume": 99169.0}, {"date": "2021-09-27", "close": 1.61, "volume": 52348.0}, {"date": "2021-09-28", "close": 1.58, "volume": 159891.0}, {"date": "2021-09-29", "close": 1.585, "volume": 158116.0}, {"date": "2021-09-30", "close": 1.585, "volume": 142313.0}, {"date": "2021-10-01", "close": 1.575, "volume": 92567.0}, {"date": "2021-10-04", "close": 1.61, "volume": 48850.0}, {"date": "2021-10-05", "close": 1.605, "volume": 58842.0}, {"date": "2021-10-06", "close": 1.59, "volume": 92819.0}, {"date": "2021-10-07", "close": 1.575, "volume": 326401.0}, {"date": "2021-10-08", "close": 1.56, "volume": 265260.0}, {"date": "2021-10-11", "close": 1.54, "volume": 275837.0}, {"date": "2021-10-12", "close": 1.55, "volume": 203980.0}, {"date": "2021-10-13", "close": 1.545, "volume": 330622.0}, {"date": "2021-10-14", "close": 1.53, "volume": 229900.0}, {"date": "2021-10-15", "close": 1.545, "volume": 124646.0}, {"date": "2021-10-18", "close": 1.54, "volume": 112663.0}, {"date": "2021-10-19", "close": 1.555, "volume": 329756.0}, {"date": "2021-10-20", "close": 1.54, "volume": 209995.0}, {"date": "2021-10-21", "close": 1.535, "volume": 12134.0}, {"date": "2021-10-22", "close": 1.53, "volume": 206854.0}, {"date": "2021-10-25", "close": 1.55, "volume": 372775.0}, {"date": "2021-10-26", "close": 1.54, "volume": 180463.0}, {"date": "2021-10-27", "close": 1.57, "volume": 112397.0}, {"date": "2021-10-28", "close": 1.57, "volume": 182132.0}, {"date": "2021-10-29", "close": 1.57, "volume": 58417.0}, {"date": "2021-11-01", "close": 1.54, "volume": 193858.0}, {"date": "2021-11-02", "close": 1.54, "volume": 282006.0}, {"date": "2021-11-03", "close": 1.56, "volume": 75929.0}, {"date": "2021-11-04", "close": 1.545, "volume": 369588.0}, {"date": "2021-11-05", "close": 1.56, "volume": 150487.0}, {"date": "2021-11-08", "close": 1.57, "volume": 37677.0}, {"date": "2021-11-09", "close": 1.58, "volume": 203860.0}, {"date": "2021-11-10", "close": 1.58, "volume": 305855.0}, {"date": "2021-11-11", "close": 1.575, "volume": 50945.0}, {"date": "2021-11-12", "close": 1.6, "volume": 116004.0}, {"date": "2021-11-15", "close": 1.625, "volume": 540445.0}, {"date": "2021-11-16", "close": 1.63, "volume": 338253.0}, {"date": "2021-11-17", "close": 1.62, "volume": 175067.0}, {"date": "2021-11-18", "close": 1.65, "volume": 272299.0}, {"date": "2021-11-19", "close": 1.645, "volume": 452897.0}, {"date": "2021-11-22", "close": 1.645, "volume": 182746.0}, {"date": "2021-11-23", "close": 1.65, "volume": 19891.0}, {"date": "2021-11-24", "close": 1.67, "volume": 531249.0}, {"date": "2021-11-25", "close": 1.66, "volume": 237491.0}, {"date": "2021-11-26", "close": 1.63, "volume": 504365.0}, {"date": "2021-11-29", "close": 1.59, "volume": 362713.0}, {"date": "2021-11-30", "close": 1.585, "volume": 267180.0}, {"date": "2021-12-01", "close": 1.58, "volume": 251829.0}, {"date": "2021-12-02", "close": 1.49, "volume": 1303836.0}, {"date": "2021-12-03", "close": 1.555, "volume": 224197.0}, {"date": "2021-12-06", "close": 1.56, "volume": 85251.0}, {"date": "2021-12-07", "close": 1.545, "volume": 246417.0}, {"date": "2021-12-08", "close": 1.565, "volume": 315805.0}, {"date": "2021-12-09", "close": 1.57, "volume": 403286.0}, {"date": "2021-12-10", "close": 1.585, "volume": 277771.0}, {"date": "2021-12-13", "close": 1.59, "volume": 142303.0}, {"date": "2021-12-14", "close": 1.58, "volume": 72303.0}, {"date": "2021-12-15", "close": 1.57, "volume": 408041.0}, {"date": "2021-12-16", "close": 1.58, "volume": 228121.0}, {"date": "2021-12-17", "close": 1.58, "volume": 114863.0}, {"date": "2021-12-20", "close": 1.57, "volume": 133498.0}, {"date": "2021-12-21", "close": 1.56, "volume": 143935.0}, {"date": "2021-12-22", "close": 1.565, "volume": 120.0}, {"date": "2021-12-23", "close": 1.565, "volume": 149066.0}, {"date": "2021-12-24", "close": 1.595, "volume": 65708.0}, {"date": "2021-12-29", "close": 1.59, "volume": 12985.0}, {"date": "2021-12-30", "close": 1.585, "volume": 51819.0}, {"date": "2021-12-31", "close": 1.605, "volume": 32109.0}, {"date": "2022-01-04", "close": 1.605, "volume": 18962.0}, {"date": "2022-01-05", "close": 1.61, "volume": 112159.0}, {"date": "2022-01-06", "close": 1.6, "volume": 75828.0}, {"date": "2022-01-07", "close": 1.595, "volume": 153072.0}, {"date": "2022-01-10", "close": 1.61, "volume": 122518.0}, {"date": "2022-01-11", "close": 1.6, "volume": 125531.0}, {"date": "2022-01-12", "close": 1.59, "volume": 103585.0}, {"date": "2022-01-13", "close": 1.595, "volume": 93312.0}, {"date": "2022-01-14", "close": 1.59, "volume": 131670.0}, {"date": "2022-01-17", "close": 1.59, "volume": 397625.0}, {"date": "2022-01-18", "close": 1.59, "volume": 27417.0}, {"date": "2022-01-19", "close": 1.585, "volume": 126216.0}, {"date": "2022-01-20", "close": 1.575, "volume": 82792.0}, {"date": "2022-01-21", "close": 1.545, "volume": 326438.0}, {"date": "2022-01-24", "close": 1.5, "volume": 349889.0}, {"date": "2022-01-25", "close": 1.45, "volume": 237498.0}, {"date": "2022-01-27", "close": 1.435, "volume": 226121.0}, {"date": "2022-01-28", "close": 1.425, "volume": 276476.0}, {"date": "2022-01-31", "close": 1.44, "volume": 94009.0}, {"date": "2022-02-01", "close": 1.455, "volume": 140896.0}, {"date": "2022-02-02", "close": 1.49, "volume": 144497.0}, {"date": "2022-02-03", "close": 1.47, "volume": 149384.0}, {"date": "2022-02-04", "close": 1.46, "volume": 219251.0}, {"date": "2022-02-07", "close": 1.46, "volume": 53915.0}, {"date": "2022-02-08", "close": 1.455, "volume": 81362.0}, {"date": "2022-02-09", "close": 1.45, "volume": 261554.0}, {"date": "2022-02-10", "close": 1.43, "volume": 197772.0}, {"date": "2022-02-11", "close": 1.43, "volume": 28007.0}, {"date": "2022-02-14", "close": 1.415, "volume": 237720.0}, {"date": "2022-02-15", "close": 1.425, "volume": 266293.0}, {"date": "2022-02-16", "close": 1.43, "volume": 282496.0}, {"date": "2022-02-17", "close": 1.445, "volume": 60196.0}, {"date": "2022-02-18", "close": 1.435, "volume": 133840.0}, {"date": "2022-02-21", "close": 1.415, "volume": 105929.0}, {"date": "2022-02-22", "close": 1.35, "volume": 201517.0}, {"date": "2022-02-23", "close": 1.36, "volume": 359368.0}, {"date": "2022-02-24", "close": 1.34, "volume": 77348.0}, {"date": "2022-02-25", "close": 1.33, "volume": 334024.0}, {"date": "2022-02-28", "close": 1.36, "volume": 164339.0}, {"date": "2022-03-01", "close": 1.375, "volume": 53127.0}, {"date": "2022-03-02", "close": 1.375, "volume": 31717.0}, {"date": "2022-03-03", "close": 1.4, "volume": 235087.0}, {"date": "2022-03-04", "close": 1.38, "volume": 307951.0}, {"date": "2022-03-07", "close": 1.37, "volume": 383663.0}, {"date": "2022-03-08", "close": 1.34, "volume": 142342.0}, {"date": "2022-03-09", "close": 1.34, "volume": 195571.0}, {"date": "2022-03-10", "close": 1.4, "volume": 173655.0}, {"date": "2022-03-11", "close": 1.35, "volume": 352554.0}, {"date": "2022-03-14", "close": 1.31, "volume": 442320.0}, {"date": "2022-03-15", "close": 1.315, "volume": 235259.0}, {"date": "2022-03-16", "close": 1.31, "volume": 457508.0}, {"date": "2022-03-17", "close": 1.315, "volume": 928270.0}, {"date": "2022-03-18", "close": 1.31, "volume": 388994.0}, {"date": "2022-03-21", "close": 1.325, "volume": 679870.0}, {"date": "2022-03-22", "close": 1.32, "volume": 380820.0}, {"date": "2022-03-23", "close": 1.32, "volume": 290282.0}, {"date": "2022-03-24", "close": 1.31, "volume": 173771.0}, {"date": "2022-03-25", "close": 1.31, "volume": 285025.0}, {"date": "2022-03-28", "close": 1.31, "volume": 300464.0}, {"date": "2022-03-29", "close": 1.34, "volume": 630396.0}, {"date": "2022-03-30", "close": 1.4, "volume": 306350.0}, {"date": "2022-03-31", "close": 1.37, "volume": 69171.0}, {"date": "2022-04-01", "close": 1.39, "volume": 394960.0}, {"date": "2022-04-04", "close": 1.41, "volume": 115271.0}, {"date": "2022-04-05", "close": 1.41, "volume": 13000.0}, {"date": "2022-04-06", "close": 1.4, "volume": 94313.0}, {"date": "2022-04-07", "close": 1.38, "volume": 179148.0}, {"date": "2022-04-08", "close": 1.4, "volume": 126650.0}, {"date": "2022-04-11", "close": 1.385, "volume": 136807.0}, {"date": "2022-04-12", "close": 1.33, "volume": 520143.0}, {"date": "2022-04-13", "close": 1.365, "volume": 173687.0}, {"date": "2022-04-14", "close": 1.39, "volume": 560690.0}, {"date": "2022-04-19", "close": 1.39, "volume": 164237.0}, {"date": "2022-04-20", "close": 1.39, "volume": 157259.0}, {"date": "2022-04-21", "close": 1.39, "volume": 69584.0}, {"date": "2022-04-22", "close": 1.365, "volume": 192519.0}, {"date": "2022-04-26", "close": 1.395, "volume": 377967.0}, {"date": "2022-04-27", "close": 1.365, "volume": 94189.0}, {"date": "2022-04-28", "close": 1.385, "volume": 228679.0}, {"date": "2022-04-29", "close": 1.375, "volume": 88486.0}, {"date": "2022-05-02", "close": 1.37, "volume": 125922.0}, {"date": "2022-05-03", "close": 1.36, "volume": 141335.0}, {"date": "2022-05-04", "close": 1.35, "volume": 234379.0}, {"date": "2022-05-05", "close": 1.34, "volume": 232950.0}, {"date": "2022-05-06", "close": 1.31, "volume": 130991.0}, {"date": "2022-05-09", "close": 1.305, "volume": 224369.0}, {"date": "2022-05-10", "close": 1.27, "volume": 191850.0}, {"date": "2022-05-11", "close": 1.27, "volume": 121567.0}, {"date": "2022-05-12", "close": 1.25, "volume": 175362.0}, {"date": "2022-05-13", "close": 1.25, "volume": 240839.0}, {"date": "2022-05-16", "close": 1.27, "volume": 202388.0}, {"date": "2022-05-17", "close": 1.26, "volume": 104519.0}, {"date": "2022-05-18", "close": 1.27, "volume": 29228.0}, {"date": "2022-05-19", "close": 1.25, "volume": 106246.0}, {"date": "2022-05-20", "close": 1.26, "volume": 74384.0}, {"date": "2022-05-23", "close": 1.255, "volume": 46271.0}, {"date": "2022-05-24", "close": 1.225, "volume": 358100.0}, {"date": "2022-05-25", "close": 1.23, "volume": 31380.0}, {"date": "2022-05-26", "close": 1.225, "volume": 129051.0}, {"date": "2022-05-27", "close": 1.23, "volume": 206304.0}, {"date": "2022-05-30", "close": 1.21, "volume": 199993.0}, {"date": "2022-05-31", "close": 1.235, "volume": 282956.0}, {"date": "2022-06-01", "close": 1.185, "volume": 314808.0}, {"date": "2022-06-02", "close": 1.175, "volume": 456366.0}, {"date": "2022-06-03", "close": 1.165, "volume": 548041.0}, {"date": "2022-06-06", "close": 1.22, "volume": 361770.0}, {"date": "2022-06-07", "close": 1.22, "volume": 156336.0}, {"date": "2022-06-08", "close": 1.195, "volume": 119980.0}, {"date": "2022-06-09", "close": 1.19, "volume": 141042.0}, {"date": "2022-06-10", "close": 1.18, "volume": 54357.0}, {"date": "2022-06-14", "close": 1.12, "volume": 444537.0}, {"date": "2022-06-15", "close": 1.095, "volume": 303273.0}, {"date": "2022-06-16", "close": 1.11, "volume": 246892.0}, {"date": "2022-06-17", "close": 1.12, "volume": 382347.0}, {"date": "2022-06-20", "close": 1.08, "volume": 393015.0}, {"date": "2022-06-21", "close": 1.09, "volume": 278484.0}, {"date": "2022-06-22", "close": 1.08, "volume": 192975.0}, {"date": "2022-06-23", "close": 1.09, "volume": 331871.0}, {"date": "2022-06-24", "close": 1.095, "volume": 202549.0}, {"date": "2022-06-27", "close": 1.1, "volume": 217771.0}, {"date": "2022-06-28", "close": 1.105, "volume": 133299.0}, {"date": "2022-06-29", "close": 1.1, "volume": 141497.0}, {"date": "2022-06-30", "close": 1.065, "volume": 251687.0}, {"date": "2022-07-01", "close": 1.07, "volume": 175753.0}, {"date": "2022-07-04", "close": 1.11, "volume": 125512.0}, {"date": "2022-07-05", "close": 1.14, "volume": 217719.0}, {"date": "2022-07-06", "close": 1.15, "volume": 142250.0}, {"date": "2022-07-07", "close": 1.125, "volume": 212367.0}, {"date": "2022-07-08", "close": 1.15, "volume": 121547.0}, {"date": "2022-07-11", "close": 1.145, "volume": 63476.0}, {"date": "2022-07-12", "close": 1.17, "volume": 228551.0}, {"date": "2022-07-13", "close": 1.145, "volume": 319341.0}, {"date": "2022-07-14", "close": 1.17, "volume": 236687.0}, {"date": "2022-07-15", "close": 1.18, "volume": 240293.0}, {"date": "2022-07-18", "close": 1.175, "volume": 187653.0}, {"date": "2022-07-19", "close": 1.15, "volume": 327050.0}, {"date": "2022-07-20", "close": 1.175, "volume": 180966.0}, {"date": "2022-07-21", "close": 1.18, "volume": 240731.0}, {"date": "2022-07-22", "close": 1.19, "volume": 204305.0}, {"date": "2022-07-25", "close": 1.195, "volume": 164738.0}, {"date": "2022-07-26", "close": 1.195, "volume": 254989.0}, {"date": "2022-07-27", "close": 1.185, "volume": 87698.0}, {"date": "2022-07-28", "close": 1.19, "volume": 141395.0}, {"date": "2022-07-29", "close": 1.2, "volume": 124692.0}, {"date": "2022-08-01", "close": 1.2, "volume": 139326.0}, {"date": "2022-08-02", "close": 1.195, "volume": 264654.0}, {"date": "2022-08-03", "close": 1.175, "volume": 793905.0}, {"date": "2022-08-04", "close": 1.2, "volume": 270824.0}, {"date": "2022-08-05", "close": 1.205, "volume": 202637.0}, {"date": "2022-08-08", "close": 1.21, "volume": 250131.0}, {"date": "2022-08-09", "close": 1.24, "volume": 131620.0}, {"date": "2022-08-10", "close": 1.225, "volume": 177318.0}, {"date": "2022-08-11", "close": 1.22, "volume": 281115.0}, {"date": "2022-08-12", "close": 1.215, "volume": 216865.0}, {"date": "2022-08-15", "close": 1.215, "volume": 711874.0}, {"date": "2022-08-16", "close": 1.21, "volume": 777386.0}, {"date": "2022-08-17", "close": 1.225, "volume": 363312.0}, {"date": "2022-08-18", "close": 1.22, "volume": 101916.0}, {"date": "2022-08-19", "close": 1.215, "volume": 281092.0}, {"date": "2022-08-22", "close": 1.2, "volume": 266475.0}, {"date": "2022-08-23", "close": 1.18, "volume": 345090.0}, {"date": "2022-08-24", "close": 1.175, "volume": 206149.0}, {"date": "2022-08-25", "close": 1.18, "volume": 106408.0}, {"date": "2022-08-26", "close": 1.175, "volume": 359670.0}, {"date": "2022-08-29", "close": 1.175, "volume": 111453.0}, {"date": "2022-08-30", "close": 1.18, "volume": 396725.0}, {"date": "2022-08-31", "close": 1.175, "volume": 128404.0}, {"date": "2022-09-01", "close": 1.175, "volume": 136333.0}, {"date": "2022-09-02", "close": 1.185, "volume": 364876.0}, {"date": "2022-09-05", "close": 1.17, "volume": 567830.0}, {"date": "2022-09-06", "close": 1.165, "volume": 54351.0}, {"date": "2022-09-07", "close": 1.16, "volume": 80655.0}, {"date": "2022-09-08", "close": 1.16, "volume": 417008.0}, {"date": "2022-09-09", "close": 1.155, "volume": 151210.0}, {"date": "2022-09-12", "close": 1.155, "volume": 351216.0}, {"date": "2022-09-13", "close": 1.16, "volume": 256658.0}, {"date": "2022-09-14", "close": 1.14, "volume": 252923.0}, {"date": "2022-09-15", "close": 1.15, "volume": 444717.0}, {"date": "2022-09-16", "close": 1.145, "volume": 417979.0}, {"date": "2022-09-19", "close": 1.16, "volume": 122341.0}, {"date": "2022-09-20", "close": 1.15, "volume": 629483.0}, {"date": "2022-09-21", "close": 1.15, "volume": 251635.0}, {"date": "2022-09-23", "close": 1.1475, "volume": 258458.0}, {"date": "2022-09-26", "close": 1.14, "volume": 117170.0}, {"date": "2022-09-27", "close": 1.145, "volume": 328179.0}, {"date": "2022-09-28", "close": 1.115, "volume": 211724.0}, {"date": "2022-09-29", "close": 1.12, "volume": 286026.0}, {"date": "2022-09-30", "close": 1.11, "volume": 140034.0}, {"date": "2022-10-03", "close": 1.12, "volume": 15446.0}, {"date": "2022-10-04", "close": 1.11, "volume": 256212.0}, {"date": "2022-10-05", "close": 1.15, "volume": 585271.0}, {"date": "2022-10-06", "close": 1.15, "volume": 143210.0}, {"date": "2022-10-07", "close": 1.16, "volume": 184359.0}, {"date": "2022-10-10", "close": 1.17, "volume": 263789.0}, {"date": "2022-10-11", "close": 1.165, "volume": 179280.0}, {"date": "2022-10-12", "close": 1.1, "volume": 523880.0}, {"date": "2022-10-13", "close": 1.095, "volume": 210027.0}, {"date": "2022-10-14", "close": 1.11, "volume": 139863.0}, {"date": "2022-10-17", "close": 1.1, "volume": 36775.0}, {"date": "2022-10-18", "close": 1.105, "volume": 85357.0}, {"date": "2022-10-19", "close": 1.11, "volume": 189192.0}, {"date": "2022-10-20", "close": 1.11, "volume": 77885.0}, {"date": "2022-10-21", "close": 1.115, "volume": 87581.0}, {"date": "2022-10-24", "close": 1.145, "volume": 38071.0}, {"date": "2022-10-25", "close": 1.155, "volume": 7003.0}, {"date": "2022-10-26", "close": 1.18, "volume": 110556.0}, {"date": "2022-10-27", "close": 1.155, "volume": 38006.0}, {"date": "2022-10-28", "close": 1.12, "volume": 141795.0}, {"date": "2022-10-31", "close": 1.135, "volume": 158262.0}, {"date": "2022-11-01", "close": 1.115, "volume": 261203.0}, {"date": "2022-11-02", "close": 1.13, "volume": 118144.0}, {"date": "2022-11-03", "close": 1.155, "volume": 39243.0}, {"date": "2022-11-04", "close": 1.13, "volume": 253594.0}, {"date": "2022-11-07", "close": 1.125, "volume": 176644.0}, {"date": "2022-11-08", "close": 1.13, "volume": 77650.0}, {"date": "2022-11-09", "close": 1.13, "volume": 182082.0}, {"date": "2022-11-10", "close": 1.115, "volume": 105832.0}, {"date": "2022-11-11", "close": 1.15, "volume": 195524.0}, {"date": "2022-11-14", "close": 1.125, "volume": 320726.0}, {"date": "2022-11-15", "close": 1.125, "volume": 323181.0}, {"date": "2022-11-16", "close": 1.15, "volume": 100563.0}, {"date": "2022-11-17", "close": 1.15, "volume": 174658.0}, {"date": "2022-11-18", "close": 1.16, "volume": 121498.0}, {"date": "2022-11-21", "close": 1.165, "volume": 97756.0}, {"date": "2022-11-22", "close": 1.18, "volume": 107108.0}, {"date": "2022-11-23", "close": 1.16, "volume": 193361.0}, {"date": "2022-11-24", "close": 1.165, "volume": 163132.0}, {"date": "2022-11-25", "close": 1.16, "volume": 152735.0}, {"date": "2022-11-28", "close": 1.16, "volume": 165998.0}, {"date": "2022-11-29", "close": 1.16, "volume": 188931.0}, {"date": "2022-11-30", "close": 1.195, "volume": 394940.0}, {"date": "2022-12-01", "close": 1.21, "volume": 133571.0}, {"date": "2022-12-02", "close": 1.185, "volume": 88969.0}, {"date": "2022-12-05", "close": 1.19, "volume": 224011.0}, {"date": "2022-12-06", "close": 1.18, "volume": 169592.0}, {"date": "2022-12-07", "close": 1.165, "volume": 201705.0}, {"date": "2022-12-08", "close": 1.15, "volume": 233624.0}, {"date": "2022-12-09", "close": 1.125, "volume": 541209.0}, {"date": "2022-12-12", "close": 1.12, "volume": 82543.0}, {"date": "2022-12-13", "close": 1.13, "volume": 123625.0}, {"date": "2022-12-14", "close": 1.13, "volume": 108956.0}, {"date": "2022-12-15", "close": 1.155, "volume": 622812.0}, {"date": "2022-12-16", "close": 1.14, "volume": 170016.0}, {"date": "2022-12-19", "close": 1.145, "volume": 169188.0}, {"date": "2022-12-20", "close": 1.135, "volume": 225917.0}, {"date": "2022-12-21", "close": 1.135, "volume": 173630.0}, {"date": "2022-12-22", "close": 1.13, "volume": 153256.0}, {"date": "2022-12-23", "close": 1.13, "volume": 130546.0}, {"date": "2022-12-28", "close": 1.13, "volume": 122176.0}, {"date": "2022-12-29", "close": 1.135, "volume": 86411.0}, {"date": "2022-12-30", "close": 1.135, "volume": 94931.0}, {"date": "2023-01-03", "close": 1.135, "volume": 145436.0}, {"date": "2023-01-04", "close": 1.13, "volume": 59653.0}, {"date": "2023-01-05", "close": 1.135, "volume": 182841.0}, {"date": "2023-01-06", "close": 1.14, "volume": 108566.0}, {"date": "2023-01-09", "close": 1.14, "volume": 138170.0}, {"date": "2023-01-10", "close": 1.13, "volume": 156481.0}, {"date": "2023-01-11", "close": 1.165, "volume": 144092.0}, {"date": "2023-01-12", "close": 1.185, "volume": 102747.0}, {"date": "2023-01-13", "close": 1.18, "volume": 120671.0}, {"date": "2023-01-16", "close": 1.17, "volume": 236200.0}, {"date": "2023-01-17", "close": 1.16, "volume": 179138.0}, {"date": "2023-01-18", "close": 1.15, "volume": 266377.0}, {"date": "2023-01-19", "close": 1.19, "volume": 226190.0}, {"date": "2023-01-20", "close": 1.19, "volume": 96078.0}, {"date": "2023-01-23", "close": 1.165, "volume": 286112.0}, {"date": "2023-01-24", "close": 1.185, "volume": 293709.0}, {"date": "2023-01-25", "close": 1.18, "volume": 146711.0}, {"date": "2023-01-27", "close": 1.18, "volume": 63283.0}, {"date": "2023-01-30", "close": 1.18, "volume": 181606.0}, {"date": "2023-01-31", "close": 1.185, "volume": 271674.0}, {"date": "2023-02-01", "close": 1.19, "volume": 129218.0}, {"date": "2023-02-02", "close": 1.19, "volume": 173820.0}, {"date": "2023-02-03", "close": 1.195, "volume": 264151.0}, {"date": "2023-02-06", "close": 1.185, "volume": 303766.0}, {"date": "2023-02-07", "close": 1.21, "volume": 149303.0}, {"date": "2023-02-08", "close": 1.21, "volume": 132453.0}, {"date": "2023-02-09", "close": 1.205, "volume": 130844.0}, {"date": "2023-02-10", "close": 1.2, "volume": 255014.0}, {"date": "2023-02-13", "close": 1.2, "volume": 153038.0}, {"date": "2023-02-14", "close": 1.18, "volume": 235530.0}, {"date": "2023-02-15", "close": 1.2, "volume": 198232.0}, {"date": "2023-02-16", "close": 1.195, "volume": 138283.0}, {"date": "2023-02-17", "close": 1.195, "volume": 131938.0}, {"date": "2023-02-20", "close": 1.19, "volume": 243530.0}, {"date": "2023-02-21", "close": 1.175, "volume": 257573.0}, {"date": "2023-02-22", "close": 1.18, "volume": 124297.0}, {"date": "2023-02-23", "close": 1.205, "volume": 123142.0}, {"date": "2023-02-24", "close": 1.19, "volume": 133186.0}, {"date": "2023-02-27", "close": 1.185, "volume": 256367.0}, {"date": "2023-02-28", "close": 1.195, "volume": 203236.0}, {"date": "2023-03-01", "close": 1.18, "volume": 184515.0}, {"date": "2023-03-02", "close": 1.19, "volume": 199384.0}, {"date": "2023-03-03", "close": 1.18, "volume": 150484.0}, {"date": "2023-03-06", "close": 1.185, "volume": 162335.0}, {"date": "2023-03-07", "close": 1.185, "volume": 252689.0}, {"date": "2023-03-08", "close": 1.195, "volume": 167357.0}, {"date": "2023-03-09", "close": 1.1925, "volume": 471037.0}, {"date": "2023-03-10", "close": 1.17, "volume": 466059.0}, {"date": "2023-03-13", "close": 1.17, "volume": 70508.0}, {"date": "2023-03-14", "close": 1.155, "volume": 548644.0}, {"date": "2023-03-15", "close": 1.15, "volume": 191174.0}, {"date": "2023-03-16", "close": 1.16, "volume": 144765.0}, {"date": "2023-03-17", "close": 1.16, "volume": 297901.0}, {"date": "2023-03-20", "close": 1.165, "volume": 33968.0}, {"date": "2023-03-21", "close": 1.16, "volume": 178470.0}, {"date": "2023-03-22", "close": 1.16, "volume": 24637.0}, {"date": "2023-03-23", "close": 1.15, "volume": 210279.0}, {"date": "2023-03-24", "close": 1.16, "volume": 248515.0}, {"date": "2023-03-27", "close": 1.19, "volume": 541714.0}, {"date": "2023-03-28", "close": 1.175, "volume": 287220.0}, {"date": "2023-03-29", "close": 1.165, "volume": 205753.0}, {"date": "2023-03-30", "close": 1.175, "volume": 344971.0}, {"date": "2023-03-31", "close": 1.185, "volume": 92937.0}, {"date": "2023-04-03", "close": 1.175, "volume": 1164730.0}, {"date": "2023-04-04", "close": 1.18, "volume": 210916.0}, {"date": "2023-04-05", "close": 1.18, "volume": 167618.0}, {"date": "2023-04-06", "close": 1.18, "volume": 126582.0}, {"date": "2023-04-11", "close": 1.16, "volume": 209782.0}, {"date": "2023-04-12", "close": 1.16, "volume": 291790.0}, {"date": "2023-04-13", "close": 1.145, "volume": 37139.0}, {"date": "2023-04-14", "close": 1.14, "volume": 107110.0}, {"date": "2023-04-17", "close": 1.15, "volume": 100357.0}, {"date": "2023-04-18", "close": 1.16, "volume": 113007.0}, {"date": "2023-04-19", "close": 1.17, "volume": 88192.0}, {"date": "2023-04-20", "close": 1.155, "volume": 78075.0}, {"date": "2023-04-21", "close": 1.17, "volume": 65692.0}, {"date": "2023-04-24", "close": 1.16, "volume": 87466.0}, {"date": "2023-04-26", "close": 1.16, "volume": 67878.0}, {"date": "2023-04-27", "close": 1.17, "volume": 224677.0}, {"date": "2023-04-28", "close": 1.16, "volume": 145711.0}, {"date": "2023-05-01", "close": 1.18, "volume": 268896.0}, {"date": "2023-05-02", "close": 1.155, "volume": 459152.0}, {"date": "2023-05-03", "close": 1.16, "volume": 127888.0}, {"date": "2023-05-04", "close": 1.16, "volume": 150964.0}, {"date": "2023-05-05", "close": 1.14, "volume": 233648.0}, {"date": "2023-05-08", "close": 1.12, "volume": 926178.0}, {"date": "2023-05-09", "close": 1.13, "volume": 286656.0}, {"date": "2023-05-10", "close": 1.125, "volume": 232220.0}, {"date": "2023-05-11", "close": 1.125, "volume": 232439.0}, {"date": "2023-05-12", "close": 1.12, "volume": 155974.0}, {"date": "2023-05-15", "close": 1.13, "volume": 155593.0}, {"date": "2023-05-16", "close": 1.125, "volume": 229614.0}, {"date": "2023-05-17", "close": 1.14, "volume": 348545.0}, {"date": "2023-05-18", "close": 1.125, "volume": 242222.0}, {"date": "2023-05-19", "close": 1.145, "volume": 358745.0}, {"date": "2023-05-22", "close": 1.145, "volume": 150717.0}, {"date": "2023-05-23", "close": 1.14, "volume": 94071.0}, {"date": "2023-05-24", "close": 1.135, "volume": 207718.0}, {"date": "2023-05-25", "close": 1.125, "volume": 303589.0}, {"date": "2023-05-26", "close": 1.13, "volume": 59693.0}, {"date": "2023-05-29", "close": 1.15, "volume": 244170.0}, {"date": "2023-05-30", "close": 1.14, "volume": 460999.0}, {"date": "2023-05-31", "close": 1.125, "volume": 633388.0}, {"date": "2023-06-01", "close": 1.13, "volume": 124841.0}, {"date": "2023-06-02", "close": 1.145, "volume": 128196.0}, {"date": "2023-06-05", "close": 1.16, "volume": 410971.0}, {"date": "2023-06-06", "close": 1.16, "volume": 57741.0}, {"date": "2023-06-07", "close": 1.13, "volume": 255572.0}, {"date": "2023-06-08", "close": 1.125, "volume": 391726.0}, {"date": "2023-06-09", "close": 1.12, "volume": 423993.0}, {"date": "2023-06-13", "close": 1.125, "volume": 270440.0}, {"date": "2023-06-14", "close": 1.13, "volume": 175964.0}, {"date": "2023-06-15", "close": 1.1275, "volume": 282259.0}, {"date": "2023-06-16", "close": 1.125, "volume": 187128.0}, {"date": "2023-06-19", "close": 1.15, "volume": 316307.0}, {"date": "2023-06-20", "close": 1.135, "volume": 298887.0}, {"date": "2023-06-21", "close": 1.125, "volume": 418268.0}, {"date": "2023-06-22", "close": 1.12, "volume": 99758.0}, {"date": "2023-06-23", "close": 1.13, "volume": 748823.0}, {"date": "2023-06-26", "close": 1.13, "volume": 963744.0}, {"date": "2023-06-27", "close": 1.11, "volume": 346826.0}, {"date": "2023-06-28", "close": 1.14, "volume": 204689.0}, {"date": "2023-06-29", "close": 1.16, "volume": 285476.0}, {"date": "2023-06-30", "close": 1.16, "volume": 45343.0}, {"date": "2023-07-03", "close": 1.155, "volume": 297608.0}, {"date": "2023-07-04", "close": 1.16, "volume": 140880.0}, {"date": "2023-07-05", "close": 1.15, "volume": 411920.0}, {"date": "2023-07-06", "close": 1.16, "volume": 112267.0}, {"date": "2023-07-07", "close": 1.17, "volume": 66222.0}, {"date": "2023-07-10", "close": 1.175, "volume": 92505.0}, {"date": "2023-07-11", "close": 1.185, "volume": 268905.0}, {"date": "2023-07-12", "close": 1.185, "volume": 155681.0}, {"date": "2023-07-13", "close": 1.18, "volume": 172641.0}, {"date": "2023-07-14", "close": 1.19, "volume": 137880.0}, {"date": "2023-07-17", "close": 1.19, "volume": 194884.0}, {"date": "2023-07-18", "close": 1.19, "volume": 193040.0}, {"date": "2023-07-19", "close": 1.195, "volume": 205755.0}, {"date": "2023-07-20", "close": 1.215, "volume": 196878.0}, {"date": "2023-07-21", "close": 1.205, "volume": 198322.0}, {"date": "2023-07-24", "close": 1.215, "volume": 150918.0}, {"date": "2023-07-25", "close": 1.205, "volume": 449500.0}, {"date": "2023-07-26", "close": 1.205, "volume": 307514.0}, {"date": "2023-07-27", "close": 1.205, "volume": 260723.0}, {"date": "2023-07-28", "close": 1.185, "volume": 466857.0}, {"date": "2023-07-31", "close": 1.2, "volume": 76415.0}, {"date": "2023-08-01", "close": 1.21, "volume": 132747.0}, {"date": "2023-08-02", "close": 1.205, "volume": 155903.0}, {"date": "2023-08-03", "close": 1.2, "volume": 315566.0}, {"date": "2023-08-04", "close": 1.215, "volume": 194766.0}, {"date": "2023-08-07", "close": 1.22, "volume": 84049.0}, {"date": "2023-08-08", "close": 1.21, "volume": 136582.0}, {"date": "2023-08-09", "close": 1.185, "volume": 681340.0}, {"date": "2023-08-10", "close": 1.18, "volume": 706107.0}, {"date": "2023-08-11", "close": 1.175, "volume": 645775.0}, {"date": "2023-08-14", "close": 1.19, "volume": 96875.0}, {"date": "2023-08-15", "close": 1.2, "volume": 225674.0}, {"date": "2023-08-16", "close": 1.195, "volume": 567104.0}, {"date": "2023-08-17", "close": 1.195, "volume": 289525.0}, {"date": "2023-08-18", "close": 1.195, "volume": 182160.0}, {"date": "2023-08-21", "close": 1.18, "volume": 166737.0}, {"date": "2023-08-22", "close": 1.18, "volume": 44738.0}, {"date": "2023-08-23", "close": 1.185, "volume": 297871.0}, {"date": "2023-08-24", "close": 1.185, "volume": 448798.0}, {"date": "2023-08-25", "close": 1.185, "volume": 66484.0}, {"date": "2023-08-28", "close": 1.185, "volume": 105428.0}, {"date": "2023-08-29", "close": 1.18, "volume": 288616.0}, {"date": "2023-08-30", "close": 1.19, "volume": 317303.0}, {"date": "2023-08-31", "close": 1.2, "volume": 144936.0}, {"date": "2023-09-01", "close": 1.21, "volume": 87800.0}, {"date": "2023-09-04", "close": 1.22, "volume": 170808.0}, {"date": "2023-09-05", "close": 1.21, "volume": 171596.0}, {"date": "2023-09-06", "close": 1.2, "volume": 132990.0}, {"date": "2023-09-07", "close": 1.2, "volume": 125211.0}, {"date": "2023-09-08", "close": 1.21, "volume": 170502.0}, {"date": "2023-09-11", "close": 1.21, "volume": 387501.0}, {"date": "2023-09-12", "close": 1.195, "volume": 526738.0}, {"date": "2023-09-13", "close": 1.19, "volume": 308442.0}, {"date": "2023-09-14", "close": 1.2, "volume": 175366.0}, {"date": "2023-09-15", "close": 1.2, "volume": 446301.0}, {"date": "2023-09-18", "close": 1.2, "volume": 142886.0}, {"date": "2023-09-19", "close": 1.2, "volume": 171657.0}, {"date": "2023-09-20", "close": 1.2, "volume": 231148.0}, {"date": "2023-09-21", "close": 1.2, "volume": 273687.0}, {"date": "2023-09-22", "close": 1.21, "volume": 471157.0}, {"date": "2023-09-25", "close": 1.225, "volume": 42119.0}, {"date": "2023-09-26", "close": 1.21, "volume": 180207.0}, {"date": "2023-09-27", "close": 1.195, "volume": 482099.0}, {"date": "2023-09-28", "close": 1.21, "volume": 136513.0}, {"date": "2023-09-29", "close": 1.2, "volume": 172889.0}, {"date": "2023-10-02", "close": 1.21, "volume": 123576.0}, {"date": "2023-10-03", "close": 1.205, "volume": 282865.0}, {"date": "2023-10-04", "close": 1.2, "volume": 431881.0}, {"date": "2023-10-05", "close": 1.15, "volume": 354083.0}, {"date": "2023-10-06", "close": 1.155, "volume": 38089.0}, {"date": "2023-10-09", "close": 1.15, "volume": 303863.0}, {"date": "2023-10-10", "close": 1.175, "volume": 74653.0}, {"date": "2023-10-11", "close": 1.165, "volume": 308637.0}, {"date": "2023-10-12", "close": 1.17, "volume": 164703.0}, {"date": "2023-10-13", "close": 1.16, "volume": 71105.0}, {"date": "2023-10-16", "close": 1.175, "volume": 223215.0}, {"date": "2023-10-17", "close": 1.18, "volume": 43017.0}, {"date": "2023-10-18", "close": 1.17, "volume": 184970.0}, {"date": "2023-10-19", "close": 1.16, "volume": 184310.0}, {"date": "2023-10-20", "close": 1.155, "volume": 189745.0}, {"date": "2023-10-23", "close": 1.15, "volume": 146381.0}, {"date": "2023-10-24", "close": 1.15, "volume": 67243.0}, {"date": "2023-10-25", "close": 1.15, "volume": 91826.0}, {"date": "2023-10-26", "close": 1.14, "volume": 223217.0}, {"date": "2023-10-27", "close": 1.11, "volume": 442095.0}, {"date": "2023-10-30", "close": 1.11, "volume": 403948.0}, {"date": "2023-10-31", "close": 1.12, "volume": 227365.0}, {"date": "2023-11-01", "close": 1.125, "volume": 92811.0}, {"date": "2023-11-02", "close": 1.155, "volume": 140031.0}, {"date": "2023-11-03", "close": 1.14, "volume": 293298.0}, {"date": "2023-11-06", "close": 1.105, "volume": 515513.0}, {"date": "2023-11-07", "close": 1.135, "volume": 118811.0}, {"date": "2023-11-08", "close": 1.145, "volume": 147857.0}, {"date": "2023-11-09", "close": 1.155, "volume": 186295.0}, {"date": "2023-11-10", "close": 1.15, "volume": 55495.0}, {"date": "2023-11-13", "close": 1.13, "volume": 242173.0}, {"date": "2023-11-14", "close": 1.13, "volume": 42017.0}, {"date": "2023-11-15", "close": 1.16, "volume": 310583.0}, {"date": "2023-11-16", "close": 1.175, "volume": 158143.0}, {"date": "2023-11-17", "close": 1.17, "volume": 149383.0}, {"date": "2023-11-20", "close": 1.165, "volume": 197417.0}, {"date": "2023-11-21", "close": 1.16, "volume": 213191.0}, {"date": "2023-11-22", "close": 1.15, "volume": 173888.0}, {"date": "2023-11-23", "close": 1.165, "volume": 619983.0}, {"date": "2023-11-24", "close": 1.165, "volume": 196498.0}, {"date": "2023-11-27", "close": 1.15, "volume": 333852.0}, {"date": "2023-11-28", "close": 1.16, "volume": 89835.0}, {"date": "2023-11-29", "close": 1.145, "volume": 246539.0}, {"date": "2023-11-30", "close": 1.15, "volume": 300938.0}, {"date": "2023-12-01", "close": 1.15, "volume": 171110.0}, {"date": "2023-12-04", "close": 1.16, "volume": 287275.0}, {"date": "2023-12-05", "close": 1.165, "volume": 183806.0}, {"date": "2023-12-06", "close": 1.155, "volume": 466722.0}, {"date": "2023-12-07", "close": 1.165, "volume": 196501.0}, {"date": "2023-12-08", "close": 1.18, "volume": 285431.0}, {"date": "2023-12-11", "close": 1.185, "volume": 318086.0}, {"date": "2023-12-12", "close": 1.185, "volume": 81192.0}, {"date": "2023-12-13", "close": 1.175, "volume": 315952.0}, {"date": "2023-12-14", "close": 1.18, "volume": 178589.0}, {"date": "2023-12-15", "close": 1.185, "volume": 234915.0}, {"date": "2023-12-18", "close": 1.19, "volume": 353006.0}, {"date": "2023-12-19", "close": 1.17, "volume": 567592.0}, {"date": "2023-12-20", "close": 1.195, "volume": 454481.0}, {"date": "2023-12-21", "close": 1.2, "volume": 209376.0}, {"date": "2023-12-22", "close": 1.18, "volume": 347601.0}, {"date": "2023-12-27", "close": 1.18, "volume": 166030.0}, {"date": "2023-12-28", "close": 1.195, "volume": 33377.0}, {"date": "2023-12-29", "close": 1.19, "volume": 65550.0}, {"date": "2024-01-02", "close": 1.19, "volume": 78886.0}, {"date": "2024-01-03", "close": 1.19, "volume": 164796.0}, {"date": "2024-01-04", "close": 1.185, "volume": 78124.0}, {"date": "2024-01-05", "close": 1.195, "volume": 60767.0}, {"date": "2024-01-08", "close": 1.2, "volume": 205494.0}, {"date": "2024-01-09", "close": 1.22, "volume": 247780.0}, {"date": "2024-01-10", "close": 1.195, "volume": 366359.0}, {"date": "2024-01-11", "close": 1.215, "volume": 122633.0}, {"date": "2024-01-12", "close": 1.225, "volume": 229263.0}, {"date": "2024-01-15", "close": 1.225, "volume": 132644.0}, {"date": "2024-01-16", "close": 1.185, "volume": 397455.0}, {"date": "2024-01-17", "close": 1.195, "volume": 78268.0}, {"date": "2024-01-18", "close": 1.205, "volume": 238884.0}, {"date": "2024-01-19", "close": 1.19, "volume": 546862.0}, {"date": "2024-01-22", "close": 1.195, "volume": 97530.0}, {"date": "2024-01-23", "close": 1.19, "volume": 774605.0}, {"date": "2024-01-24", "close": 1.19, "volume": 457574.0}, {"date": "2024-01-25", "close": 1.2, "volume": 294583.0}, {"date": "2024-01-29", "close": 1.2, "volume": 423968.0}, {"date": "2024-01-30", "close": 1.215, "volume": 361058.0}, {"date": "2024-01-31", "close": 1.23, "volume": 542482.0}, {"date": "2024-02-01", "close": 1.235, "volume": 326128.0}, {"date": "2024-02-02", "close": 1.23, "volume": 187989.0}, {"date": "2024-02-05", "close": 1.23, "volume": 399943.0}, {"date": "2024-02-06", "close": 1.235, "volume": 414976.0}, {"date": "2024-02-07", "close": 1.215, "volume": 634521.0}, {"date": "2024-02-08", "close": 1.215, "volume": 323073.0}, {"date": "2024-02-09", "close": 1.215, "volume": 254646.0}, {"date": "2024-02-12", "close": 1.215, "volume": 469070.0}, {"date": "2024-02-13", "close": 1.215, "volume": 160592.0}, {"date": "2024-02-14", "close": 1.215, "volume": 118623.0}, {"date": "2024-02-15", "close": 1.215, "volume": 359050.0}, {"date": "2024-02-16", "close": 1.235, "volume": 240970.0}, {"date": "2024-02-19", "close": 1.22, "volume": 116988.0}, {"date": "2024-02-20", "close": 1.24, "volume": 207370.0}, {"date": "2024-02-21", "close": 1.225, "volume": 194638.0}, {"date": "2024-02-22", "close": 1.225, "volume": 337154.0}, {"date": "2024-02-23", "close": 1.225, "volume": 1228200.0}, {"date": "2024-02-26", "close": 1.22, "volume": 911347.0}, {"date": "2024-02-27", "close": 1.22, "volume": 412617.0}, {"date": "2024-02-28", "close": 1.23, "volume": 476876.0}, {"date": "2024-02-29", "close": 1.24, "volume": 358371.0}, {"date": "2024-03-01", "close": 1.25, "volume": 196476.0}, {"date": "2024-03-04", "close": 1.27, "volume": 447075.0}, {"date": "2024-03-05", "close": 1.275, "volume": 335879.0}, {"date": "2024-03-06", "close": 1.26, "volume": 371538.0}, {"date": "2024-03-07", "close": 1.275, "volume": 316216.0}, {"date": "2024-03-08", "close": 1.285, "volume": 160479.0}, {"date": "2024-03-11", "close": 1.27, "volume": 392362.0}, {"date": "2024-03-12", "close": 1.25, "volume": 1050787.0}, {"date": "2024-03-13", "close": 1.275, "volume": 341699.0}, {"date": "2024-03-14", "close": 1.285, "volume": 436574.0}, {"date": "2024-03-15", "close": 1.305, "volume": 159622.0}, {"date": "2024-03-18", "close": 1.3, "volume": 673014.0}, {"date": "2024-03-19", "close": 1.32, "volume": 530742.0}, {"date": "2024-03-20", "close": 1.305, "volume": 95262.0}, {"date": "2024-03-21", "close": 1.315, "volume": 390959.0}, {"date": "2024-03-22", "close": 1.32, "volume": 390610.0}, {"date": "2024-03-25", "close": 1.305, "volume": 356376.0}, {"date": "2024-03-26", "close": 1.305, "volume": 481762.0}, {"date": "2024-03-27", "close": 1.31, "volume": 212699.0}, {"date": "2024-03-28", "close": 1.31, "volume": 539928.0}, {"date": "2024-04-02", "close": 1.32, "volume": 386455.0}, {"date": "2024-04-03", "close": 1.31, "volume": 221601.0}, {"date": "2024-04-04", "close": 1.31, "volume": 305787.0}, {"date": "2024-04-05", "close": 1.29, "volume": 432226.0}, {"date": "2024-04-08", "close": 1.305, "volume": 325206.0}, {"date": "2024-04-09", "close": 1.305, "volume": 206516.0}, {"date": "2024-04-10", "close": 1.295, "volume": 593562.0}, {"date": "2024-04-11", "close": 1.295, "volume": 92728.0}, {"date": "2024-04-12", "close": 1.3, "volume": 635458.0}, {"date": "2024-04-15", "close": 1.3, "volume": 262433.0}, {"date": "2024-04-16", "close": 1.295, "volume": 307403.0}, {"date": "2024-04-17", "close": 1.295, "volume": 209244.0}, {"date": "2024-04-18", "close": 1.3, "volume": 209629.0}, {"date": "2024-04-19", "close": 1.27, "volume": 301574.0}, {"date": "2024-04-22", "close": 1.285, "volume": 65698.0}, {"date": "2024-04-23", "close": 1.29, "volume": 411194.0}, {"date": "2024-04-24", "close": 1.295, "volume": 182650.0}, {"date": "2024-04-26", "close": 1.28, "volume": 214353.0}, {"date": "2024-04-29", "close": 1.29, "volume": 234038.0}, {"date": "2024-04-30", "close": 1.275, "volume": 299203.0}, {"date": "2024-05-01", "close": 1.245, "volume": 662503.0}, {"date": "2024-05-02", "close": 1.275, "volume": 407564.0}, {"date": "2024-05-03", "close": 1.28, "volume": 478590.0}, {"date": "2024-05-06", "close": 1.275, "volume": 452812.0}, {"date": "2024-05-07", "close": 1.305, "volume": 389853.0}, {"date": "2024-05-08", "close": 1.295, "volume": 217515.0}, {"date": "2024-05-09", "close": 1.295, "volume": 135529.0}, {"date": "2024-05-10", "close": 1.3, "volume": 241539.0}, {"date": "2024-05-13", "close": 1.26, "volume": 278653.0}, {"date": "2024-05-14", "close": 1.275, "volume": 143612.0}, {"date": "2024-05-15", "close": 1.26, "volume": 231056.0}, {"date": "2024-05-16", "close": 1.265, "volume": 334237.0}, {"date": "2024-05-17", "close": 1.265, "volume": 173695.0}, {"date": "2024-05-20", "close": 1.28, "volume": 243840.0}, {"date": "2024-05-21", "close": 1.28, "volume": 157925.0}, {"date": "2024-05-22", "close": 1.29, "volume": 117337.0}, {"date": "2024-05-23", "close": 1.3, "volume": 240141.0}, {"date": "2024-05-24", "close": 1.285, "volume": 67210.0}, {"date": "2024-05-27", "close": 1.29, "volume": 145521.0}, {"date": "2024-05-28", "close": 1.275, "volume": 224970.0}, {"date": "2024-05-29", "close": 1.28, "volume": 142272.0}, {"date": "2024-05-30", "close": 1.28, "volume": 55730.0}, {"date": "2024-05-31", "close": 1.3, "volume": 334015.0}, {"date": "2024-06-03", "close": 1.31, "volume": 182251.0}, {"date": "2024-06-04", "close": 1.315, "volume": 365458.0}, {"date": "2024-06-05", "close": 1.32, "volume": 201680.0}, {"date": "2024-06-06", "close": 1.33, "volume": 426762.0}, {"date": "2024-06-07", "close": 1.31, "volume": 924393.0}, {"date": "2024-06-11", "close": 1.3, "volume": 605166.0}, {"date": "2024-06-12", "close": 1.3, "volume": 320854.0}, {"date": "2024-06-13", "close": 1.315, "volume": 250770.0}, {"date": "2024-06-14", "close": 1.315, "volume": 195232.0}, {"date": "2024-06-17", "close": 1.3, "volume": 310433.0}, {"date": "2024-06-18", "close": 1.29, "volume": 499002.0}, {"date": "2024-06-19", "close": 1.29, "volume": 258996.0}, {"date": "2024-06-20", "close": 1.285, "volume": 191090.0}, {"date": "2024-06-21", "close": 1.31, "volume": 412710.0}, {"date": "2024-06-24", "close": 1.29, "volume": 182814.0}, {"date": "2024-06-25", "close": 1.305, "volume": 215569.0}, {"date": "2024-06-26", "close": 1.31, "volume": 228315.0}, {"date": "2024-06-27", "close": 1.3, "volume": 110431.0}, {"date": "2024-06-28", "close": 1.305, "volume": 319046.0}, {"date": "2024-07-01", "close": 1.3, "volume": 400510.0}, {"date": "2024-07-02", "close": 1.305, "volume": 226663.0}, {"date": "2024-07-03", "close": 1.315, "volume": 286970.0}, {"date": "2024-07-04", "close": 1.305, "volume": 248014.0}, {"date": "2024-07-05", "close": 1.305, "volume": 116724.0}, {"date": "2024-07-08", "close": 1.315, "volume": 222249.0}, {"date": "2024-07-09", "close": 1.315, "volume": 198779.0}, {"date": "2024-07-10", "close": 1.315, "volume": 175716.0}, {"date": "2024-07-11", "close": 1.32, "volume": 176058.0}, {"date": "2024-07-12", "close": 1.32, "volume": 340842.0}, {"date": "2024-07-15", "close": 1.32, "volume": 125652.0}, {"date": "2024-07-16", "close": 1.32, "volume": 155692.0}, {"date": "2024-07-17", "close": 1.325, "volume": 195385.0}, {"date": "2024-07-18", "close": 1.33, "volume": 289955.0}, {"date": "2024-07-19", "close": 1.315, "volume": 181605.0}, {"date": "2024-07-22", "close": 1.315, "volume": 177750.0}, {"date": "2024-07-23", "close": 1.325, "volume": 185791.0}, {"date": "2024-07-24", "close": 1.32, "volume": 84316.0}, {"date": "2024-07-25", "close": 1.32, "volume": 422265.0}, {"date": "2024-07-26", "close": 1.315, "volume": 490335.0}, {"date": "2024-07-29", "close": 1.325, "volume": 146602.0}, {"date": "2024-07-30", "close": 1.32, "volume": 127162.0}, {"date": "2024-07-31", "close": 1.32, "volume": 234052.0}, {"date": "2024-08-01", "close": 1.34, "volume": 153572.0}, {"date": "2024-08-02", "close": 1.325, "volume": 278968.0}, {"date": "2024-08-05", "close": 1.29, "volume": 335317.0}, {"date": "2024-08-06", "close": 1.255, "volume": 654400.0}, {"date": "2024-08-07", "close": 1.265, "volume": 441122.0}, {"date": "2024-08-08", "close": 1.255, "volume": 117112.0}, {"date": "2024-08-09", "close": 1.265, "volume": 148564.0}, {"date": "2024-08-12", "close": 1.265, "volume": 237795.0}, {"date": "2024-08-13", "close": 1.265, "volume": 270602.0}, {"date": "2024-08-14", "close": 1.29, "volume": 363257.0}, {"date": "2024-08-15", "close": 1.285, "volume": 286903.0}, {"date": "2024-08-16", "close": 1.285, "volume": 184562.0}, {"date": "2024-08-19", "close": 1.29, "volume": 429472.0}, {"date": "2024-08-20", "close": 1.3, "volume": 506796.0}, {"date": "2024-08-21", "close": 1.3, "volume": 167066.0}, {"date": "2024-08-22", "close": 1.305, "volume": 193646.0}, {"date": "2024-08-23", "close": 1.31, "volume": 211329.0}, {"date": "2024-08-26", "close": 1.3, "volume": 291034.0}, {"date": "2024-08-27", "close": 1.31, "volume": 288183.0}, {"date": "2024-08-28", "close": 1.31, "volume": 130468.0}, {"date": "2024-08-29", "close": 1.33, "volume": 287336.0}, {"date": "2024-08-30", "close": 1.33, "volume": 306679.0}, {"date": "2024-09-02", "close": 1.33, "volume": 120474.0}, {"date": "2024-09-03", "close": 1.33, "volume": 364795.0}, {"date": "2024-09-04", "close": 1.33, "volume": 206089.0}, {"date": "2024-09-05", "close": 1.325, "volume": 155568.0}, {"date": "2024-09-06", "close": 1.33, "volume": 130008.0}, {"date": "2024-09-09", "close": 1.32, "volume": 202645.0}, {"date": "2024-09-10", "close": 1.32, "volume": 136037.0}, {"date": "2024-09-11", "close": 1.32, "volume": 98281.0}, {"date": "2024-09-12", "close": 1.33, "volume": 284880.0}, {"date": "2024-09-13", "close": 1.335, "volume": 247826.0}, {"date": "2024-09-16", "close": 1.355, "volume": 349743.0}, {"date": "2024-09-17", "close": 1.355, "volume": 492374.0}, {"date": "2024-09-18", "close": 1.35, "volume": 563605.0}, {"date": "2024-09-19", "close": 1.36, "volume": 781628.0}, {"date": "2024-09-20", "close": 1.355, "volume": 495727.0}, {"date": "2024-09-23", "close": 1.36, "volume": 171095.0}, {"date": "2024-09-24", "close": 1.36, "volume": 164596.0}, {"date": "2024-09-25", "close": 1.37, "volume": 207360.0}, {"date": "2024-09-26", "close": 1.37, "volume": 185362.0}, {"date": "2024-09-27", "close": 1.375, "volume": 147231.0}, {"date": "2024-09-30", "close": 1.36, "volume": 526501.0}, {"date": "2024-10-01", "close": 1.38, "volume": 232458.0}, {"date": "2024-10-02", "close": 1.36, "volume": 357418.0}, {"date": "2024-10-03", "close": 1.365, "volume": 252494.0}, {"date": "2024-10-04", "close": 1.365, "volume": 362912.0}, {"date": "2024-10-07", "close": 1.385, "volume": 103811.0}, {"date": "2024-10-08", "close": 1.39, "volume": 260296.0}, {"date": "2024-10-09", "close": 1.385, "volume": 136450.0}, {"date": "2024-10-10", "close": 1.4, "volume": 203840.0}, {"date": "2024-10-11", "close": 1.38, "volume": 205825.0}, {"date": "2024-10-14", "close": 1.395, "volume": 124112.0}, {"date": "2024-10-15", "close": 1.415, "volume": 235468.0}, {"date": "2024-10-16", "close": 1.39, "volume": 220320.0}, {"date": "2024-10-17", "close": 1.37, "volume": 187220.0}, {"date": "2024-10-18", "close": 1.375, "volume": 95317.0}, {"date": "2024-10-21", "close": 1.35, "volume": 93134.0}, {"date": "2024-10-22", "close": 1.35, "volume": 126467.0}, {"date": "2024-10-23", "close": 1.36, "volume": 99827.0}, {"date": "2024-10-24", "close": 1.355, "volume": 262628.0}, {"date": "2024-10-25", "close": 1.35, "volume": 283488.0}, {"date": "2024-10-28", "close": 1.355, "volume": 144106.0}, {"date": "2024-10-29", "close": 1.36, "volume": 63078.0}, {"date": "2024-10-30", "close": 1.365, "volume": 173501.0}, {"date": "2024-10-31", "close": 1.365, "volume": 213715.0}, {"date": "2024-11-01", "close": 1.35, "volume": 340268.0}, {"date": "2024-11-04", "close": 1.36, "volume": 597408.0}, {"date": "2024-11-05", "close": 1.36, "volume": 646068.0}, {"date": "2024-11-06", "close": 1.365, "volume": 500694.0}, {"date": "2024-11-07", "close": 1.38, "volume": 161120.0}, {"date": "2024-11-08", "close": 1.385, "volume": 355912.0}, {"date": "2024-11-11", "close": 1.375, "volume": 391029.0}, {"date": "2024-11-12", "close": 1.39, "volume": 176846.0}, {"date": "2024-11-13", "close": 1.38, "volume": 234020.0}, {"date": "2024-11-14", "close": 1.395, "volume": 363404.0}, {"date": "2024-11-15", "close": 1.395, "volume": 130405.0}, {"date": "2024-11-18", "close": 1.395, "volume": 237198.0}, {"date": "2024-11-19", "close": 1.38, "volume": 343318.0}, {"date": "2024-11-20", "close": 1.385, "volume": 249402.0}, {"date": "2024-11-21", "close": 1.39, "volume": 244189.0}, {"date": "2024-11-22", "close": 1.39, "volume": 475335.0}, {"date": "2024-11-25", "close": 1.39, "volume": 211998.0}, {"date": "2024-11-26", "close": 1.395, "volume": 171936.0}, {"date": "2024-11-27", "close": 1.395, "volume": 243469.0}, {"date": "2024-11-28", "close": 1.385, "volume": 86161.0}, {"date": "2024-11-29", "close": 1.39, "volume": 63015.0}, {"date": "2024-12-02", "close": 1.4, "volume": 225199.0}, {"date": "2024-12-03", "close": 1.4, "volume": 322515.0}, {"date": "2024-12-04", "close": 1.395, "volume": 67737.0}, {"date": "2024-12-05", "close": 1.39, "volume": 817523.0}, {"date": "2024-12-06", "close": 1.395, "volume": 140451.0}, {"date": "2024-12-09", "close": 1.4, "volume": 519494.0}, {"date": "2024-12-10", "close": 1.395, "volume": 200915.0}, {"date": "2024-12-11", "close": 1.385, "volume": 316291.0}, {"date": "2024-12-12", "close": 1.39, "volume": 235185.0}, {"date": "2024-12-13", "close": 1.385, "volume": 324129.0}, {"date": "2024-12-16", "close": 1.395, "volume": 282722.0}, {"date": "2024-12-17", "close": 1.415, "volume": 207308.0}, {"date": "2024-12-18", "close": 1.42, "volume": 442210.0}, {"date": "2024-12-19", "close": 1.39, "volume": 815789.0}, {"date": "2024-12-20", "close": 1.37, "volume": 330750.0}, {"date": "2024-12-23", "close": 1.385, "volume": 128880.0}, {"date": "2024-12-24", "close": 1.39, "volume": 22510.0}, {"date": "2024-12-27", "close": 1.42, "volume": 145638.0}, {"date": "2024-12-30", "close": 1.42, "volume": 73482.0}, {"date": "2024-12-31", "close": 1.42, "volume": 24112.0}, {"date": "2025-01-02", "close": 1.415, "volume": 37096.0}, {"date": "2025-01-03", "close": 1.415, "volume": 16374.0}, {"date": "2025-01-06", "close": 1.415, "volume": 193853.0}, {"date": "2025-01-07", "close": 1.415, "volume": 132353.0}, {"date": "2025-01-08", "close": 1.41, "volume": 195091.0}, {"date": "2025-01-09", "close": 1.41, "volume": 31465.0}, {"date": "2025-01-10", "close": 1.405, "volume": 121276.0}, {"date": "2025-01-13", "close": 1.405, "volume": 149026.0}, {"date": "2025-01-14", "close": 1.395, "volume": 34708.0}, {"date": "2025-01-15", "close": 1.41, "volume": 92733.0}, {"date": "2025-01-16", "close": 1.405, "volume": 405080.0}, {"date": "2025-01-17", "close": 1.395, "volume": 204873.0}, {"date": "2025-01-20", "close": 1.405, "volume": 357317.0}, {"date": "2025-01-21", "close": 1.39, "volume": 448033.0}, {"date": "2025-01-22", "close": 1.39, "volume": 341076.0}, {"date": "2025-01-23", "close": 1.4, "volume": 106127.0}, {"date": "2025-01-24", "close": 1.41, "volume": 430391.0}, {"date": "2025-01-28", "close": 1.39, "volume": 184356.0}, {"date": "2025-01-29", "close": 1.405, "volume": 317783.0}, {"date": "2025-01-30", "close": 1.4, "volume": 140634.0}, {"date": "2025-01-31", "close": 1.42, "volume": 90918.0}, {"date": "2025-02-03", "close": 1.415, "volume": 519615.0}, {"date": "2025-02-04", "close": 1.425, "volume": 154402.0}, {"date": "2025-02-05", "close": 1.425, "volume": 78339.0}, {"date": "2025-02-06", "close": 1.425, "volume": 184251.0}, {"date": "2025-02-07", "close": 1.44, "volume": 112797.0}, {"date": "2025-02-10", "close": 1.45, "volume": 92330.0}, {"date": "2025-02-11", "close": 1.46, "volume": 171118.0}, {"date": "2025-02-12", "close": 1.47, "volume": 263990.0}, {"date": "2025-02-13", "close": 1.47, "volume": 103241.0}, {"date": "2025-02-14", "close": 1.475, "volume": 111746.0}, {"date": "2025-02-17", "close": 1.495, "volume": 425909.0}, {"date": "2025-02-18", "close": 1.5, "volume": 198653.0}, {"date": "2025-02-19", "close": 1.505, "volume": 255644.0}, {"date": "2025-02-20", "close": 1.5, "volume": 940414.0}, {"date": "2025-02-21", "close": 1.51, "volume": 847241.0}, {"date": "2025-02-24", "close": 1.48, "volume": 532182.0}, {"date": "2025-02-25", "close": 1.49, "volume": 128588.0}, {"date": "2025-02-26", "close": 1.47, "volume": 388644.0}, {"date": "2025-02-27", "close": 1.495, "volume": 175992.0}, {"date": "2025-02-28", "close": 1.485, "volume": 339585.0}, {"date": "2025-03-03", "close": 1.47, "volume": 392242.0}, {"date": "2025-03-04", "close": 1.45, "volume": 208506.0}, {"date": "2025-03-05", "close": 1.45, "volume": 249289.0}, {"date": "2025-03-06", "close": 1.48, "volume": 173519.0}, {"date": "2025-03-07", "close": 1.465, "volume": 573999.0}, {"date": "2025-03-10", "close": 1.46, "volume": 262888.0}, {"date": "2025-03-11", "close": 1.43, "volume": 1214819.0}, {"date": "2025-03-12", "close": 1.42, "volume": 547940.0}, {"date": "2025-03-13", "close": 1.435, "volume": 292216.0}, {"date": "2025-03-14", "close": 1.425, "volume": 572143.0}, {"date": "2025-03-17", "close": 1.4, "volume": 480177.0}, {"date": "2025-03-18", "close": 1.405, "volume": 582966.0}, {"date": "2025-03-19", "close": 1.43, "volume": 637828.0}, {"date": "2025-03-20", "close": 1.43, "volume": 299785.0}, {"date": "2025-03-21", "close": 1.4475, "volume": 387490.0}, {"date": "2025-03-24", "close": 1.43, "volume": 146755.0}, {"date": "2025-03-25", "close": 1.44, "volume": 484989.0}, {"date": "2025-03-26", "close": 1.47, "volume": 450568.0}, {"date": "2025-03-27", "close": 1.46, "volume": 427080.0}, {"date": "2025-03-28", "close": 1.46, "volume": 311694.0}, {"date": "2025-03-31", "close": 1.43, "volume": 275211.0}, {"date": "2025-04-01", "close": 1.43, "volume": 65649.0}, {"date": "2025-04-02", "close": 1.435, "volume": 556847.0}, {"date": "2025-04-03", "close": 1.44, "volume": 832793.0}, {"date": "2025-04-04", "close": 1.4, "volume": 761358.0}, {"date": "2025-04-07", "close": 1.335, "volume": 682043.0}, {"date": "2025-04-08", "close": 1.38, "volume": 224627.0}, {"date": "2025-04-09", "close": 1.38, "volume": 452937.0}, {"date": "2025-04-10", "close": 1.395, "volume": 362699.0}, {"date": "2025-04-11", "close": 1.365, "volume": 260649.0}, {"date": "2025-04-14", "close": 1.365, "volume": 244619.0}, {"date": "2025-04-15", "close": 1.385, "volume": 323472.0}, {"date": "2025-04-16", "close": 1.41, "volume": 118859.0}, {"date": "2025-04-17", "close": 1.42, "volume": 233025.0}, {"date": "2025-04-22", "close": 1.39, "volume": 855401.0}, {"date": "2025-04-23", "close": 1.385, "volume": 495222.0}, {"date": "2025-04-24", "close": 1.405, "volume": 261522.0}, {"date": "2025-04-28", "close": 1.41, "volume": 986410.0}, {"date": "2025-04-29", "close": 1.43, "volume": 197135.0}, {"date": "2025-04-30", "close": 1.41, "volume": 124445.0}, {"date": "2025-05-01", "close": 1.41, "volume": 131531.0}, {"date": "2025-05-02", "close": 1.42, "volume": 219159.0}, {"date": "2025-05-05", "close": 1.435, "volume": 308940.0}, {"date": "2025-05-06", "close": 1.445, "volume": 301093.0}, {"date": "2025-05-07", "close": 1.44, "volume": 542788.0}, {"date": "2025-05-08", "close": 1.445, "volume": 280358.0}, {"date": "2025-05-09", "close": 1.46, "volume": 232188.0}, {"date": "2025-05-12", "close": 1.43, "volume": 190310.0}, {"date": "2025-05-13", "close": 1.45, "volume": 167116.0}, {"date": "2025-05-14", "close": 1.43, "volume": 325701.0}, {"date": "2025-05-15", "close": 1.44, "volume": 182251.0}, {"date": "2025-05-16", "close": 1.43, "volume": 315701.0}, {"date": "2025-05-19", "close": 1.435, "volume": 149591.0}, {"date": "2025-05-20", "close": 1.425, "volume": 149639.0}, {"date": "2025-05-21", "close": 1.42, "volume": 187716.0}, {"date": "2025-05-22", "close": 1.415, "volume": 132172.0}, {"date": "2025-05-23", "close": 1.42, "volume": 271416.0}, {"date": "2025-05-26", "close": 1.395, "volume": 485163.0}, {"date": "2025-05-27", "close": 1.39, "volume": 523302.0}, {"date": "2025-05-28", "close": 1.39, "volume": 287924.0}, {"date": "2025-05-29", "close": 1.4, "volume": 181859.0}, {"date": "2025-05-30", "close": 1.4, "volume": 159036.0}, {"date": "2025-06-02", "close": 1.395, "volume": 230845.0}, {"date": "2025-06-03", "close": 1.4, "volume": 348642.0}, {"date": "2025-06-04", "close": 1.42, "volume": 536262.0}, {"date": "2025-06-05", "close": 1.405, "volume": 445376.0}, {"date": "2025-06-06", "close": 1.41, "volume": 683317.0}, {"date": "2025-06-10", "close": 1.405, "volume": 332716.0}, {"date": "2025-06-11", "close": 1.405, "volume": 556357.0}, {"date": "2025-06-12", "close": 1.405, "volume": 199767.0}, {"date": "2025-06-13", "close": 1.395, "volume": 695310.0}, {"date": "2025-06-16", "close": 1.4, "volume": 331176.0}, {"date": "2025-06-17", "close": 1.42, "volume": 242749.0}, {"date": "2025-06-18", "close": 1.425, "volume": 132275.0}, {"date": "2025-06-19", "close": 1.41, "volume": 91031.0}, {"date": "2025-06-20", "close": 1.42, "volume": 148567.0}, {"date": "2025-06-23", "close": 1.41, "volume": 242515.0}, {"date": "2025-06-24", "close": 1.425, "volume": 328726.0}, {"date": "2025-06-25", "close": 1.44, "volume": 430970.0}, {"date": "2025-06-26", "close": 1.455, "volume": 322676.0}, {"date": "2025-06-27", "close": 1.485, "volume": 169880.0}, {"date": "2025-06-30", "close": 1.51, "volume": 418455.0}, {"date": "2025-07-01", "close": 1.5, "volume": 679594.0}, {"date": "2025-07-02", "close": 1.5, "volume": 264953.0}, {"date": "2025-07-03", "close": 1.505, "volume": 277891.0}, {"date": "2025-07-04", "close": 1.51, "volume": 205438.0}, {"date": "2025-07-07", "close": 1.5, "volume": 171830.0}, {"date": "2025-07-08", "close": 1.495, "volume": 485684.0}, {"date": "2025-07-09", "close": 1.475, "volume": 1016347.0}, {"date": "2025-07-10", "close": 1.485, "volume": 262125.0}, {"date": "2025-07-11", "close": 1.495, "volume": 167657.0}, {"date": "2025-07-14", "close": 1.51, "volume": 241935.0}, {"date": "2025-07-15", "close": 1.515, "volume": 261439.0}, {"date": "2025-07-16", "close": 1.52, "volume": 315353.0}, {"date": "2025-07-17", "close": 1.535, "volume": 285664.0}, {"date": "2025-07-18", "close": 1.54, "volume": 155540.0}, {"date": "2025-07-21", "close": 1.52, "volume": 496037.0}, {"date": "2025-07-22", "close": 1.51, "volume": 398369.0}, {"date": "2025-07-23", "close": 1.53, "volume": 654866.0}, {"date": "2025-07-24", "close": 1.52, "volume": 411192.0}, {"date": "2025-07-25", "close": 1.545, "volume": 453847.0}, {"date": "2025-07-28", "close": 1.55, "volume": 286982.0}, {"date": "2025-07-29", "close": 1.555, "volume": 188673.0}, {"date": "2025-07-30", "close": 1.56, "volume": 578465.0}, {"date": "2025-07-31", "close": 1.565, "volume": 225374.0}, {"date": "2025-08-01", "close": 1.55, "volume": 524133.0}, {"date": "2025-08-04", "close": 1.53, "volume": 502895.0}, {"date": "2025-08-05", "close": 1.535, "volume": 273024.0}, {"date": "2025-08-06", "close": 1.55, "volume": 161311.0}, {"date": "2025-08-07", "close": 1.54, "volume": 185058.0}, {"date": "2025-08-08", "close": 1.56, "volume": 465450.0}, {"date": "2025-08-11", "close": 1.555, "volume": 621754.0}, {"date": "2025-08-12", "close": 1.565, "volume": 553629.0}, {"date": "2025-08-13", "close": 1.58, "volume": 168349.0}, {"date": "2025-08-14", "close": 1.585, "volume": 1065227.0}, {"date": "2025-08-15", "close": 1.57, "volume": 411443.0}, {"date": "2025-08-18", "close": 1.56, "volume": 724107.0}, {"date": "2025-08-19", "close": 1.56, "volume": 385170.0}, {"date": "2025-08-20", "close": 1.56, "volume": 156299.0}, {"date": "2025-08-21", "close": 1.555, "volume": 699579.0}, {"date": "2025-08-22", "close": 1.575, "volume": 228505.0}, {"date": "2025-08-25", "close": 1.565, "volume": 167237.0}, {"date": "2025-08-26", "close": 1.56, "volume": 440215.0}, {"date": "2025-08-27", "close": 1.56, "volume": 325052.0}, {"date": "2025-08-28", "close": 1.56, "volume": 163393.0}, {"date": "2025-08-29", "close": 1.56, "volume": 605074.0}, {"date": "2025-09-01", "close": 1.56, "volume": 253490.0}, {"date": "2025-09-02", "close": 1.56, "volume": 343214.0}, {"date": "2025-09-03", "close": 1.555, "volume": 453321.0}, {"date": "2025-09-04", "close": 1.565, "volume": 369429.0}, {"date": "2025-09-05", "close": 1.575, "volume": 307317.0}, {"date": "2025-09-08", "close": 1.565, "volume": 147177.0}, {"date": "2025-09-09", "close": 1.565, "volume": 346644.0}, {"date": "2025-09-10", "close": 1.57, "volume": 272252.0}, {"date": "2025-09-11", "close": 1.56, "volume": 233589.0}, {"date": "2025-09-12", "close": 1.58, "volume": 104055.0}, {"date": "2025-09-15", "close": 1.575, "volume": 319721.0}, {"date": "2025-09-16", "close": 1.585, "volume": 220347.0}, {"date": "2025-09-17", "close": 1.575, "volume": 128670.0}, {"date": "2025-09-18", "close": 1.58, "volume": 196968.0}, {"date": "2025-09-19", "close": 1.575, "volume": 423354.0}, {"date": "2025-09-22", "close": 1.6, "volume": 200151.0}, {"date": "2025-09-23", "close": 1.605, "volume": 260512.0}, {"date": "2025-09-24", "close": 1.6, "volume": 286085.0}, {"date": "2025-09-25", "close": 1.585, "volume": 150653.0}, {"date": "2025-09-26", "close": 1.595, "volume": 77207.0}, {"date": "2025-09-29", "close": 1.59, "volume": 297613.0}, {"date": "2025-09-30", "close": 1.6, "volume": 421552.0}, {"date": "2025-10-01", "close": 1.62, "volume": 211925.0}, {"date": "2025-10-02", "close": 1.615, "volume": 110194.0}, {"date": "2025-10-03", "close": 1.615, "volume": 294246.0}, {"date": "2025-10-06", "close": 1.625, "volume": 162608.0}, {"date": "2025-10-07", "close": 1.62, "volume": 422991.0}, {"date": "2025-10-08", "close": 1.63, "volume": 197534.0}, {"date": "2025-10-09", "close": 1.63, "volume": 229308.0}, {"date": "2025-10-10", "close": 1.62, "volume": 191108.0}, {"date": "2025-10-13", "close": 1.605, "volume": 272106.0}, {"date": "2025-10-14", "close": 1.605, "volume": 167788.0}, {"date": "2025-10-15", "close": 1.605, "volume": 335368.0}, {"date": "2025-10-16", "close": 1.605, "volume": 128440.0}, {"date": "2025-10-17", "close": 1.625, "volume": 380711.0}, {"date": "2025-10-20", "close": 1.62, "volume": 351174.0}, {"date": "2025-10-21", "close": 1.63, "volume": 305334.0}, {"date": "2025-10-22", "close": 1.605, "volume": 354614.0}, {"date": "2025-10-23", "close": 1.62, "volume": 156567.0}, {"date": "2025-10-24", "close": 1.625, "volume": 55158.0}, {"date": "2025-10-27", "close": 1.63, "volume": 251608.0}, {"date": "2025-10-28", "close": 1.645, "volume": 461194.0}, {"date": "2025-10-29", "close": 1.63, "volume": 473674.0}, {"date": "2025-10-30", "close": 1.635, "volume": 251422.0}, {"date": "2025-10-31", "close": 1.625, "volume": 270681.0}, {"date": "2025-11-03", "close": 1.635, "volume": 307570.0}, {"date": "2025-11-04", "close": 1.63, "volume": 145709.0}, {"date": "2025-11-05", "close": 1.605, "volume": 293531.0}, {"date": "2025-11-06", "close": 1.63, "volume": 138227.0}, {"date": "2025-11-07", "close": 1.62, "volume": 130347.0}, {"date": "2025-11-10", "close": 1.62, "volume": 323243.0}, {"date": "2025-11-11", "close": 1.63, "volume": 777993.0}, {"date": "2025-11-12", "close": 1.62, "volume": 65831.0}, {"date": "2025-11-13", "close": 1.63, "volume": 101162.0}, {"date": "2025-11-14", "close": 1.625, "volume": 237279.0}, {"date": "2025-11-17", "close": 1.61, "volume": 494230.0}, {"date": "2025-11-18", "close": 1.535, "volume": 558709.0}, {"date": "2025-11-19", "close": 1.53, "volume": 256061.0}, {"date": "2025-11-20", "close": 1.535, "volume": 328991.0}, {"date": "2025-11-21", "close": 1.525, "volume": 303926.0}, {"date": "2025-11-24", "close": 1.56, "volume": 691299.0}, {"date": "2025-11-25", "close": 1.55, "volume": 153487.0}, {"date": "2025-11-26", "close": 1.57, "volume": 191308.0}, {"date": "2025-11-27", "close": 1.57, "volume": 204946.0}, {"date": "2025-11-28", "close": 1.575, "volume": 410397.0}, {"date": "2025-12-01", "close": 1.57, "volume": 277668.0}, {"date": "2025-12-02", "close": 1.58, "volume": 277199.0}, {"date": "2025-12-03", "close": 1.565, "volume": 506417.0}, {"date": "2025-12-04", "close": 1.565, "volume": 308629.0}, {"date": "2025-12-05", "close": 1.565, "volume": 316605.0}, {"date": "2025-12-08", "close": 1.55, "volume": 426037.0}, {"date": "2025-12-09", "close": 1.555, "volume": 222733.0}, {"date": "2025-12-10", "close": 1.535, "volume": 185853.0}, {"date": "2025-12-11", "close": 1.545, "volume": 264336.0}, {"date": "2025-12-12", "close": 1.56, "volume": 297994.0}, {"date": "2025-12-15", "close": 1.545, "volume": 712295.0}, {"date": "2025-12-16", "close": 1.54, "volume": 446250.0}, {"date": "2025-12-17", "close": 1.54, "volume": 256472.0}, {"date": "2025-12-18", "close": 1.535, "volume": 286221.0}, {"date": "2025-12-19", "close": 1.535, "volume": 556986.0}, {"date": "2025-12-22", "close": 1.54, "volume": 492675.0}, {"date": "2025-12-23", "close": 1.53, "volume": 142253.0}, {"date": "2025-12-24", "close": 1.525, "volume": 167268.0}, {"date": "2025-12-29", "close": 1.53, "volume": 295017.0}, {"date": "2025-12-30", "close": 1.53, "volume": 68233.0}, {"date": "2025-12-31", "close": 1.535, "volume": 56346.0}, {"date": "2026-01-02", "close": 1.53, "volume": 52629.0}, {"date": "2026-01-05", "close": 1.535, "volume": 188264.0}, {"date": "2026-01-06", "close": 1.54, "volume": 409908.0}, {"date": "2026-01-07", "close": 1.545, "volume": 73465.0}, {"date": "2026-01-08", "close": 1.55, "volume": 151062.0}, {"date": "2026-01-09", "close": 1.555, "volume": 118301.0}, {"date": "2026-01-12", "close": 1.56, "volume": 256481.0}, {"date": "2026-01-13", "close": 1.56, "volume": 375032.0}, {"date": "2026-01-14", "close": 1.555, "volume": 402960.0}, {"date": "2026-01-15", "close": 1.545, "volume": 382659.0}, {"date": "2026-01-16", "close": 1.56, "volume": 268999.0}, {"date": "2026-01-19", "close": 1.575, "volume": 372847.0}, {"date": "2026-01-20", "close": 1.565, "volume": 423448.0}, {"date": "2026-01-21", "close": 1.55, "volume": 424105.0}, {"date": "2026-01-22", "close": 1.54, "volume": 199291.0}, {"date": "2026-01-23", "close": 1.545, "volume": 467379.0}, {"date": "2026-01-27", "close": 1.54, "volume": 354766.0}, {"date": "2026-01-28", "close": 1.535, "volume": 602621.0}, {"date": "2026-01-29", "close": 1.52, "volume": 488718.0}, {"date": "2026-01-30", "close": 1.53, "volume": 362777.0}, {"date": "2026-02-02", "close": 1.53, "volume": 591516.0}, {"date": "2026-02-03", "close": 1.54, "volume": 739059.0}, {"date": "2026-02-04", "close": 1.525, "volume": 378899.0}, {"date": "2026-02-05", "close": 1.53, "volume": 682279.0}, {"date": "2026-02-06", "close": 1.5075, "volume": 496725.0}, {"date": "2026-02-09", "close": 1.57, "volume": 1665118.0}, {"date": "2026-02-10", "close": 1.57, "volume": 813673.0}, {"date": "2026-02-11", "close": 1.58, "volume": 721740.0}, {"date": "2026-02-12", "close": 1.585, "volume": 588184.0}, {"date": "2026-02-13", "close": 1.56, "volume": 779216.0}, {"date": "2026-02-16", "close": 1.58, "volume": 653116.0}, {"date": "2026-02-17", "close": 1.58, "volume": 455196.0}, {"date": "2026-02-18", "close": 1.58, "volume": 162513.0}, {"date": "2026-02-19", "close": 1.605, "volume": 832027.0}, {"date": "2026-02-20", "close": 1.595, "volume": 554907.0}, {"date": "2026-02-23", "close": 1.595, "volume": 133463.0}, {"date": "2026-02-24", "close": 1.59, "volume": 488030.0}, {"date": "2026-02-25", "close": 1.605, "volume": 459350.0}, {"date": "2026-02-26", "close": 1.66, "volume": 451751.0}, {"date": "2026-02-27", "close": 1.64, "volume": 553213.0}, {"date": "2026-03-02", "close": 1.635, "volume": 721327.0}, {"date": "2026-03-03", "close": 1.63, "volume": 510256.0}, {"date": "2026-03-04", "close": 1.62, "volume": 289745.0}, {"date": "2026-03-05", "close": 1.615, "volume": 79818.0}, {"date": "2026-03-06", "close": 1.605, "volume": 320546.0}, {"date": "2026-03-09", "close": 1.585, "volume": 435103.0}, {"date": "2026-03-10", "close": 1.585, "volume": 316483.0}, {"date": "2026-03-11", "close": 1.6, "volume": 488514.0}, {"date": "2026-03-12", "close": 1.575, "volume": 307888.0}, {"date": "2026-03-13", "close": 1.58, "volume": 194140.0}, {"date": "2026-03-16", "close": 1.565, "volume": 390073.0}, {"date": "2026-03-17", "close": 1.57, "volume": 154245.0}, {"date": "2026-03-18", "close": 1.58, "volume": 526250.0}, {"date": "2026-03-19", "close": 1.595, "volume": 405265.0}, {"date": "2026-03-20", "close": 1.58, "volume": 549378.0}, {"date": "2026-03-23", "close": 1.51, "volume": 701214.0}, {"date": "2026-03-24", "close": 1.5, "volume": 537881.0}, {"date": "2026-03-25", "close": 1.52, "volume": 197921.0}, {"date": "2026-03-26", "close": 1.555, "volume": 258482.0}, {"date": "2026-03-27", "close": 1.535, "volume": 306511.0}, {"date": "2026-03-30", "close": 1.515, "volume": 448041.0}, {"date": "2026-03-31", "close": 1.505, "volume": 463317.0}, {"date": "2026-04-01", "close": 1.53, "volume": 453002.0}, {"date": "2026-04-02", "close": 1.535, "volume": 500939.0}, {"date": "2026-04-07", "close": 1.52, "volume": 228231.0}, {"date": "2026-04-08", "close": 1.575, "volume": 1663167.0}, {"date": "2026-04-09", "close": 1.57, "volume": 610338.0}, {"date": "2026-04-10", "close": 1.59, "volume": 704518.0}, {"date": "2026-04-13", "close": 1.59, "volume": 353700.0}, {"date": "2026-04-14", "close": 1.59, "volume": 351627.0}, {"date": "2026-04-15", "close": 1.62, "volume": 607167.0}, {"date": "2026-04-16", "close": 1.63, "volume": 369624.0}, {"date": "2026-04-17", "close": 1.62, "volume": 585695.0}, {"date": "2026-04-20", "close": 1.62, "volume": 240971.0}, {"date": "2026-04-21", "close": 1.615, "volume": 135136.0}, {"date": "2026-04-22", "close": 1.61, "volume": 165674.0}, {"date": "2026-04-23", "close": 1.645, "volume": 512004.0}, {"date": "2026-04-24", "close": 1.65, "volume": 403675.0}, {"date": "2026-04-27", "close": 1.635, "volume": 137012.0}, {"date": "2026-04-28", "close": 1.64, "volume": 310561.0}, {"date": "2026-04-29", "close": 1.66, "volume": 300738.0}, {"date": "2026-04-30", "close": 1.675, "volume": 665970.0}, {"date": "2026-05-01", "close": 1.675, "volume": 594958.0}, {"date": "2026-05-04", "close": 1.65, "volume": 319863.0}, {"date": "2026-05-05", "close": 1.645, "volume": 261981.0}, {"date": "2026-05-06", "close": 1.67, "volume": 459219.0}, {"date": "2026-05-07", "close": 1.71, "volume": 403391.0}, {"date": "2026-05-08", "close": 1.725, "volume": 355449.0}, {"date": "2026-05-11", "close": 1.675, "volume": 414898.0}, {"date": "2026-05-12", "close": 1.64, "volume": 156730.0}, {"date": "2026-05-13", "close": 1.635, "volume": 141180.0}, {"date": "2026-05-14", "close": 1.645, "volume": 112988.0}, {"date": "2026-05-15", "close": 1.65, "volume": 185432.0}, {"date": "2026-05-18", "close": 1.635, "volume": 411901.0}, {"date": "2026-05-19", "close": 1.65, "volume": 252065.0}, {"date": "2026-05-20", "close": 1.63, "volume": 317115.0}, {"date": "2026-05-21", "close": 1.63, "volume": 152871.0}, {"date": "2026-05-22", "close": 1.64, "volume": 215154.0}, {"date": "2026-05-25", "close": 1.65, "volume": 400659.0}, {"date": "2026-05-26", "close": 1.65, "volume": 235250.0}, {"date": "2026-05-27", "close": 1.65, "volume": 322361.0}, {"date": "2026-05-28", "close": 1.64, "volume": 300273.0}, {"date": "2026-05-29", "close": 1.65, "volume": 298288.0}, {"date": "2026-06-01", "close": 1.665, "volume": 447358.0}, {"date": "2026-06-02", "close": 1.685, "volume": 423175.0}, {"date": "2026-06-03", "close": 1.71, "volume": 461638.0}, {"date": "2026-06-04", "close": 1.72, "volume": 391238.0}, {"date": "2026-06-05", "close": 1.73, "volume": 389258.0}, {"date": "2026-06-09", "close": 1.71, "volume": 424356.0}, {"date": "2026-06-10", "close": 1.715, "volume": 332229.0}, {"date": "2026-06-11", "close": 1.68, "volume": 303651.0}, {"date": "2026-06-12", "close": 1.68, "volume": 162316.0}, {"date": "2026-06-15", "close": 1.695, "volume": 396204.0}, {"date": "2026-06-16", "close": 1.71, "volume": 387401.0}, {"date": "2026-06-17", "close": 1.71, "volume": 368574.0}, {"date": "2026-06-18", "close": 1.755, "volume": 324881.0}, {"date": "2026-06-19", "close": 1.705, "volume": 351028.0}, {"date": "2026-06-22", "close": 1.715, "volume": 306700.0}, {"date": "2026-06-23", "close": 1.715, "volume": 331201.0}, {"date": "2026-06-24", "close": 1.7, "volume": 604282.0}, {"date": "2026-06-25", "close": 1.68, "volume": 228924.0}, {"date": "2026-06-26", "close": 1.69, "volume": 120257.0}, {"date": "2026-06-29", "close": 1.67, "volume": 442178.0}, {"date": "2026-06-30", "close": 1.685, "volume": 321243.0}, {"date": "2026-07-01", "close": 1.7, "volume": 463627.0}, {"date": "2026-07-02", "close": 1.7, "volume": 217035.0}, {"date": "2026-07-03", "close": 1.71, "volume": 203641.0}, {"date": "2026-07-06", "close": 1.72, "volume": 442427.0}, {"date": "2026-07-07", "close": 1.7, "volume": 292232.0}, {"date": "2026-07-08", "close": 1.69, "volume": 181767.0}, {"date": "2026-07-09", "close": 1.7, "volume": 193794.0}, {"date": "2026-07-10", "close": 1.75, "volume": 408679.0}, {"date": "2026-07-13", "close": 1.75, "volume": 236862.0}, {"date": "2026-07-14", "close": 1.71, "volume": 383180.0}, {"date": "2026-07-15", "close": 1.71, "volume": 500799.0}, {"date": "2026-07-16", "close": 1.7, "volume": 607854.0}, {"date": "2026-07-17", "close": 1.675, "volume": 326723.0}, {"date": "2026-07-20", "close": 1.675, "volume": 264243.0}, {"date": "2026-07-21", "close": 1.665, "volume": 259386.0}, {"date": "2026-07-22", "close": 1.67, "volume": 349744.0}, {"date": "2026-07-23", "close": 1.69, "volume": 370090.0}, {"date": "2026-07-24", "close": 1.69, "volume": 145803.0}, {"date": "2026-07-27", "close": 1.665, "volume": 267386.0}, {"date": "2026-07-28", "close": 1.675, "volume": 146826.0}, {"date": "2026-07-29", "close": 1.69, "volume": 649153.0}, {"date": "2026-07-30", "close": 1.69, "volume": 283556.0}, {"date": "2026-07-31", "close": 1.685, "volume": 130605.0}, {"date": "2026-08-03", "close": 1.69, "volume": 323113.0}, {"date": "2026-08-04", "close": 1.68, "volume": 308051.0}, {"date": "2026-08-05", "close": 1.695, "volume": 279352.0}, {"date": "2026-08-06", "close": 1.68, "volume": 219434.0}, {"date": "2026-08-07", "close": 1.695, "volume": 130413.0}, {"date": "2026-08-10", "close": 1.7, "volume": 118030.0}, {"date": "2026-08-11", "close": 1.685, "volume": 387477.0}, {"date": "2026-08-12", "close": 1.665, "volume": 354130.0}, {"date": "2026-08-13", "close": 1.66, "volume": 308741.0}, {"date": "2026-08-14", "close": 1.66, "volume": 227182.0}, {"date": "2026-08-17", "close": 1.665, "volume": 290052.0}, {"date": "2026-08-18", "close": 1.665, "volume": 86813.0}, {"date": "2026-08-19", "close": 1.66, "volume": 176507.0}, {"date": "2026-08-20", "close": 1.66, "volume": 161867.0}, {"date": "2026-08-21", "close": 1.655, "volume": 84021.0}, {"date": "2026-08-24", "close": 1.65, "volume": 379667.0}, {"date": "2026-08-25", "close": 1.65, "volume": 453036.0}, {"date": "2026-08-26", "close": 1.63, "volume": 209971.0}, {"date": "2026-08-27", "close": 1.64, "volume": 318908.0}, {"date": "2026-08-28", "close": 1.62, "volume": 613883.0}, {"date": "2026-08-31", "close": 1.64, "volume": 491218.0}, {"date": "2026-09-01", "close": 1.635, "volume": 201317.0}, {"date": "2026-09-02", "close": 1.635, "volume": 137691.0}, {"date": "2026-09-03", "close": 1.635, "volume": 320113.0}, {"date": "2026-09-04", "close": 1.64, "volume": 161932.0}, {"date": "2026-09-07", "close": 1.64, "volume": 146624.0}], "refreshing": true}