{"ticker": "GDI", "overview": {"name": "GDI Property Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GDI", "has_prices": true, "as_of": "2026-11-02", "last": 0.635, "prev_close": 0.64, "change": -0.0050000000000000044, "change_pct": -0.007812500000000007, "session_volume": 462301.0, "vwap_5": 0.6388567804520036, "vwap_20": 0.6303056106112026, "vwap_60": 0.634413790496776, "vwap_250": 0.6208584425796384, "high_52w": 0.665, "low_52w": 0.58, "avg_volume_20": 534408.8, "sessions": 400, "market_cap": {"value": 342787278.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161070", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161070", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 939}, {"id": "ASX-03136970", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136970", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "ASX-03136094", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136094", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03130079", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130079", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98859}, {"id": "ASX-03129596", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129596", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}, {"id": "ASX-03129369", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129369", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}, {"id": "ASX-03125368", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125368", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "ASXSH-03101104", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "Mr Robert Steven Rockefeller", "who_key": "MR ROBERT STEVEN ROCKEFELLER", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: MR ROBERT STEVEN ROCKEFELLER lifts GDI 6.01% to 7.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101104", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "ASX3Y-03096902-1", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "Stephen Geoffrey Burns", "who_key": "Stephen Geoffrey Burns", "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": "Stephen Geoffrey Burns files a notice on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096902", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "ASX3Y-03096902-2", "src": "ASX", "ticker": "GDI", "cik": "", "company": "GDI Property Group", "company_raw": "GDI Property Group", "who": "Stephen Geoffrey Burns", "who_key": "Stephen Geoffrey Burns", "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": "Stephen Geoffrey Burns files a notice on GDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096902", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "MR ROBERT STEVEN ROCKEFELLER", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.08, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101104-2A1677829", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Geoffrey Burns", "notice_type": "3Y", "direct_shares": 2109823.0, "indirect_shares": 1095000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. S Burns Super Pty Limited atf Burns Family Superfund (Mr Burns is a director of S Burns S", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096902-2A1675437", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132911-2A1696006", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/gdi", "needs_ocr": 0}], "directors": [{"name": "Stephen Geoffrey Burns", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157011-2A1707780"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156899-2A1707735"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification of cessation of securities - GDI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150272-2A1704954"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - GDI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148624-2A1704161"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Update - Notification of buy-back - GDI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147440-2A1703625"}], "performance": {"ticker": "GDI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-12-17", "close": 0.885, "volume": 3041173.0}, {"date": "2013-12-18", "close": 0.905, "volume": 1512471.0}, {"date": "2013-12-19", "close": 0.89, "volume": 835116.0}, {"date": "2013-12-20", "close": 0.885, "volume": 249827.0}, {"date": "2013-12-23", "close": 0.885, "volume": 362982.0}, {"date": "2013-12-24", "close": 0.885, "volume": 222691.0}, {"date": "2013-12-27", "close": 0.88, "volume": 941272.0}, {"date": "2013-12-30", "close": 0.875, "volume": 979692.0}, {"date": "2013-12-31", "close": 0.89, "volume": 51780.0}, {"date": "2014-01-02", "close": 0.88, "volume": 385475.0}, {"date": "2014-01-03", "close": 0.885, "volume": 33885.0}, {"date": "2014-01-06", "close": 0.89, "volume": 223438.0}, {"date": "2014-01-07", "close": 0.89, "volume": 127932.0}, {"date": "2014-01-08", "close": 0.88, "volume": 150956.0}, {"date": "2014-01-09", "close": 0.865, "volume": 2165820.0}, {"date": "2014-01-10", "close": 0.87, "volume": 12552267.0}, {"date": "2014-01-13", "close": 0.865, "volume": 337537.0}, {"date": "2014-01-14", "close": 0.87, "volume": 46749.0}, {"date": "2014-01-15", "close": 0.87, "volume": 60622.0}, {"date": "2014-01-16", "close": 0.865, "volume": 73009.0}, {"date": "2014-01-17", "close": 0.87, "volume": 187142.0}, {"date": "2014-01-20", "close": 0.87, "volume": 847184.0}, {"date": "2014-01-21", "close": 0.87, "volume": 913245.0}, {"date": "2014-01-22", "close": 0.87, "volume": 4156279.0}, {"date": "2014-01-23", "close": 0.87, "volume": 59560.0}, {"date": "2014-01-24", "close": 0.865, "volume": 63584.0}, {"date": "2014-01-28", "close": 0.88, "volume": 462541.0}, {"date": "2014-01-29", "close": 0.885, "volume": 3011974.0}, {"date": "2014-01-30", "close": 0.88, "volume": 342767.0}, {"date": "2014-01-31", "close": 0.9, "volume": 1430949.0}, {"date": "2014-02-03", "close": 0.9, "volume": 2326712.0}, {"date": "2014-02-04", "close": 0.9, "volume": 1034019.0}, {"date": "2014-02-05", "close": 0.895, "volume": 846555.0}, {"date": "2014-02-06", "close": 0.905, "volume": 1063222.0}, {"date": "2014-02-07", "close": 0.9, "volume": 137781.0}, {"date": "2014-02-10", "close": 0.91, "volume": 106522.0}, {"date": "2014-02-11", "close": 0.895, "volume": 820565.0}, {"date": "2014-02-12", "close": 0.9, "volume": 124219.0}, {"date": "2014-02-13", "close": 0.9, "volume": 1616030.0}, {"date": "2014-02-14", "close": 0.89, "volume": 564761.0}, {"date": "2014-02-17", "close": 0.885, "volume": 426181.0}, {"date": "2014-02-18", "close": 0.875, "volume": 231667.0}, {"date": "2014-02-19", "close": 0.89, "volume": 1268135.0}, {"date": "2014-02-20", "close": 0.89, "volume": 72752.0}, {"date": "2014-02-21", "close": 0.88, "volume": 709708.0}, {"date": "2014-02-24", "close": 0.875, "volume": 182215.0}, {"date": "2014-02-25", "close": 0.875, "volume": 785490.0}, {"date": "2014-02-26", "close": 0.88, "volume": 838521.0}, {"date": "2014-02-27", "close": 0.875, "volume": 283683.0}, {"date": "2014-02-28", "close": 0.875, "volume": 745965.0}, {"date": "2014-03-03", "close": 0.865, "volume": 102397.0}, {"date": "2014-03-04", "close": 0.86, "volume": 259892.0}, {"date": "2014-03-05", "close": 0.86, "volume": 3613075.0}, {"date": "2014-03-06", "close": 0.86, "volume": 2512743.0}, {"date": "2014-03-07", "close": 0.88, "volume": 1878640.0}, {"date": "2014-03-10", "close": 0.89, "volume": 1236519.0}, {"date": "2014-03-11", "close": 0.885, "volume": 485652.0}, {"date": "2014-03-12", "close": 0.885, "volume": 797527.0}, {"date": "2014-03-13", "close": 0.875, "volume": 1045102.0}, {"date": "2014-03-14", "close": 0.875, "volume": 388035.0}, {"date": "2014-03-17", "close": 0.87, "volume": 1932194.0}, {"date": "2014-03-18", "close": 0.87, "volume": 583833.0}, {"date": "2014-03-19", "close": 0.86, "volume": 1734877.0}, {"date": "2014-03-20", "close": 0.87, "volume": 1811314.0}, {"date": "2014-03-21", "close": 0.92, "volume": 48154535.0}, {"date": "2014-03-24", "close": 0.9, "volume": 771717.0}, {"date": "2014-03-25", "close": 0.91, "volume": 384674.0}, {"date": "2014-03-26", "close": 0.895, "volume": 252575.0}, {"date": "2014-03-27", "close": 0.89, "volume": 770657.0}, {"date": "2014-03-28", "close": 0.91, "volume": 302238.0}, {"date": "2014-03-31", "close": 0.89, "volume": 428487.0}, {"date": "2014-04-01", "close": 0.895, "volume": 253325.0}, {"date": "2014-04-02", "close": 0.885, "volume": 235028.0}, {"date": "2014-04-03", "close": 0.875, "volume": 131278.0}, {"date": "2014-04-04", "close": 0.875, "volume": 333437.0}, {"date": "2014-04-07", "close": 0.905, "volume": 216039.0}, {"date": "2014-04-08", "close": 0.905, "volume": 104266.0}, {"date": "2014-04-09", "close": 0.89, "volume": 35595.0}, {"date": "2014-04-10", "close": 0.88, "volume": 169637.0}, {"date": "2014-04-11", "close": 0.89, "volume": 1376590.0}, {"date": "2014-04-14", "close": 0.885, "volume": 449302.0}, {"date": "2014-04-15", "close": 0.88, "volume": 425515.0}, {"date": "2014-04-16", "close": 0.88, "volume": 62807.0}, {"date": "2014-04-17", "close": 0.89, "volume": 483445.0}, {"date": "2014-04-22", "close": 0.9, "volume": 171668.0}, {"date": "2014-04-23", "close": 0.885, "volume": 516899.0}, {"date": "2014-04-24", "close": 0.9, "volume": 83771.0}, {"date": "2014-04-28", "close": 0.9, "volume": 1313359.0}, {"date": "2014-04-29", "close": 0.91, "volume": 163970.0}, {"date": "2014-04-30", "close": 0.92, "volume": 587442.0}, {"date": "2014-05-01", "close": 0.955, "volume": 101286.0}, {"date": "2014-05-02", "close": 0.945, "volume": 239924.0}, {"date": "2014-05-05", "close": 0.95, "volume": 1545191.0}, {"date": "2014-05-06", "close": 0.945, "volume": 727088.0}, {"date": "2014-05-07", "close": 0.95, "volume": 153078.0}, {"date": "2014-05-08", "close": 0.94, "volume": 199587.0}, {"date": "2014-05-09", "close": 0.935, "volume": 212263.0}, {"date": "2014-05-12", "close": 0.925, "volume": 159893.0}, {"date": "2014-05-13", "close": 0.905, "volume": 164237.0}, {"date": "2014-05-14", "close": 0.93, "volume": 234016.0}, {"date": "2014-05-15", "close": 0.95, "volume": 888544.0}, {"date": "2014-05-16", "close": 0.94, "volume": 434945.0}, {"date": "2014-05-19", "close": 0.935, "volume": 2645527.0}, {"date": "2014-05-20", "close": 0.935, "volume": 276365.0}, {"date": "2014-05-21", "close": 0.94, "volume": 619112.0}, {"date": "2014-05-22", "close": 0.94, "volume": 189380.0}, {"date": "2014-05-23", "close": 0.935, "volume": 126027.0}, {"date": "2014-05-26", "close": 0.95, "volume": 349256.0}, {"date": "2014-05-27", "close": 0.95, "volume": 316528.0}, {"date": "2014-05-28", "close": 0.965, "volume": 633748.0}, {"date": "2014-05-29", "close": 0.975, "volume": 564277.0}, {"date": "2014-05-30", "close": 0.935, "volume": 6400867.0}, {"date": "2014-06-02", "close": 0.935, "volume": 1874799.0}, {"date": "2014-06-03", "close": 0.935, "volume": 98200.0}, {"date": "2014-06-04", "close": 0.95, "volume": 623338.0}, {"date": "2014-06-05", "close": 0.95, "volume": 229999.0}, {"date": "2014-06-06", "close": 0.935, "volume": 264764.0}, {"date": "2014-06-10", "close": 0.935, "volume": 230533.0}, {"date": "2014-06-11", "close": 0.95, "volume": 263493.0}, {"date": "2014-06-12", "close": 0.95, "volume": 216199.0}, {"date": "2014-06-13", "close": 0.93, "volume": 587197.0}, {"date": "2014-06-16", "close": 0.92, "volume": 1227604.0}, {"date": "2014-06-17", "close": 0.935, "volume": 280302.0}, {"date": "2014-06-18", "close": 0.93, "volume": 248897.0}, {"date": "2014-06-19", "close": 0.925, "volume": 668117.0}, {"date": "2014-06-20", "close": 0.925, "volume": 292313.0}, {"date": "2014-06-23", "close": 0.93, "volume": 200515.0}, {"date": "2014-06-24", "close": 0.935, "volume": 205551.0}, {"date": "2014-06-25", "close": 0.935, "volume": 205902.0}, {"date": "2014-06-26", "close": 0.94, "volume": 167569.0}, {"date": "2014-06-27", "close": 0.905, "volume": 249500.0}, {"date": "2014-06-30", "close": 0.91, "volume": 889128.0}, {"date": "2014-07-01", "close": 0.93, "volume": 743034.0}, {"date": "2014-07-02", "close": 0.92, "volume": 58389.0}, {"date": "2014-07-03", "close": 0.93, "volume": 144270.0}, {"date": "2014-07-04", "close": 0.93, "volume": 203379.0}, {"date": "2014-07-07", "close": 0.935, "volume": 202188.0}, {"date": "2014-07-08", "close": 0.905, "volume": 383980.0}, {"date": "2014-07-09", "close": 0.93, "volume": 536990.0}, {"date": "2014-07-10", "close": 0.95, "volume": 417627.0}, {"date": "2014-07-11", "close": 0.93, "volume": 50520.0}, {"date": "2014-07-14", "close": 0.925, "volume": 51450.0}, {"date": "2014-07-15", "close": 0.925, "volume": 36293.0}, {"date": "2014-07-16", "close": 0.925, "volume": 49075.0}, {"date": "2014-07-17", "close": 0.925, "volume": 185651.0}, {"date": "2014-07-18", "close": 0.935, "volume": 148060.0}, {"date": "2014-07-21", "close": 0.925, "volume": 1599935.0}, {"date": "2014-07-22", "close": 0.92, "volume": 1586291.0}, {"date": "2014-07-23", "close": 0.925, "volume": 2274358.0}, {"date": "2014-07-24", "close": 0.925, "volume": 5952.0}, {"date": "2014-07-25", "close": 0.935, "volume": 231043.0}, {"date": "2014-07-28", "close": 0.935, "volume": 108541.0}, {"date": "2014-07-29", "close": 0.94, "volume": 75582.0}, {"date": "2014-07-30", "close": 0.94, "volume": 378823.0}, {"date": "2014-07-31", "close": 0.935, "volume": 153905.0}, {"date": "2014-08-01", "close": 0.935, "volume": 718018.0}, {"date": "2014-08-04", "close": 0.93, "volume": 464734.0}, {"date": "2014-08-05", "close": 0.925, "volume": 286329.0}, {"date": "2014-08-06", "close": 0.93, "volume": 338696.0}, {"date": "2014-08-07", "close": 0.925, "volume": 428804.0}, {"date": "2014-08-08", "close": 0.92, "volume": 394873.0}, {"date": "2014-08-11", "close": 0.92, "volume": 97277.0}, {"date": "2014-08-12", "close": 0.94, "volume": 124736.0}, {"date": "2014-08-13", "close": 0.925, "volume": 127725.0}, {"date": "2014-08-14", "close": 0.925, "volume": 98153.0}, {"date": "2014-08-15", "close": 0.925, "volume": 814685.0}, {"date": "2014-08-18", "close": 0.925, "volume": 345734.0}, {"date": "2014-08-19", "close": 0.925, "volume": 385655.0}, {"date": "2014-08-20", "close": 0.915, "volume": 635416.0}, {"date": "2014-08-21", "close": 0.91, "volume": 390213.0}, {"date": "2014-08-22", "close": 0.91, "volume": 1155589.0}, {"date": "2014-08-25", "close": 0.905, "volume": 249960.0}, {"date": "2014-08-26", "close": 0.91, "volume": 681164.0}, {"date": "2014-08-27", "close": 0.89, "volume": 560971.0}, {"date": "2014-08-28", "close": 0.895, "volume": 766336.0}, {"date": "2014-08-29", "close": 0.88, "volume": 1858238.0}, {"date": "2014-09-01", "close": 0.9, "volume": 496303.0}, {"date": "2014-09-02", "close": 0.895, "volume": 108389.0}, {"date": "2014-09-03", "close": 0.915, "volume": 393439.0}, {"date": "2014-09-04", "close": 0.94, "volume": 2166661.0}, {"date": "2014-09-05", "close": 0.94, "volume": 1300102.0}, {"date": "2014-09-08", "close": 0.94, "volume": 354795.0}, {"date": "2014-09-09", "close": 0.94, "volume": 629962.0}, {"date": "2014-09-10", "close": 0.945, "volume": 629464.0}, {"date": "2014-09-11", "close": 0.94, "volume": 270162.0}, {"date": "2014-09-12", "close": 0.94, "volume": 10473191.0}, {"date": "2014-09-15", "close": 0.93, "volume": 2750681.0}, {"date": "2014-09-16", "close": 0.935, "volume": 676994.0}, {"date": "2014-09-17", "close": 0.925, "volume": 664434.0}, {"date": "2014-09-18", "close": 0.93, "volume": 570322.0}, {"date": "2014-09-19", "close": 0.89, "volume": 7475239.0}, {"date": "2014-09-22", "close": 0.895, "volume": 635894.0}, {"date": "2014-09-23", "close": 0.895, "volume": 2317492.0}, {"date": "2014-09-24", "close": 0.9, "volume": 776151.0}, {"date": "2014-09-25", "close": 0.895, "volume": 1827305.0}, {"date": "2014-09-26", "close": 0.895, "volume": 190252.0}, {"date": "2014-09-29", "close": 0.89, "volume": 262479.0}, {"date": "2014-09-30", "close": 0.91, "volume": 945271.0}, {"date": "2014-10-01", "close": 0.89, "volume": 2546404.0}, {"date": "2014-10-02", "close": 0.9, "volume": 266802.0}, {"date": "2014-10-03", "close": 0.885, "volume": 634503.0}, {"date": "2014-10-06", "close": 0.88, "volume": 342175.0}, {"date": "2014-10-07", "close": 0.9, "volume": 822913.0}, {"date": "2014-10-08", "close": 0.9, "volume": 508633.0}, {"date": "2014-10-09", "close": 0.88, "volume": 976432.0}, {"date": "2014-10-10", "close": 0.88, "volume": 625312.0}, {"date": "2014-10-13", "close": 0.89, "volume": 376363.0}, {"date": "2014-10-14", "close": 0.885, "volume": 74806.0}, {"date": "2014-10-15", "close": 0.885, "volume": 249801.0}, {"date": "2014-10-16", "close": 0.885, "volume": 78359.0}, {"date": "2014-10-17", "close": 0.87, "volume": 209468.0}, {"date": "2014-10-20", "close": 0.86, "volume": 301089.0}, {"date": "2014-10-21", "close": 0.875, "volume": 288717.0}, {"date": "2014-10-22", "close": 0.865, "volume": 120204.0}, {"date": "2014-10-23", "close": 0.87, "volume": 374468.0}, {"date": "2014-10-24", "close": 0.87, "volume": 252969.0}, {"date": "2014-10-27", "close": 0.865, "volume": 537603.0}, {"date": "2014-10-28", "close": 0.875, "volume": 599718.0}, {"date": "2014-10-29", "close": 0.87, "volume": 727751.0}, {"date": "2014-10-30", "close": 0.865, "volume": 1429716.0}, {"date": "2014-10-31", "close": 0.865, "volume": 517521.0}, {"date": "2014-11-03", "close": 0.865, "volume": 223036.0}, {"date": "2014-11-04", "close": 0.865, "volume": 171056.0}, {"date": "2014-11-05", "close": 0.87, "volume": 605686.0}, {"date": "2014-11-06", "close": 0.875, "volume": 5095490.0}, {"date": "2014-11-07", "close": 0.9, "volume": 1012709.0}, {"date": "2014-11-10", "close": 0.9, "volume": 459856.0}, {"date": "2014-11-11", "close": 0.9, "volume": 137669.0}, {"date": "2014-11-12", "close": 0.9, "volume": 357182.0}, {"date": "2014-11-13", "close": 0.9, "volume": 60848.0}, {"date": "2014-11-14", "close": 0.89, "volume": 261930.0}, {"date": "2014-11-17", "close": 0.89, "volume": 421667.0}, {"date": "2014-11-18", "close": 0.9, "volume": 1670894.0}, {"date": "2014-11-19", "close": 0.9, "volume": 916551.0}, {"date": "2014-11-20", "close": 0.9, "volume": 743528.0}, {"date": "2014-11-21", "close": 0.9, "volume": 170859.0}, {"date": "2014-11-24", "close": 0.885, "volume": 1524431.0}, {"date": "2014-11-25", "close": 0.895, "volume": 150922.0}, {"date": "2014-11-26", "close": 0.9, "volume": 747520.0}, {"date": "2014-11-27", "close": 0.89, "volume": 466703.0}, {"date": "2014-11-28", "close": 0.9, "volume": 580121.0}, {"date": "2014-12-01", "close": 0.895, "volume": 2985209.0}, {"date": "2014-12-02", "close": 0.895, "volume": 303641.0}, {"date": "2014-12-03", "close": 0.89, "volume": 40621.0}, {"date": "2014-12-04", "close": 0.895, "volume": 285114.0}, {"date": "2014-12-05", "close": 0.895, "volume": 625654.0}, {"date": "2014-12-08", "close": 0.885, "volume": 282031.0}, {"date": "2014-12-09", "close": 0.875, "volume": 274862.0}, {"date": "2014-12-10", "close": 0.89, "volume": 96548.0}, {"date": "2014-12-11", "close": 0.88, "volume": 450907.0}, {"date": "2014-12-12", "close": 0.87, "volume": 472430.0}, {"date": "2014-12-15", "close": 0.865, "volume": 504909.0}, {"date": "2014-12-16", "close": 0.865, "volume": 658263.0}, {"date": "2014-12-17", "close": 0.875, "volume": 135093.0}, {"date": "2014-12-18", "close": 0.875, "volume": 103193.0}, {"date": "2014-12-19", "close": 0.89, "volume": 301745.0}, {"date": "2014-12-22", "close": 0.885, "volume": 333830.0}, {"date": "2014-12-23", "close": 0.885, "volume": 67873.0}, {"date": "2014-12-24", "close": 0.89, "volume": 1007756.0}, {"date": "2014-12-29", "close": 0.86, "volume": 434906.0}, {"date": "2014-12-30", "close": 0.86, "volume": 427606.0}, {"date": "2014-12-31", "close": 0.86, "volume": 323804.0}, {"date": "2015-01-02", "close": 0.87, "volume": 154056.0}, {"date": "2015-01-05", "close": 0.875, "volume": 703188.0}, {"date": "2015-01-06", "close": 0.875, "volume": 309134.0}, {"date": "2015-01-07", "close": 0.87, "volume": 392986.0}, {"date": "2015-01-08", "close": 0.875, "volume": 335526.0}, {"date": "2015-01-09", "close": 0.85, "volume": 1146169.0}, {"date": "2015-01-12", "close": 0.85, "volume": 491324.0}, {"date": "2015-01-13", "close": 0.86, "volume": 211438.0}, {"date": "2015-01-14", "close": 0.855, "volume": 183907.0}, {"date": "2015-01-15", "close": 0.86, "volume": 1414629.0}, {"date": "2015-01-16", "close": 0.86, "volume": 544879.0}, {"date": "2015-01-19", "close": 0.855, "volume": 464098.0}, {"date": "2015-01-20", "close": 0.86, "volume": 4554891.0}, {"date": "2015-01-21", "close": 0.86, "volume": 441952.0}, {"date": "2015-01-22", "close": 0.855, "volume": 951567.0}, {"date": "2015-01-23", "close": 0.855, "volume": 358193.0}, {"date": "2015-01-27", "close": 0.855, "volume": 6098659.0}, {"date": "2015-01-28", "close": 0.855, "volume": 370849.0}, {"date": "2015-01-29", "close": 0.845, "volume": 555042.0}, {"date": "2015-01-30", "close": 0.845, "volume": 579177.0}, {"date": "2015-02-02", "close": 0.855, "volume": 1131905.0}, {"date": "2015-02-03", "close": 0.86, "volume": 899513.0}, {"date": "2015-02-04", "close": 0.86, "volume": 727898.0}, {"date": "2015-02-05", "close": 0.87, "volume": 988928.0}, {"date": "2015-02-06", "close": 0.88, "volume": 275454.0}, {"date": "2015-02-09", "close": 0.895, "volume": 347164.0}, {"date": "2015-02-10", "close": 0.895, "volume": 493957.0}, {"date": "2015-02-11", "close": 0.9, "volume": 184599.0}, {"date": "2015-02-12", "close": 0.89, "volume": 710314.0}, {"date": "2015-02-13", "close": 0.895, "volume": 584828.0}, {"date": "2015-02-16", "close": 0.91, "volume": 1501895.0}, {"date": "2015-02-17", "close": 0.915, "volume": 495568.0}, {"date": "2015-02-18", "close": 0.91, "volume": 777245.0}, {"date": "2015-02-19", "close": 0.905, "volume": 867639.0}, {"date": "2015-02-20", "close": 0.905, "volume": 423251.0}, {"date": "2015-02-23", "close": 0.91, "volume": 5865588.0}, {"date": "2015-02-24", "close": 0.915, "volume": 1753212.0}, {"date": "2015-02-25", "close": 0.92, "volume": 1172474.0}, {"date": "2015-02-26", "close": 0.92, "volume": 4965463.0}, {"date": "2015-02-27", "close": 0.92, "volume": 3155439.0}, {"date": "2015-03-02", "close": 0.94, "volume": 1075485.0}, {"date": "2015-03-03", "close": 0.95, "volume": 3055838.0}, {"date": "2015-03-04", "close": 0.94, "volume": 670952.0}, {"date": "2015-03-05", "close": 0.93, "volume": 247330.0}, {"date": "2015-03-06", "close": 0.925, "volume": 1303343.0}, {"date": "2015-03-09", "close": 0.92, "volume": 797597.0}, {"date": "2015-03-10", "close": 0.925, "volume": 563898.0}, {"date": "2015-03-11", "close": 0.935, "volume": 1581742.0}, {"date": "2015-03-12", "close": 0.935, "volume": 1268855.0}, {"date": "2015-03-13", "close": 0.935, "volume": 1425993.0}, {"date": "2015-03-16", "close": 0.94, "volume": 426921.0}, {"date": "2015-03-17", "close": 0.94, "volume": 1345004.0}, {"date": "2015-03-18", "close": 0.935, "volume": 1816381.0}, {"date": "2015-03-19", "close": 0.94, "volume": 1086638.0}, {"date": "2015-03-20", "close": 0.93, "volume": 1936204.0}, {"date": "2015-03-23", "close": 0.935, "volume": 1541651.0}, {"date": "2015-03-24", "close": 0.925, "volume": 1666569.0}, {"date": "2015-03-25", "close": 0.93, "volume": 957189.0}, {"date": "2015-03-26", "close": 0.915, "volume": 1538392.0}, {"date": "2015-03-27", "close": 0.925, "volume": 4165665.0}, {"date": "2015-03-30", "close": 0.92, "volume": 200616.0}, {"date": "2015-03-31", "close": 0.925, "volume": 1096603.0}, {"date": "2015-04-01", "close": 0.92, "volume": 557261.0}, {"date": "2015-04-02", "close": 0.92, "volume": 901749.0}, {"date": "2015-04-07", "close": 0.915, "volume": 299360.0}, {"date": "2015-04-08", "close": 0.92, "volume": 1033228.0}, {"date": "2015-04-09", "close": 0.92, "volume": 527032.0}, {"date": "2015-04-10", "close": 0.92, "volume": 1361277.0}, {"date": "2015-04-13", "close": 0.92, "volume": 1146190.0}, {"date": "2015-04-14", "close": 0.92, "volume": 1610991.0}, {"date": "2015-04-15", "close": 0.92, "volume": 746819.0}, {"date": "2015-04-16", "close": 0.92, "volume": 549521.0}, {"date": "2015-04-17", "close": 0.92, "volume": 1571845.0}, {"date": "2015-04-20", "close": 0.925, "volume": 501802.0}, {"date": "2015-04-21", "close": 0.925, "volume": 5918247.0}, {"date": "2015-04-22", "close": 0.93, "volume": 1046103.0}, {"date": "2015-04-23", "close": 0.925, "volume": 255886.0}, {"date": "2015-04-24", "close": 0.94, "volume": 1415931.0}, {"date": "2015-04-27", "close": 0.945, "volume": 783419.0}, {"date": "2015-04-28", "close": 0.945, "volume": 625145.0}, {"date": "2015-04-29", "close": 0.95, "volume": 257661.0}, {"date": "2015-04-30", "close": 0.94, "volume": 1511162.0}, {"date": "2015-05-01", "close": 0.945, "volume": 575180.0}, {"date": "2015-05-04", "close": 0.945, "volume": 177089.0}, {"date": "2015-05-05", "close": 0.965, "volume": 677983.0}, {"date": "2015-05-06", "close": 0.955, "volume": 2449094.0}, {"date": "2015-05-07", "close": 0.95, "volume": 1279170.0}, {"date": "2015-05-08", "close": 0.95, "volume": 1287973.0}, {"date": "2015-05-11", "close": 0.935, "volume": 773097.0}, {"date": "2015-05-12", "close": 0.94, "volume": 1483581.0}, {"date": "2015-05-13", "close": 0.94, "volume": 896311.0}, {"date": "2015-05-14", "close": 0.94, "volume": 790029.0}, {"date": "2015-05-15", "close": 0.945, "volume": 2257045.0}, {"date": "2015-05-18", "close": 0.94, "volume": 508390.0}, {"date": "2015-05-19", "close": 0.93, "volume": 689016.0}, {"date": "2015-05-20", "close": 0.935, "volume": 753904.0}, {"date": "2015-05-21", "close": 0.935, "volume": 1503348.0}, {"date": "2015-05-22", "close": 0.935, "volume": 859425.0}, {"date": "2015-05-25", "close": 0.925, "volume": 2354729.0}, {"date": "2015-05-26", "close": 0.93, "volume": 780222.0}, {"date": "2015-05-27", "close": 0.925, "volume": 3506046.0}, {"date": "2015-05-28", "close": 0.925, "volume": 2106333.0}, {"date": "2015-05-29", "close": 0.925, "volume": 2091996.0}, {"date": "2015-06-01", "close": 0.925, "volume": 558090.0}, {"date": "2015-06-02", "close": 0.925, "volume": 1083809.0}, {"date": "2015-06-03", "close": 0.915, "volume": 896023.0}, {"date": "2015-06-04", "close": 0.9, "volume": 457555.0}, {"date": "2015-06-05", "close": 0.9, "volume": 3605190.0}, {"date": "2015-06-09", "close": 0.895, "volume": 1629359.0}, {"date": "2015-06-10", "close": 0.89, "volume": 487894.0}, {"date": "2015-06-11", "close": 0.89, "volume": 477923.0}, {"date": "2015-06-12", "close": 0.9, "volume": 602415.0}, {"date": "2015-06-15", "close": 0.9, "volume": 1718907.0}, {"date": "2015-06-16", "close": 0.895, "volume": 269635.0}, {"date": "2015-06-17", "close": 0.9, "volume": 6690075.0}, {"date": "2015-06-18", "close": 0.9, "volume": 458080.0}, {"date": "2015-06-19", "close": 0.91, "volume": 656729.0}, {"date": "2015-06-22", "close": 0.925, "volume": 450579.0}, {"date": "2015-06-23", "close": 0.925, "volume": 1148381.0}, {"date": "2015-06-24", "close": 0.925, "volume": 395660.0}, {"date": "2015-06-25", "close": 0.925, "volume": 1293544.0}, {"date": "2015-06-26", "close": 0.875, "volume": 733589.0}, {"date": "2015-06-29", "close": 0.865, "volume": 811693.0}, {"date": "2015-06-30", "close": 0.875, "volume": 1742684.0}, {"date": "2015-07-01", "close": 0.88, "volume": 363126.0}, {"date": "2015-07-02", "close": 0.895, "volume": 3170608.0}, {"date": "2015-07-03", "close": 0.88, "volume": 238553.0}, {"date": "2015-07-06", "close": 0.86, "volume": 2668968.0}, {"date": "2015-07-07", "close": 0.86, "volume": 1225248.0}, {"date": "2015-07-08", "close": 0.87, "volume": 8630112.0}, {"date": "2015-07-09", "close": 0.86, "volume": 420886.0}, {"date": "2015-07-10", "close": 0.88, "volume": 517253.0}, {"date": "2015-07-13", "close": 0.86, "volume": 530154.0}, {"date": "2015-07-14", "close": 0.865, "volume": 346924.0}, {"date": "2015-07-15", "close": 0.85, "volume": 667756.0}, {"date": "2015-07-16", "close": 0.875, "volume": 14294606.0}, {"date": "2015-07-17", "close": 0.885, "volume": 413313.0}, {"date": "2015-07-20", "close": 0.875, "volume": 140889.0}, {"date": "2015-07-21", "close": 0.895, "volume": 5863701.0}, {"date": "2015-07-22", "close": 0.9, "volume": 648744.0}, {"date": "2015-07-23", "close": 0.89, "volume": 354076.0}, {"date": "2015-07-24", "close": 0.88, "volume": 100124.0}, {"date": "2015-07-27", "close": 0.89, "volume": 156437.0}, {"date": "2015-07-28", "close": 0.895, "volume": 356566.0}, {"date": "2015-07-29", "close": 0.89, "volume": 115853.0}, {"date": "2015-07-30", "close": 0.895, "volume": 115413.0}, {"date": "2015-07-31", "close": 0.9, "volume": 418494.0}, {"date": "2015-08-03", "close": 0.895, "volume": 411270.0}, {"date": "2015-08-04", "close": 0.9, "volume": 1459911.0}, {"date": "2015-08-05", "close": 0.9, "volume": 789031.0}, {"date": "2015-08-06", "close": 0.895, "volume": 194678.0}, {"date": "2015-08-07", "close": 0.9, "volume": 154265.0}, {"date": "2015-08-10", "close": 0.89, "volume": 289264.0}, {"date": "2015-08-11", "close": 0.89, "volume": 394134.0}, {"date": "2015-08-12", "close": 0.89, "volume": 304460.0}, {"date": "2015-08-13", "close": 0.89, "volume": 425989.0}, {"date": "2015-08-14", "close": 0.895, "volume": 329220.0}, {"date": "2015-08-17", "close": 0.895, "volume": 126605.0}, {"date": "2015-08-18", "close": 0.9, "volume": 1125162.0}, {"date": "2015-08-19", "close": 0.905, "volume": 551497.0}, {"date": "2015-08-20", "close": 0.895, "volume": 472457.0}, {"date": "2015-08-21", "close": 0.89, "volume": 623895.0}, {"date": "2015-08-24", "close": 0.88, "volume": 602423.0}, {"date": "2015-08-25", "close": 0.89, "volume": 1329778.0}, {"date": "2015-08-26", "close": 0.89, "volume": 344157.0}, {"date": "2015-08-27", "close": 0.9, "volume": 781742.0}, {"date": "2015-08-28", "close": 0.91, "volume": 488741.0}, {"date": "2015-08-31", "close": 0.925, "volume": 773339.0}, {"date": "2015-09-01", "close": 0.91, "volume": 161314.0}, {"date": "2015-09-02", "close": 0.91, "volume": 895910.0}, {"date": "2015-09-03", "close": 0.905, "volume": 776221.0}, {"date": "2015-09-04", "close": 0.91, "volume": 812151.0}, {"date": "2015-09-07", "close": 0.895, "volume": 770261.0}, {"date": "2015-09-08", "close": 0.905, "volume": 1160124.0}, {"date": "2015-09-09", "close": 0.905, "volume": 287692.0}, {"date": "2015-09-10", "close": 0.91, "volume": 958698.0}, {"date": "2015-09-11", "close": 0.91, "volume": 1400651.0}, {"date": "2015-09-14", "close": 0.91, "volume": 532954.0}, {"date": "2015-09-15", "close": 0.92, "volume": 1042804.0}, {"date": "2015-09-16", "close": 0.915, "volume": 199802.0}, {"date": "2015-09-17", "close": 0.905, "volume": 174660.0}, {"date": "2015-09-18", "close": 0.895, "volume": 465657.0}, {"date": "2015-09-21", "close": 0.895, "volume": 373336.0}, {"date": "2015-09-22", "close": 0.89, "volume": 592575.0}, {"date": "2015-09-23", "close": 0.895, "volume": 154683.0}, {"date": "2015-09-24", "close": 0.895, "volume": 534766.0}, {"date": "2015-09-25", "close": 0.91, "volume": 707960.0}, {"date": "2015-09-28", "close": 0.9, "volume": 590965.0}, {"date": "2015-09-29", "close": 0.905, "volume": 628002.0}, {"date": "2015-09-30", "close": 0.915, "volume": 706543.0}, {"date": "2015-10-01", "close": 0.9, "volume": 385099.0}, {"date": "2015-10-02", "close": 0.9, "volume": 258900.0}, {"date": "2015-10-05", "close": 0.9, "volume": 661464.0}, {"date": "2015-10-06", "close": 0.91, "volume": 541710.0}, {"date": "2015-10-07", "close": 0.905, "volume": 877352.0}, {"date": "2015-10-08", "close": 0.915, "volume": 1134722.0}, {"date": "2015-10-09", "close": 0.905, "volume": 850102.0}, {"date": "2015-10-12", "close": 0.905, "volume": 137807.0}, {"date": "2015-10-13", "close": 0.905, "volume": 140758.0}, {"date": "2015-10-14", "close": 0.88, "volume": 1093513.0}, {"date": "2015-10-15", "close": 0.88, "volume": 360500.0}, {"date": "2015-10-16", "close": 0.895, "volume": 233324.0}, {"date": "2015-10-19", "close": 0.89, "volume": 70568.0}, {"date": "2015-10-20", "close": 0.885, "volume": 286214.0}, {"date": "2015-10-21", "close": 0.885, "volume": 211527.0}, {"date": "2015-10-22", "close": 0.9, "volume": 146311.0}, {"date": "2015-10-23", "close": 0.89, "volume": 635903.0}, {"date": "2015-10-26", "close": 0.895, "volume": 229424.0}, {"date": "2015-10-27", "close": 0.905, "volume": 923821.0}, {"date": "2015-10-28", "close": 0.9, "volume": 137534.0}, {"date": "2015-10-29", "close": 0.895, "volume": 186019.0}, {"date": "2015-10-30", "close": 0.9, "volume": 235877.0}, {"date": "2015-11-02", "close": 0.89, "volume": 354484.0}, {"date": "2015-11-03", "close": 0.895, "volume": 197663.0}, {"date": "2015-11-04", "close": 0.89, "volume": 835801.0}, {"date": "2015-11-05", "close": 0.885, "volume": 463933.0}, {"date": "2015-11-06", "close": 0.89, "volume": 592776.0}, {"date": "2015-11-09", "close": 0.89, "volume": 80927.0}, {"date": "2015-11-10", "close": 0.885, "volume": 578017.0}, {"date": "2015-11-11", "close": 0.885, "volume": 143439.0}, {"date": "2015-11-12", "close": 0.875, "volume": 7592318.0}, {"date": "2015-11-13", "close": 0.885, "volume": 286030.0}, {"date": "2015-11-16", "close": 0.87, "volume": 226924.0}, {"date": "2015-11-17", "close": 0.88, "volume": 692404.0}, {"date": "2015-11-18", "close": 0.88, "volume": 297029.0}, {"date": "2015-11-19", "close": 0.87, "volume": 329992.0}, {"date": "2015-11-20", "close": 0.89, "volume": 151063.0}, {"date": "2015-11-23", "close": 0.9, "volume": 211001.0}, {"date": "2015-11-24", "close": 0.905, "volume": 100892.0}, {"date": "2015-11-25", "close": 0.895, "volume": 212729.0}, {"date": "2015-11-26", "close": 0.885, "volume": 2941055.0}, {"date": "2015-11-27", "close": 0.895, "volume": 564393.0}, {"date": "2015-11-30", "close": 0.885, "volume": 477408.0}, {"date": "2015-12-01", "close": 0.885, "volume": 193848.0}, {"date": "2015-12-02", "close": 0.89, "volume": 366798.0}, {"date": "2015-12-03", "close": 0.88, "volume": 384349.0}, {"date": "2015-12-04", "close": 0.9, "volume": 1739968.0}, {"date": "2015-12-07", "close": 0.91, "volume": 362242.0}, {"date": "2015-12-08", "close": 0.9, "volume": 352153.0}, {"date": "2015-12-09", "close": 0.895, "volume": 198542.0}, {"date": "2015-12-10", "close": 0.9, "volume": 125779.0}, {"date": "2015-12-11", "close": 0.895, "volume": 387909.0}, {"date": "2015-12-14", "close": 0.88, "volume": 396448.0}, {"date": "2015-12-15", "close": 0.89, "volume": 259244.0}, {"date": "2015-12-16", "close": 0.895, "volume": 313920.0}, {"date": "2015-12-17", "close": 0.89, "volume": 288665.0}, {"date": "2015-12-18", "close": 0.88, "volume": 3086093.0}, {"date": "2015-12-21", "close": 0.9, "volume": 138408.0}, {"date": "2015-12-22", "close": 0.905, "volume": 85015.0}, {"date": "2015-12-23", "close": 0.885, "volume": 312583.0}, {"date": "2015-12-24", "close": 0.89, "volume": 149663.0}, {"date": "2015-12-29", "close": 0.86, "volume": 657756.0}, {"date": "2015-12-30", "close": 0.855, "volume": 204677.0}, {"date": "2015-12-31", "close": 0.855, "volume": 211509.0}, {"date": "2016-01-04", "close": 0.855, "volume": 141239.0}, {"date": "2016-01-05", "close": 0.85, "volume": 247474.0}, {"date": "2016-01-06", "close": 0.87, "volume": 181421.0}, {"date": "2016-01-07", "close": 0.855, "volume": 115183.0}, {"date": "2016-01-08", "close": 0.86, "volume": 140897.0}, {"date": "2016-01-11", "close": 0.85, "volume": 91587.0}, {"date": "2016-01-12", "close": 0.865, "volume": 201117.0}, {"date": "2016-01-13", "close": 0.85, "volume": 715629.0}, {"date": "2016-01-14", "close": 0.85, "volume": 380574.0}, {"date": "2016-01-15", "close": 0.865, "volume": 92874.0}, {"date": "2016-01-18", "close": 0.855, "volume": 249407.0}, {"date": "2016-01-19", "close": 0.865, "volume": 66562.0}, {"date": "2016-01-20", "close": 0.855, "volume": 167616.0}, {"date": "2016-01-21", "close": 0.86, "volume": 475661.0}, {"date": "2016-01-22", "close": 0.855, "volume": 685970.0}, {"date": "2016-01-25", "close": 0.85, "volume": 77003.0}, {"date": "2016-01-27", "close": 0.855, "volume": 191371.0}, {"date": "2016-01-28", "close": 0.865, "volume": 308515.0}, {"date": "2016-01-29", "close": 0.85, "volume": 372389.0}, {"date": "2016-02-01", "close": 0.865, "volume": 356249.0}, {"date": "2016-02-02", "close": 0.85, "volume": 542580.0}, {"date": "2016-02-03", "close": 0.845, "volume": 234273.0}, {"date": "2016-02-04", "close": 0.845, "volume": 210631.0}, {"date": "2016-02-05", "close": 0.835, "volume": 242804.0}, {"date": "2016-02-08", "close": 0.845, "volume": 123519.0}, {"date": "2016-02-09", "close": 0.83, "volume": 335526.0}, {"date": "2016-02-10", "close": 0.83, "volume": 538076.0}, {"date": "2016-02-11", "close": 0.845, "volume": 222404.0}, {"date": "2016-02-12", "close": 0.84, "volume": 290833.0}, {"date": "2016-02-15", "close": 0.84, "volume": 163969.0}, {"date": "2016-02-16", "close": 0.84, "volume": 132723.0}, {"date": "2016-02-17", "close": 0.84, "volume": 624154.0}, {"date": "2016-02-18", "close": 0.845, "volume": 429478.0}, {"date": "2016-02-19", "close": 0.84, "volume": 707039.0}, {"date": "2016-02-22", "close": 0.845, "volume": 31005.0}, {"date": "2016-02-23", "close": 0.845, "volume": 2125780.0}, {"date": "2016-02-24", "close": 0.85, "volume": 266656.0}, {"date": "2016-02-25", "close": 0.84, "volume": 699153.0}, {"date": "2016-02-26", "close": 0.855, "volume": 484460.0}, {"date": "2016-02-29", "close": 0.855, "volume": 296123.0}, {"date": "2016-03-01", "close": 0.845, "volume": 294096.0}, {"date": "2016-03-02", "close": 0.855, "volume": 173915.0}, {"date": "2016-03-03", "close": 0.855, "volume": 324375.0}, {"date": "2016-03-04", "close": 0.86, "volume": 254966.0}, {"date": "2016-03-07", "close": 0.85, "volume": 277092.0}, {"date": "2016-03-08", "close": 0.865, "volume": 290791.0}, {"date": "2016-03-09", "close": 0.85, "volume": 593736.0}, {"date": "2016-03-10", "close": 0.865, "volume": 214855.0}, {"date": "2016-03-11", "close": 0.86, "volume": 30527.0}, {"date": "2016-03-14", "close": 0.86, "volume": 399505.0}, {"date": "2016-03-15", "close": 0.855, "volume": 354277.0}, {"date": "2016-03-16", "close": 0.86, "volume": 1862458.0}, {"date": "2016-03-17", "close": 0.865, "volume": 371943.0}, {"date": "2016-03-18", "close": 0.86, "volume": 280270.0}, {"date": "2016-03-21", "close": 0.86, "volume": 299711.0}, {"date": "2016-03-22", "close": 0.86, "volume": 271002.0}, {"date": "2016-03-23", "close": 0.85, "volume": 392282.0}, {"date": "2016-03-24", "close": 0.85, "volume": 1018284.0}, {"date": "2016-03-29", "close": 0.855, "volume": 185069.0}, {"date": "2016-03-30", "close": 0.84, "volume": 433157.0}, {"date": "2016-03-31", "close": 0.86, "volume": 236463.0}, {"date": "2016-04-01", "close": 0.85, "volume": 178030.0}, {"date": "2016-04-04", "close": 0.85, "volume": 93639.0}, {"date": "2016-04-05", "close": 0.85, "volume": 211301.0}, {"date": "2016-04-06", "close": 0.85, "volume": 449502.0}, {"date": "2016-04-07", "close": 0.85, "volume": 161190.0}, {"date": "2016-04-08", "close": 0.85, "volume": 277224.0}, {"date": "2016-04-11", "close": 0.845, "volume": 550287.0}, {"date": "2016-04-12", "close": 0.835, "volume": 743265.0}, {"date": "2016-04-13", "close": 0.84, "volume": 355993.0}, {"date": "2016-04-14", "close": 0.855, "volume": 501272.0}, {"date": "2016-04-15", "close": 0.85, "volume": 667958.0}, {"date": "2016-04-18", "close": 0.845, "volume": 182314.0}, {"date": "2016-04-19", "close": 0.845, "volume": 220921.0}, {"date": "2016-04-20", "close": 0.85, "volume": 572090.0}, {"date": "2016-04-21", "close": 0.85, "volume": 1137399.0}, {"date": "2016-04-22", "close": 0.845, "volume": 504031.0}, {"date": "2016-04-26", "close": 0.845, "volume": 2033357.0}, {"date": "2016-04-27", "close": 0.85, "volume": 4926901.0}, {"date": "2016-04-28", "close": 0.86, "volume": 424236.0}, {"date": "2016-04-29", "close": 0.865, "volume": 1214761.0}, {"date": "2016-05-02", "close": 0.865, "volume": 991628.0}, {"date": "2016-05-03", "close": 0.89, "volume": 1352504.0}, {"date": "2016-05-04", "close": 0.9, "volume": 2618337.0}, {"date": "2016-05-05", "close": 0.89, "volume": 488455.0}, {"date": "2016-05-06", "close": 0.885, "volume": 892369.0}, {"date": "2016-05-09", "close": 0.89, "volume": 1044945.0}, {"date": "2016-05-10", "close": 0.88, "volume": 523176.0}, {"date": "2016-05-11", "close": 0.89, "volume": 1165157.0}, {"date": "2016-05-12", "close": 0.89, "volume": 950852.0}, {"date": "2016-05-13", "close": 0.885, "volume": 828066.0}, {"date": "2016-05-16", "close": 0.895, "volume": 299966.0}, {"date": "2016-05-17", "close": 0.89, "volume": 885550.0}, {"date": "2016-05-18", "close": 0.885, "volume": 997368.0}, {"date": "2016-05-19", "close": 0.875, "volume": 688998.0}, {"date": "2016-05-20", "close": 0.89, "volume": 896711.0}, {"date": "2016-05-23", "close": 0.885, "volume": 5804987.0}, {"date": "2016-05-24", "close": 0.87, "volume": 905828.0}, {"date": "2016-05-25", "close": 0.88, "volume": 1008186.0}, {"date": "2016-05-26", "close": 0.885, "volume": 915129.0}, {"date": "2016-05-27", "close": 0.885, "volume": 746041.0}, {"date": "2016-05-30", "close": 0.9, "volume": 487582.0}, {"date": "2016-05-31", "close": 0.91, "volume": 1248850.0}, {"date": "2016-06-01", "close": 0.915, "volume": 575333.0}, {"date": "2016-06-02", "close": 0.91, "volume": 339710.0}, {"date": "2016-06-03", "close": 0.91, "volume": 359550.0}, {"date": "2016-06-06", "close": 0.895, "volume": 621662.0}, {"date": "2016-06-07", "close": 0.905, "volume": 267547.0}, {"date": "2016-06-08", "close": 0.9, "volume": 197602.0}, {"date": "2016-06-09", "close": 0.91, "volume": 2171983.0}, {"date": "2016-06-10", "close": 0.905, "volume": 916200.0}, {"date": "2016-06-14", "close": 0.91, "volume": 326500.0}, {"date": "2016-06-15", "close": 0.9, "volume": 449633.0}, {"date": "2016-06-16", "close": 0.91, "volume": 1971375.0}, {"date": "2016-06-17", "close": 0.91, "volume": 5627541.0}, {"date": "2016-06-20", "close": 0.91, "volume": 1160104.0}, {"date": "2016-06-21", "close": 0.905, "volume": 319572.0}, {"date": "2016-06-22", "close": 0.9, "volume": 1174026.0}, {"date": "2016-06-23", "close": 0.925, "volume": 399844.0}, {"date": "2016-06-24", "close": 0.9, "volume": 806090.0}, {"date": "2016-06-27", "close": 0.905, "volume": 1296698.0}, {"date": "2016-06-28", "close": 0.905, "volume": 211834.0}, {"date": "2016-06-29", "close": 0.89, "volume": 227365.0}, {"date": "2016-06-30", "close": 0.885, "volume": 2520588.0}, {"date": "2016-07-01", "close": 0.895, "volume": 2318580.0}, {"date": "2016-07-04", "close": 0.905, "volume": 88322.0}, {"date": "2016-07-05", "close": 0.89, "volume": 245025.0}, {"date": "2016-07-06", "close": 0.89, "volume": 433426.0}, {"date": "2016-07-07", "close": 0.89, "volume": 351666.0}, {"date": "2016-07-08", "close": 0.905, "volume": 239893.0}, {"date": "2016-07-11", "close": 0.91, "volume": 258924.0}, {"date": "2016-07-12", "close": 0.9, "volume": 575088.0}, {"date": "2016-07-13", "close": 0.915, "volume": 203746.0}, {"date": "2016-07-14", "close": 0.92, "volume": 1040308.0}, {"date": "2016-07-15", "close": 0.92, "volume": 158673.0}, {"date": "2016-07-18", "close": 0.935, "volume": 54383.0}, {"date": "2016-07-19", "close": 0.925, "volume": 80984.0}, {"date": "2016-07-20", "close": 0.955, "volume": 149953.0}, {"date": "2016-07-21", "close": 0.96, "volume": 389189.0}, {"date": "2016-07-22", "close": 0.945, "volume": 327726.0}, {"date": "2016-07-25", "close": 0.95, "volume": 496526.0}, {"date": "2016-07-26", "close": 0.955, "volume": 686489.0}, {"date": "2016-07-27", "close": 0.95, "volume": 257226.0}, {"date": "2016-07-28", "close": 0.965, "volume": 325725.0}, {"date": "2016-07-29", "close": 0.985, "volume": 1155112.0}, {"date": "2016-08-01", "close": 0.975, "volume": 300690.0}, {"date": "2016-08-02", "close": 0.95, "volume": 567335.0}, {"date": "2016-08-03", "close": 0.95, "volume": 419489.0}, {"date": "2016-08-04", "close": 0.945, "volume": 389180.0}, {"date": "2016-08-05", "close": 0.94, "volume": 546177.0}, {"date": "2016-08-08", "close": 0.955, "volume": 422382.0}, {"date": "2016-08-09", "close": 0.955, "volume": 561203.0}, {"date": "2016-08-10", "close": 0.96, "volume": 1321819.0}, {"date": "2016-08-11", "close": 0.95, "volume": 155223.0}, {"date": "2016-08-12", "close": 0.95, "volume": 537833.0}, {"date": "2016-08-15", "close": 0.955, "volume": 563539.0}, {"date": "2016-08-16", "close": 0.96, "volume": 540936.0}, {"date": "2016-08-17", "close": 0.965, "volume": 1144876.0}, {"date": "2016-08-18", "close": 0.96, "volume": 251018.0}, {"date": "2016-08-19", "close": 0.96, "volume": 112187.0}, {"date": "2016-08-22", "close": 0.955, "volume": 119397.0}, {"date": "2016-08-23", "close": 0.965, "volume": 415459.0}, {"date": "2016-08-24", "close": 0.965, "volume": 2421037.0}, {"date": "2016-08-25", "close": 0.98, "volume": 260276.0}, {"date": "2016-08-26", "close": 0.99, "volume": 447708.0}, {"date": "2016-08-29", "close": 0.99, "volume": 831245.0}, {"date": "2016-08-30", "close": 0.985, "volume": 407559.0}, {"date": "2016-08-31", "close": 1.0, "volume": 430751.0}, {"date": "2016-09-01", "close": 0.985, "volume": 342933.0}, {"date": "2016-09-02", "close": 0.98, "volume": 235597.0}, {"date": "2016-09-05", "close": 0.995, "volume": 218391.0}, {"date": "2016-09-06", "close": 0.98, "volume": 785803.0}, {"date": "2016-09-07", "close": 0.98, "volume": 183105.0}, {"date": "2016-09-08", "close": 0.995, "volume": 377673.0}, {"date": "2016-09-09", "close": 0.98, "volume": 116869.0}, {"date": "2016-09-12", "close": 0.965, "volume": 953632.0}, {"date": "2016-09-13", "close": 0.965, "volume": 446567.0}, {"date": "2016-09-14", "close": 0.95, "volume": 1511253.0}, {"date": "2016-09-15", "close": 0.94, "volume": 427304.0}, {"date": "2016-09-16", "close": 0.945, "volume": 1267127.0}, {"date": "2016-09-19", "close": 0.945, "volume": 255999.0}, {"date": "2016-09-20", "close": 0.95, "volume": 132595.0}, {"date": "2016-09-21", "close": 0.95, "volume": 432611.0}, {"date": "2016-09-22", "close": 0.96, "volume": 1463398.0}, {"date": "2016-09-23", "close": 0.96, "volume": 274345.0}, {"date": "2016-09-26", "close": 0.95, "volume": 744056.0}, {"date": "2016-09-27", "close": 0.955, "volume": 350402.0}, {"date": "2016-09-28", "close": 0.97, "volume": 53708.0}, {"date": "2016-09-29", "close": 0.975, "volume": 150108.0}, {"date": "2016-09-30", "close": 0.955, "volume": 513143.0}, {"date": "2016-10-03", "close": 0.955, "volume": 19671.0}, {"date": "2016-10-04", "close": 0.965, "volume": 158520.0}, {"date": "2016-10-05", "close": 0.96, "volume": 136054.0}, {"date": "2016-10-06", "close": 0.96, "volume": 189468.0}, {"date": "2016-10-07", "close": 0.96, "volume": 393238.0}, {"date": "2016-10-10", "close": 0.965, "volume": 83069.0}, {"date": "2016-10-11", "close": 0.97, "volume": 214480.0}, {"date": "2016-10-12", "close": 0.97, "volume": 261901.0}, {"date": "2016-10-13", "close": 0.96, "volume": 224288.0}, {"date": "2016-10-14", "close": 0.97, "volume": 106788.0}, {"date": "2016-10-17", "close": 0.975, "volume": 159406.0}, {"date": "2016-10-18", "close": 0.97, "volume": 297401.0}, {"date": "2016-10-19", "close": 0.975, "volume": 63420.0}, {"date": "2016-10-20", "close": 0.98, "volume": 219361.0}, {"date": "2016-10-21", "close": 0.98, "volume": 191333.0}, {"date": "2016-10-24", "close": 0.975, "volume": 225884.0}, {"date": "2016-10-25", "close": 0.975, "volume": 194695.0}, {"date": "2016-10-26", "close": 0.97, "volume": 301557.0}, {"date": "2016-10-27", "close": 0.97, "volume": 82385.0}, {"date": "2016-10-28", "close": 0.97, "volume": 159216.0}, {"date": "2016-10-31", "close": 0.97, "volume": 356602.0}, {"date": "2016-11-01", "close": 0.965, "volume": 220618.0}, {"date": "2016-11-02", "close": 0.965, "volume": 368071.0}, {"date": "2016-11-03", "close": 0.98, "volume": 518030.0}, {"date": "2016-11-04", "close": 0.97, "volume": 253370.0}, {"date": "2016-11-07", "close": 0.965, "volume": 370881.0}, {"date": "2016-11-08", "close": 0.955, "volume": 568721.0}, {"date": "2016-11-09", "close": 0.965, "volume": 216437.0}, {"date": "2016-11-10", "close": 0.965, "volume": 122508.0}, {"date": "2016-11-11", "close": 0.95, "volume": 359972.0}, {"date": "2016-11-14", "close": 0.96, "volume": 216175.0}, {"date": "2016-11-15", "close": 0.975, "volume": 253270.0}, {"date": "2016-11-16", "close": 0.975, "volume": 729393.0}, {"date": "2016-11-17", "close": 0.97, "volume": 258217.0}, {"date": "2016-11-18", "close": 0.97, "volume": 323001.0}, {"date": "2016-11-21", "close": 0.97, "volume": 174197.0}, {"date": "2016-11-22", "close": 0.965, "volume": 332876.0}, {"date": "2016-11-23", "close": 0.965, "volume": 177893.0}, {"date": "2016-11-24", "close": 0.965, "volume": 1149665.0}, {"date": "2016-11-25", "close": 0.965, "volume": 224535.0}, {"date": "2016-11-28", "close": 0.965, "volume": 163612.0}, {"date": "2016-11-29", "close": 0.975, "volume": 917387.0}, {"date": "2016-11-30", "close": 1.0, "volume": 1112061.0}, {"date": "2016-12-01", "close": 0.97, "volume": 371316.0}, {"date": "2016-12-02", "close": 0.965, "volume": 152625.0}, {"date": "2016-12-05", "close": 0.965, "volume": 94466.0}, {"date": "2016-12-06", "close": 0.965, "volume": 706216.0}, {"date": "2016-12-07", "close": 0.97, "volume": 1657608.0}, {"date": "2016-12-08", "close": 0.975, "volume": 555926.0}, {"date": "2016-12-09", "close": 0.975, "volume": 719057.0}, {"date": "2016-12-12", "close": 0.99, "volume": 454612.0}, {"date": "2016-12-13", "close": 0.995, "volume": 107913.0}, {"date": "2016-12-14", "close": 0.995, "volume": 97431.0}, {"date": "2016-12-15", "close": 0.985, "volume": 60506.0}, {"date": "2016-12-16", "close": 0.985, "volume": 327774.0}, {"date": "2016-12-19", "close": 0.985, "volume": 152369.0}, {"date": "2016-12-20", "close": 0.99, "volume": 341320.0}, {"date": "2016-12-21", "close": 0.99, "volume": 726086.0}, {"date": "2016-12-22", "close": 0.99, "volume": 137776.0}, {"date": "2016-12-23", "close": 0.995, "volume": 333056.0}, {"date": "2016-12-28", "close": 1.0, "volume": 101820.0}, {"date": "2016-12-29", "close": 0.965, "volume": 89924.0}, {"date": "2016-12-30", "close": 0.99, "volume": 65245.0}, {"date": "2017-01-03", "close": 1.0, "volume": 605671.0}, {"date": "2017-01-04", "close": 0.985, "volume": 385052.0}, {"date": "2017-01-05", "close": 0.985, "volume": 109696.0}, {"date": "2017-01-06", "close": 0.995, "volume": 168550.0}, {"date": "2017-01-09", "close": 0.985, "volume": 22631.0}, {"date": "2017-01-10", "close": 0.995, "volume": 45122.0}, {"date": "2017-01-11", "close": 0.99, "volume": 71364.0}, {"date": "2017-01-12", "close": 0.995, "volume": 257149.0}, {"date": "2017-01-13", "close": 0.985, "volume": 205161.0}, {"date": "2017-01-16", "close": 0.98, "volume": 200167.0}, {"date": "2017-01-17", "close": 0.98, "volume": 143226.0}, {"date": "2017-01-18", "close": 0.98, "volume": 170398.0}, {"date": "2017-01-19", "close": 0.98, "volume": 1673585.0}, {"date": "2017-01-20", "close": 0.985, "volume": 135589.0}, {"date": "2017-01-23", "close": 0.975, "volume": 1456736.0}, {"date": "2017-01-24", "close": 0.99, "volume": 362049.0}, {"date": "2017-01-25", "close": 0.98, "volume": 245282.0}, {"date": "2017-01-27", "close": 0.985, "volume": 353559.0}, {"date": "2017-01-30", "close": 0.98, "volume": 223631.0}, {"date": "2017-01-31", "close": 0.995, "volume": 128104.0}, {"date": "2017-02-01", "close": 0.995, "volume": 212494.0}, {"date": "2017-02-02", "close": 0.985, "volume": 543353.0}, {"date": "2017-02-03", "close": 0.985, "volume": 255543.0}, {"date": "2017-02-06", "close": 0.985, "volume": 75859.0}, {"date": "2017-02-07", "close": 0.985, "volume": 276894.0}, {"date": "2017-02-08", "close": 0.987, "volume": 33757.0}, {"date": "2017-02-09", "close": 0.98, "volume": 164068.0}, {"date": "2017-02-10", "close": 0.99, "volume": 197398.0}, {"date": "2017-02-13", "close": 0.995, "volume": 5206041.0}, {"date": "2017-02-14", "close": 1.0, "volume": 385735.0}, {"date": "2017-02-15", "close": 0.99, "volume": 277064.0}, {"date": "2017-02-16", "close": 0.985, "volume": 265412.0}, {"date": "2017-02-17", "close": 1.005, "volume": 149477.0}, {"date": "2017-02-20", "close": 0.99, "volume": 15705248.0}, {"date": "2017-02-21", "close": 1.0, "volume": 255568.0}, {"date": "2017-02-22", "close": 1.0, "volume": 312394.0}, {"date": "2017-02-23", "close": 1.0, "volume": 271844.0}, {"date": "2017-02-24", "close": 1.0, "volume": 1631693.0}, {"date": "2017-02-27", "close": 1.0, "volume": 144608.0}, {"date": "2017-02-28", "close": 1.0, "volume": 1005070.0}, {"date": "2017-03-01", "close": 1.0, "volume": 118468.0}, {"date": "2017-03-02", "close": 1.0, "volume": 316925.0}, {"date": "2017-03-03", "close": 0.995, "volume": 326694.0}, {"date": "2017-03-06", "close": 0.995, "volume": 678768.0}, {"date": "2017-03-07", "close": 1.0, "volume": 347599.0}, {"date": "2017-03-08", "close": 1.0, "volume": 601489.0}, {"date": "2017-03-09", "close": 1.0, "volume": 207559.0}, {"date": "2017-03-10", "close": 0.99, "volume": 555740.0}, {"date": "2017-03-13", "close": 0.995, "volume": 560602.0}, {"date": "2017-03-14", "close": 0.99, "volume": 760773.0}, {"date": "2017-03-15", "close": 0.99, "volume": 2422357.0}, {"date": "2017-03-16", "close": 1.015, "volume": 1355093.0}, {"date": "2017-03-17", "close": 1.055, "volume": 995570.0}, {"date": "2017-03-20", "close": 1.03, "volume": 157505.0}, {"date": "2017-03-21", "close": 1.03, "volume": 193386.0}, {"date": "2017-03-22", "close": 1.02, "volume": 159574.0}, {"date": "2017-03-23", "close": 1.025, "volume": 2032410.0}, {"date": "2017-03-24", "close": 1.04, "volume": 478746.0}, {"date": "2017-03-27", "close": 1.05, "volume": 316584.0}, {"date": "2017-03-28", "close": 1.04, "volume": 586898.0}, {"date": "2017-03-29", "close": 1.05, "volume": 301609.0}, {"date": "2017-03-30", "close": 1.05, "volume": 454562.0}, {"date": "2017-03-31", "close": 1.045, "volume": 3490922.0}, {"date": "2017-04-03", "close": 1.05, "volume": 165739.0}, {"date": "2017-04-04", "close": 1.045, "volume": 350640.0}, {"date": "2017-04-05", "close": 1.05, "volume": 261479.0}, {"date": "2017-04-06", "close": 1.05, "volume": 115569.0}, {"date": "2017-04-07", "close": 1.05, "volume": 220389.0}, {"date": "2017-04-10", "close": 1.045, "volume": 207568.0}, {"date": "2017-04-11", "close": 1.06, "volume": 95811.0}, {"date": "2017-04-12", "close": 1.05, "volume": 245545.0}, {"date": "2017-04-13", "close": 1.04, "volume": 348244.0}, {"date": "2017-04-18", "close": 1.04, "volume": 65908.0}, {"date": "2017-04-19", "close": 1.04, "volume": 29758.0}, {"date": "2017-04-20", "close": 1.04, "volume": 157167.0}, {"date": "2017-04-21", "close": 1.04, "volume": 216627.0}, {"date": "2017-04-24", "close": 1.045, "volume": 136393.0}, {"date": "2017-04-26", "close": 1.04, "volume": 202413.0}, {"date": "2017-04-27", "close": 1.05, "volume": 270524.0}, {"date": "2017-04-28", "close": 1.05, "volume": 646892.0}, {"date": "2017-05-01", "close": 1.05, "volume": 259504.0}, {"date": "2017-05-02", "close": 1.05, "volume": 320109.0}, {"date": "2017-05-03", "close": 1.04, "volume": 88129.0}, {"date": "2017-05-04", "close": 1.05, "volume": 39958.0}, {"date": "2017-05-05", "close": 1.05, "volume": 66044.0}, {"date": "2017-05-08", "close": 1.05, "volume": 289085.0}, {"date": "2017-05-09", "close": 1.045, "volume": 128822.0}, {"date": "2017-05-10", "close": 1.05, "volume": 107945.0}, {"date": "2017-05-11", "close": 1.05, "volume": 718205.0}, {"date": "2017-05-12", "close": 1.05, "volume": 261648.0}, {"date": "2017-05-15", "close": 1.04, "volume": 589333.0}, {"date": "2017-05-16", "close": 1.045, "volume": 89083.0}, {"date": "2017-05-17", "close": 1.04, "volume": 643064.0}, {"date": "2017-05-18", "close": 1.045, "volume": 313938.0}, {"date": "2017-05-19", "close": 1.045, "volume": 141292.0}, {"date": "2017-05-22", "close": 1.04, "volume": 302163.0}, {"date": "2017-05-23", "close": 1.04, "volume": 95964.0}, {"date": "2017-05-24", "close": 1.045, "volume": 10470.0}, {"date": "2017-05-25", "close": 1.05, "volume": 217492.0}, {"date": "2017-05-26", "close": 1.05, "volume": 195126.0}, {"date": "2017-05-29", "close": 1.05, "volume": 82590.0}, {"date": "2017-05-30", "close": 1.045, "volume": 125338.0}, {"date": "2017-05-31", "close": 1.05, "volume": 394864.0}, {"date": "2017-06-01", "close": 1.045, "volume": 74727.0}, {"date": "2017-06-02", "close": 1.05, "volume": 571249.0}, {"date": "2017-06-05", "close": 1.05, "volume": 466625.0}, {"date": "2017-06-06", "close": 1.055, "volume": 1880501.0}, {"date": "2017-06-07", "close": 1.055, "volume": 2864404.0}, {"date": "2017-06-08", "close": 1.045, "volume": 1354902.0}, {"date": "2017-06-09", "close": 1.045, "volume": 127794.0}, {"date": "2017-06-13", "close": 1.045, "volume": 353695.0}, {"date": "2017-06-14", "close": 1.06, "volume": 325541.0}, {"date": "2017-06-15", "close": 1.065, "volume": 357310.0}, {"date": "2017-06-16", "close": 1.085, "volume": 664358.0}, {"date": "2017-06-19", "close": 1.065, "volume": 359696.0}, {"date": "2017-06-20", "close": 1.055, "volume": 183643.0}, {"date": "2017-06-21", "close": 1.055, "volume": 159498.0}, {"date": "2017-06-22", "close": 1.05, "volume": 520736.0}, {"date": "2017-06-23", "close": 1.05, "volume": 377615.0}, {"date": "2017-06-26", "close": 1.055, "volume": 264020.0}, {"date": "2017-06-27", "close": 1.055, "volume": 93407.0}, {"date": "2017-06-28", "close": 1.075, "volume": 296581.0}, {"date": "2017-06-29", "close": 1.04, "volume": 314351.0}, {"date": "2017-06-30", "close": 1.025, "volume": 566854.0}, {"date": "2017-07-03", "close": 1.025, "volume": 1102733.0}, {"date": "2017-07-04", "close": 1.01, "volume": 5381173.0}, {"date": "2017-07-05", "close": 1.015, "volume": 210057.0}, {"date": "2017-07-06", "close": 1.04, "volume": 615010.0}, {"date": "2017-07-07", "close": 1.02, "volume": 160003.0}, {"date": "2017-07-10", "close": 1.015, "volume": 326612.0}, {"date": "2017-07-11", "close": 1.015, "volume": 897185.0}, {"date": "2017-07-12", "close": 1.01, "volume": 514730.0}, {"date": "2017-07-13", "close": 1.0, "volume": 919829.0}, {"date": "2017-07-14", "close": 1.005, "volume": 233677.0}, {"date": "2017-07-17", "close": 1.0, "volume": 834502.0}, {"date": "2017-07-18", "close": 1.02, "volume": 730410.0}, {"date": "2017-07-19", "close": 1.01, "volume": 137038.0}, {"date": "2017-07-20", "close": 1.0, "volume": 3353210.0}, {"date": "2017-07-21", "close": 1.01, "volume": 121809.0}, {"date": "2017-07-24", "close": 1.01, "volume": 175488.0}, {"date": "2017-07-25", "close": 1.005, "volume": 1276734.0}, {"date": "2017-07-26", "close": 1.0, "volume": 279730.0}, {"date": "2017-07-27", "close": 1.015, "volume": 603981.0}, {"date": "2017-07-28", "close": 1.01, "volume": 54695.0}, {"date": "2017-07-31", "close": 1.015, "volume": 165402.0}, {"date": "2017-08-01", "close": 1.015, "volume": 372890.0}, {"date": "2017-08-02", "close": 1.01, "volume": 576489.0}, {"date": "2017-08-03", "close": 1.01, "volume": 1670517.0}, {"date": "2017-08-04", "close": 1.01, "volume": 403904.0}, {"date": "2017-08-07", "close": 1.015, "volume": 63301.0}, {"date": "2017-08-08", "close": 1.01, "volume": 133812.0}, {"date": "2017-08-09", "close": 1.02, "volume": 155566.0}, {"date": "2017-08-10", "close": 1.03, "volume": 1064474.0}, {"date": "2017-08-11", "close": 1.015, "volume": 130066.0}, {"date": "2017-08-14", "close": 1.02, "volume": 89508.0}, {"date": "2017-08-15", "close": 1.02, "volume": 157438.0}, {"date": "2017-08-16", "close": 1.025, "volume": 355434.0}, {"date": "2017-08-17", "close": 1.015, "volume": 66390.0}, {"date": "2017-08-18", "close": 1.03, "volume": 1532785.0}, {"date": "2017-08-21", "close": 1.04, "volume": 435893.0}, {"date": "2017-08-22", "close": 1.055, "volume": 677222.0}, {"date": "2017-08-23", "close": 1.075, "volume": 1676713.0}, {"date": "2017-08-24", "close": 1.07, "volume": 453507.0}, {"date": "2017-08-25", "close": 1.07, "volume": 1066244.0}, {"date": "2017-08-28", "close": 1.065, "volume": 535232.0}, {"date": "2017-08-29", "close": 1.06, "volume": 316094.0}, {"date": "2017-08-30", "close": 1.08, "volume": 926130.0}, {"date": "2017-08-31", "close": 1.1, "volume": 778295.0}, {"date": "2017-09-01", "close": 1.1, "volume": 451411.0}, {"date": "2017-09-04", "close": 1.12, "volume": 223590.0}, {"date": "2017-09-05", "close": 1.12, "volume": 252068.0}, {"date": "2017-09-06", "close": 1.12, "volume": 341477.0}, {"date": "2017-09-07", "close": 1.125, "volume": 1195125.0}, {"date": "2017-09-08", "close": 1.125, "volume": 366230.0}, {"date": "2017-09-11", "close": 1.13, "volume": 577121.0}, {"date": "2017-09-12", "close": 1.12, "volume": 656180.0}, {"date": "2017-09-13", "close": 1.105, "volume": 1803509.0}, {"date": "2017-09-14", "close": 1.12, "volume": 765896.0}, {"date": "2017-09-15", "close": 1.13, "volume": 1490883.0}, {"date": "2017-09-18", "close": 1.14, "volume": 909284.0}, {"date": "2017-09-19", "close": 1.16, "volume": 888131.0}, {"date": "2017-09-20", "close": 1.15, "volume": 795684.0}, {"date": "2017-09-21", "close": 1.15, "volume": 963781.0}, {"date": "2017-09-22", "close": 1.15, "volume": 379287.0}, {"date": "2017-09-25", "close": 1.125, "volume": 630730.0}, {"date": "2017-09-26", "close": 1.135, "volume": 956572.0}, {"date": "2017-09-27", "close": 1.14, "volume": 536991.0}, {"date": "2017-09-28", "close": 1.13, "volume": 996288.0}, {"date": "2017-09-29", "close": 1.13, "volume": 720361.0}, {"date": "2017-10-02", "close": 1.145, "volume": 472512.0}, {"date": "2017-10-03", "close": 1.135, "volume": 111695.0}, {"date": "2017-10-04", "close": 1.14, "volume": 640243.0}, {"date": "2017-10-05", "close": 1.135, "volume": 1242445.0}, {"date": "2017-10-06", "close": 1.145, "volume": 618055.0}, {"date": "2017-10-09", "close": 1.14, "volume": 468179.0}, {"date": "2017-10-10", "close": 1.14, "volume": 934144.0}, {"date": "2017-10-11", "close": 1.14, "volume": 1002378.0}, {"date": "2017-10-12", "close": 1.17, "volume": 2044561.0}, {"date": "2017-10-13", "close": 1.155, "volume": 604026.0}, {"date": "2017-10-16", "close": 1.17, "volume": 1165008.0}, {"date": "2017-10-17", "close": 1.17, "volume": 2786766.0}, {"date": "2017-10-18", "close": 1.175, "volume": 1136140.0}, {"date": "2017-10-19", "close": 1.18, "volume": 754038.0}, {"date": "2017-10-20", "close": 1.18, "volume": 975425.0}, {"date": "2017-10-23", "close": 1.155, "volume": 6084142.0}, {"date": "2017-10-24", "close": 1.18, "volume": 1312087.0}, {"date": "2017-10-25", "close": 1.175, "volume": 1437293.0}, {"date": "2017-10-26", "close": 1.175, "volume": 1007847.0}, {"date": "2017-10-27", "close": 1.16, "volume": 1774053.0}, {"date": "2017-10-30", "close": 1.175, "volume": 1658289.0}, {"date": "2017-10-31", "close": 1.195, "volume": 1417065.0}, {"date": "2017-11-01", "close": 1.205, "volume": 1773730.0}, {"date": "2017-11-02", "close": 1.2, "volume": 686815.0}, {"date": "2017-11-03", "close": 1.205, "volume": 907648.0}, {"date": "2017-11-06", "close": 1.21, "volume": 553743.0}, {"date": "2017-11-07", "close": 1.25, "volume": 628252.0}, {"date": "2017-11-08", "close": 1.24, "volume": 2663064.0}, {"date": "2017-11-09", "close": 1.25, "volume": 961062.0}, {"date": "2017-11-10", "close": 1.245, "volume": 728890.0}, {"date": "2017-11-13", "close": 1.245, "volume": 889234.0}, {"date": "2017-11-14", "close": 1.25, "volume": 2505786.0}, {"date": "2017-11-15", "close": 1.25, "volume": 1282775.0}, {"date": "2017-11-16", "close": 1.275, "volume": 1217030.0}, {"date": "2017-11-17", "close": 1.27, "volume": 580735.0}, {"date": "2017-11-20", "close": 1.275, "volume": 1036230.0}, {"date": "2017-11-21", "close": 1.255, "volume": 1005962.0}, {"date": "2017-11-22", "close": 1.26, "volume": 1224414.0}, {"date": "2017-11-23", "close": 1.255, "volume": 581209.0}, {"date": "2017-11-24", "close": 1.25, "volume": 1011887.0}, {"date": "2017-11-27", "close": 1.25, "volume": 493043.0}, {"date": "2017-11-28", "close": 1.28, "volume": 2087983.0}, {"date": "2017-11-29", "close": 1.295, "volume": 1138044.0}, {"date": "2017-11-30", "close": 1.3, "volume": 1110456.0}, {"date": "2017-12-01", "close": 1.28, "volume": 807402.0}, {"date": "2017-12-04", "close": 1.275, "volume": 787507.0}, {"date": "2017-12-05", "close": 1.275, "volume": 778693.0}, {"date": "2017-12-06", "close": 1.28, "volume": 2126832.0}, {"date": "2017-12-07", "close": 1.29, "volume": 3293490.0}, {"date": "2017-12-08", "close": 1.295, "volume": 3184468.0}, {"date": "2017-12-11", "close": 1.295, "volume": 632945.0}, {"date": "2017-12-12", "close": 1.3, "volume": 894145.0}, {"date": "2017-12-13", "close": 1.31, "volume": 1111066.0}, {"date": "2017-12-14", "close": 1.3, "volume": 686130.0}, {"date": "2017-12-15", "close": 1.31, "volume": 1038566.0}, {"date": "2017-12-18", "close": 1.3, "volume": 355455.0}, {"date": "2017-12-19", "close": 1.305, "volume": 709959.0}, {"date": "2017-12-20", "close": 1.32, "volume": 591758.0}, {"date": "2017-12-21", "close": 1.31, "volume": 238955.0}, {"date": "2017-12-22", "close": 1.3, "volume": 581768.0}, {"date": "2017-12-27", "close": 1.295, "volume": 246115.0}, {"date": "2017-12-28", "close": 1.265, "volume": 198468.0}, {"date": "2017-12-29", "close": 1.25, "volume": 648022.0}, {"date": "2018-01-02", "close": 1.25, "volume": 214184.0}, {"date": "2018-01-03", "close": 1.26, "volume": 131521.0}, {"date": "2018-01-04", "close": 1.25, "volume": 312723.0}, {"date": "2018-01-05", "close": 1.25, "volume": 543861.0}, {"date": "2018-01-08", "close": 1.25, "volume": 142781.0}, {"date": "2018-01-09", "close": 1.255, "volume": 250158.0}, {"date": "2018-01-10", "close": 1.25, "volume": 884478.0}, {"date": "2018-01-11", "close": 1.25, "volume": 309768.0}, {"date": "2018-01-12", "close": 1.25, "volume": 162864.0}, {"date": "2018-01-15", "close": 1.25, "volume": 248594.0}, {"date": "2018-01-16", "close": 1.255, "volume": 516793.0}, {"date": "2018-01-17", "close": 1.25, "volume": 525417.0}, {"date": "2018-01-18", "close": 1.24, "volume": 758115.0}, {"date": "2018-01-19", "close": 1.23, "volume": 678974.0}, {"date": "2018-01-22", "close": 1.23, "volume": 224491.0}, {"date": "2018-01-23", "close": 1.23, "volume": 171514.0}, {"date": "2018-01-24", "close": 1.235, "volume": 287973.0}, {"date": "2018-01-25", "close": 1.225, "volume": 243289.0}, {"date": "2018-01-29", "close": 1.23, "volume": 472861.0}, {"date": "2018-01-30", "close": 1.225, "volume": 273463.0}, {"date": "2018-01-31", "close": 1.235, "volume": 2038941.0}, {"date": "2018-02-01", "close": 1.235, "volume": 1540740.0}, {"date": "2018-02-02", "close": 1.25, "volume": 1034557.0}, {"date": "2018-02-05", "close": 1.23, "volume": 446854.0}, {"date": "2018-02-06", "close": 1.215, "volume": 798015.0}, {"date": "2018-02-07", "close": 1.23, "volume": 348395.0}, {"date": "2018-02-08", "close": 1.235, "volume": 369028.0}, {"date": "2018-02-09", "close": 1.225, "volume": 406258.0}, {"date": "2018-02-12", "close": 1.21, "volume": 419708.0}, {"date": "2018-02-13", "close": 1.24, "volume": 664847.0}, {"date": "2018-02-14", "close": 1.235, "volume": 562626.0}, {"date": "2018-02-15", "close": 1.22, "volume": 490218.0}, {"date": "2018-02-16", "close": 1.25, "volume": 431714.0}, {"date": "2018-02-19", "close": 1.22, "volume": 331745.0}, {"date": "2018-02-20", "close": 1.23, "volume": 963894.0}, {"date": "2018-02-21", "close": 1.23, "volume": 859101.0}, {"date": "2018-02-22", "close": 1.23, "volume": 391619.0}, {"date": "2018-02-23", "close": 1.24, "volume": 415479.0}, {"date": "2018-02-26", "close": 1.25, "volume": 447690.0}, {"date": "2018-02-27", "close": 1.24, "volume": 232546.0}, {"date": "2018-02-28", "close": 1.25, "volume": 1357545.0}, {"date": "2018-03-01", "close": 1.245, "volume": 606617.0}, {"date": "2018-03-02", "close": 1.225, "volume": 433592.0}, {"date": "2018-03-05", "close": 1.22, "volume": 788729.0}, {"date": "2018-03-06", "close": 1.23, "volume": 541942.0}, {"date": "2018-03-07", "close": 1.215, "volume": 2861366.0}, {"date": "2018-03-08", "close": 1.245, "volume": 240342.0}, {"date": "2018-03-09", "close": 1.245, "volume": 256347.0}, {"date": "2018-03-12", "close": 1.245, "volume": 79769.0}, {"date": "2018-03-13", "close": 1.225, "volume": 671988.0}, {"date": "2018-03-14", "close": 1.235, "volume": 81964.0}, {"date": "2018-03-15", "close": 1.225, "volume": 735449.0}, {"date": "2018-03-16", "close": 1.24, "volume": 544704.0}, {"date": "2018-03-19", "close": 1.23, "volume": 740178.0}, {"date": "2018-03-20", "close": 1.225, "volume": 199972.0}, {"date": "2018-03-21", "close": 1.235, "volume": 421698.0}, {"date": "2018-03-22", "close": 1.23, "volume": 603042.0}, {"date": "2018-03-23", "close": 1.225, "volume": 111950.0}, {"date": "2018-03-26", "close": 1.225, "volume": 682374.0}, {"date": "2018-03-27", "close": 1.225, "volume": 369567.0}, {"date": "2018-03-28", "close": 1.225, "volume": 284933.0}, {"date": "2018-03-29", "close": 1.23, "volume": 634303.0}, {"date": "2018-04-03", "close": 1.215, "volume": 423630.0}, {"date": "2018-04-04", "close": 1.215, "volume": 924253.0}, {"date": "2018-04-05", "close": 1.215, "volume": 1529341.0}, {"date": "2018-04-06", "close": 1.235, "volume": 675706.0}, {"date": "2018-04-09", "close": 1.25, "volume": 348974.0}, {"date": "2018-04-10", "close": 1.255, "volume": 195455.0}, {"date": "2018-04-11", "close": 1.255, "volume": 673429.0}, {"date": "2018-04-12", "close": 1.255, "volume": 1107719.0}, {"date": "2018-04-13", "close": 1.245, "volume": 204785.0}, {"date": "2018-04-16", "close": 1.255, "volume": 379660.0}, {"date": "2018-04-17", "close": 1.23, "volume": 587159.0}, {"date": "2018-04-18", "close": 1.235, "volume": 330060.0}, {"date": "2018-04-19", "close": 1.23, "volume": 131500.0}, {"date": "2018-04-20", "close": 1.26, "volume": 1468465.0}, {"date": "2018-04-23", "close": 1.245, "volume": 298463.0}, {"date": "2018-04-24", "close": 1.245, "volume": 2650538.0}, {"date": "2018-04-26", "close": 1.24, "volume": 294473.0}, {"date": "2018-04-27", "close": 1.25, "volume": 2331885.0}, {"date": "2018-04-30", "close": 1.25, "volume": 920678.0}, {"date": "2018-05-01", "close": 1.25, "volume": 324109.0}, {"date": "2018-05-02", "close": 1.255, "volume": 474853.0}, {"date": "2018-05-03", "close": 1.255, "volume": 738678.0}, {"date": "2018-05-04", "close": 1.26, "volume": 637025.0}, {"date": "2018-05-07", "close": 1.26, "volume": 114821.0}, {"date": "2018-05-08", "close": 1.25, "volume": 719328.0}, {"date": "2018-05-09", "close": 1.255, "volume": 151755.0}, {"date": "2018-05-10", "close": 1.255, "volume": 677211.0}, {"date": "2018-05-11", "close": 1.255, "volume": 325038.0}, {"date": "2018-05-14", "close": 1.26, "volume": 352636.0}, {"date": "2018-05-15", "close": 1.25, "volume": 363198.0}, {"date": "2018-05-16", "close": 1.235, "volume": 858272.0}, {"date": "2018-05-17", "close": 1.22, "volume": 735619.0}, {"date": "2018-05-18", "close": 1.235, "volume": 1243293.0}, {"date": "2018-05-21", "close": 1.235, "volume": 548593.0}, {"date": "2018-05-22", "close": 1.23, "volume": 498900.0}, {"date": "2018-05-23", "close": 1.24, "volume": 501402.0}, {"date": "2018-05-24", "close": 1.26, "volume": 531553.0}, {"date": "2018-05-25", "close": 1.265, "volume": 441001.0}, {"date": "2018-05-28", "close": 1.28, "volume": 542884.0}, {"date": "2018-05-29", "close": 1.29, "volume": 913326.0}, {"date": "2018-05-30", "close": 1.285, "volume": 612368.0}, {"date": "2018-05-31", "close": 1.315, "volume": 1673936.0}, {"date": "2018-06-01", "close": 1.305, "volume": 556788.0}, {"date": "2018-06-04", "close": 1.28, "volume": 969886.0}, {"date": "2018-06-05", "close": 1.28, "volume": 818957.0}, {"date": "2018-06-06", "close": 1.305, "volume": 125632.0}, {"date": "2018-06-07", "close": 1.3, "volume": 523260.0}, {"date": "2018-06-08", "close": 1.29, "volume": 371672.0}, {"date": "2018-06-12", "close": 1.28, "volume": 746875.0}, {"date": "2018-06-13", "close": 1.295, "volume": 507062.0}, {"date": "2018-06-14", "close": 1.28, "volume": 455684.0}, {"date": "2018-06-15", "close": 1.3, "volume": 1223843.0}, {"date": "2018-06-18", "close": 1.295, "volume": 556915.0}, {"date": "2018-06-19", "close": 1.28, "volume": 473899.0}, {"date": "2018-06-20", "close": 1.285, "volume": 631510.0}, {"date": "2018-06-21", "close": 1.305, "volume": 522820.0}, {"date": "2018-06-22", "close": 1.32, "volume": 1258886.0}, {"date": "2018-06-25", "close": 1.32, "volume": 263624.0}, {"date": "2018-06-26", "close": 1.31, "volume": 892466.0}, {"date": "2018-06-27", "close": 1.315, "volume": 674159.0}, {"date": "2018-06-28", "close": 1.285, "volume": 687767.0}, {"date": "2018-06-29", "close": 1.29, "volume": 660135.0}, {"date": "2018-07-02", "close": 1.28, "volume": 1004869.0}, {"date": "2018-07-03", "close": 1.275, "volume": 452216.0}, {"date": "2018-07-04", "close": 1.28, "volume": 812605.0}, {"date": "2018-07-05", "close": 1.265, "volume": 590757.0}, {"date": "2018-07-06", "close": 1.275, "volume": 224865.0}, {"date": "2018-07-09", "close": 1.27, "volume": 79191.0}, {"date": "2018-07-10", "close": 1.27, "volume": 413693.0}, {"date": "2018-07-11", "close": 1.28, "volume": 380190.0}, {"date": "2018-07-12", "close": 1.27, "volume": 676695.0}, {"date": "2018-07-13", "close": 1.27, "volume": 859042.0}, {"date": "2018-07-16", "close": 1.265, "volume": 165073.0}, {"date": "2018-07-17", "close": 1.26, "volume": 153535.0}, {"date": "2018-07-18", "close": 1.25, "volume": 377695.0}, {"date": "2018-07-19", "close": 1.245, "volume": 335901.0}, {"date": "2018-07-20", "close": 1.24, "volume": 779493.0}, {"date": "2018-07-23", "close": 1.25, "volume": 103994.0}, {"date": "2018-07-24", "close": 1.25, "volume": 286084.0}, {"date": "2018-07-25", "close": 1.255, "volume": 790090.0}, {"date": "2018-07-26", "close": 1.24, "volume": 193897.0}, {"date": "2018-07-27", "close": 1.235, "volume": 1001690.0}, {"date": "2018-07-30", "close": 1.24, "volume": 308128.0}, {"date": "2018-07-31", "close": 1.27, "volume": 794141.0}, {"date": "2018-08-01", "close": 1.255, "volume": 351132.0}, {"date": "2018-08-02", "close": 1.235, "volume": 266343.0}, {"date": "2018-08-03", "close": 1.24, "volume": 356112.0}, {"date": "2018-08-06", "close": 1.24, "volume": 301090.0}, {"date": "2018-08-07", "close": 1.245, "volume": 7361356.0}, {"date": "2018-08-08", "close": 1.26, "volume": 1479023.0}, {"date": "2018-08-09", "close": 1.245, "volume": 203039.0}, {"date": "2018-08-10", "close": 1.26, "volume": 1238857.0}, {"date": "2018-08-13", "close": 1.245, "volume": 750782.0}, {"date": "2018-08-14", "close": 1.26, "volume": 1510541.0}, {"date": "2018-08-15", "close": 1.28, "volume": 538564.0}, {"date": "2018-08-16", "close": 1.28, "volume": 338074.0}, {"date": "2018-08-17", "close": 1.265, "volume": 264141.0}, {"date": "2018-08-20", "close": 1.245, "volume": 402178.0}, {"date": "2018-08-21", "close": 1.25, "volume": 219552.0}, {"date": "2018-08-22", "close": 1.235, "volume": 392939.0}, {"date": "2018-08-23", "close": 1.235, "volume": 2056478.0}, {"date": "2018-08-24", "close": 1.245, "volume": 356666.0}, {"date": "2018-08-27", "close": 1.25, "volume": 260859.0}, {"date": "2018-08-28", "close": 1.245, "volume": 628148.0}, {"date": "2018-08-29", "close": 1.255, "volume": 727484.0}, {"date": "2018-08-30", "close": 1.24, "volume": 1790098.0}, {"date": "2018-08-31", "close": 1.27, "volume": 352120.0}, {"date": "2018-09-03", "close": 1.27, "volume": 299500.0}, {"date": "2018-09-04", "close": 1.27, "volume": 171050.0}, {"date": "2018-09-05", "close": 1.27, "volume": 437391.0}, {"date": "2018-09-06", "close": 1.275, "volume": 520412.0}, {"date": "2018-09-07", "close": 1.28, "volume": 914502.0}, {"date": "2018-09-10", "close": 1.28, "volume": 233300.0}, {"date": "2018-09-11", "close": 1.28, "volume": 806940.0}, {"date": "2018-09-12", "close": 1.295, "volume": 701102.0}, {"date": "2018-09-13", "close": 1.3, "volume": 385037.0}, {"date": "2018-09-14", "close": 1.305, "volume": 519329.0}, {"date": "2018-09-17", "close": 1.32, "volume": 624286.0}, {"date": "2018-09-18", "close": 1.295, "volume": 507362.0}, {"date": "2018-09-19", "close": 1.3, "volume": 211732.0}, {"date": "2018-09-20", "close": 1.3, "volume": 2007532.0}, {"date": "2018-09-21", "close": 1.34, "volume": 1327737.0}, {"date": "2018-09-24", "close": 1.33, "volume": 1140689.0}, {"date": "2018-09-25", "close": 1.305, "volume": 2778740.0}, {"date": "2018-09-26", "close": 1.31, "volume": 1033716.0}, {"date": "2018-09-27", "close": 1.315, "volume": 1181326.0}, {"date": "2018-09-28", "close": 1.32, "volume": 1274137.0}, {"date": "2018-10-01", "close": 1.32, "volume": 279576.0}, {"date": "2018-10-02", "close": 1.33, "volume": 692677.0}, {"date": "2018-10-03", "close": 1.31, "volume": 368117.0}, {"date": "2018-10-04", "close": 1.315, "volume": 342068.0}, {"date": "2018-10-05", "close": 1.325, "volume": 476981.0}, {"date": "2018-10-08", "close": 1.355, "volume": 407920.0}, {"date": "2018-10-09", "close": 1.335, "volume": 592747.0}, {"date": "2018-10-10", "close": 1.345, "volume": 813079.0}, {"date": "2018-10-11", "close": 1.34, "volume": 898580.0}, {"date": "2018-10-12", "close": 1.34, "volume": 1416419.0}, {"date": "2018-10-15", "close": 1.335, "volume": 2175042.0}, {"date": "2018-10-16", "close": 1.325, "volume": 335583.0}, {"date": "2018-10-17", "close": 1.35, "volume": 1403690.0}, {"date": "2018-10-18", "close": 1.36, "volume": 615233.0}, {"date": "2018-10-19", "close": 1.355, "volume": 569342.0}, {"date": "2018-10-22", "close": 1.34, "volume": 207158.0}, {"date": "2018-10-23", "close": 1.325, "volume": 483039.0}, {"date": "2018-10-24", "close": 1.335, "volume": 329473.0}, {"date": "2018-10-25", "close": 1.31, "volume": 393644.0}, {"date": "2018-10-26", "close": 1.32, "volume": 264458.0}, {"date": "2018-10-29", "close": 1.29, "volume": 1363062.0}, {"date": "2018-10-30", "close": 1.285, "volume": 1599202.0}, {"date": "2018-10-31", "close": 1.29, "volume": 2265898.0}, {"date": "2018-11-01", "close": 1.275, "volume": 1355168.0}, {"date": "2018-11-02", "close": 1.275, "volume": 764734.0}, {"date": "2018-11-05", "close": 1.24, "volume": 1178570.0}, {"date": "2018-11-06", "close": 1.305, "volume": 674790.0}, {"date": "2018-11-07", "close": 1.25, "volume": 779900.0}, {"date": "2018-11-08", "close": 1.25, "volume": 1112066.0}, {"date": "2018-11-09", "close": 1.255, "volume": 718857.0}, {"date": "2018-11-12", "close": 1.285, "volume": 1027401.0}, {"date": "2018-11-13", "close": 1.3, "volume": 346779.0}, {"date": "2018-11-14", "close": 1.27, "volume": 1068427.0}, {"date": "2018-11-15", "close": 1.24, "volume": 1113127.0}, {"date": "2018-11-16", "close": 1.245, "volume": 181468.0}, {"date": "2018-11-19", "close": 1.245, "volume": 424182.0}, {"date": "2018-11-20", "close": 1.245, "volume": 813725.0}, {"date": "2018-11-21", "close": 1.255, "volume": 308582.0}, {"date": "2018-11-22", "close": 1.25, "volume": 570335.0}, {"date": "2018-11-23", "close": 1.26, "volume": 226867.0}, {"date": "2018-11-26", "close": 1.275, "volume": 327453.0}, {"date": "2018-11-27", "close": 1.26, "volume": 1756558.0}, {"date": "2018-11-28", "close": 1.26, "volume": 400679.0}, {"date": "2018-11-29", "close": 1.26, "volume": 386700.0}, {"date": "2018-11-30", "close": 1.265, "volume": 1296614.0}, {"date": "2018-12-03", "close": 1.275, "volume": 258210.0}, {"date": "2018-12-04", "close": 1.275, "volume": 575098.0}, {"date": "2018-12-05", "close": 1.29, "volume": 512748.0}, {"date": "2018-12-06", "close": 1.3, "volume": 464253.0}, {"date": "2018-12-07", "close": 1.3, "volume": 369638.0}, {"date": "2018-12-10", "close": 1.31, "volume": 968424.0}, {"date": "2018-12-11", "close": 1.31, "volume": 485721.0}, {"date": "2018-12-12", "close": 1.33, "volume": 302961.0}, {"date": "2018-12-13", "close": 1.32, "volume": 821268.0}, {"date": "2018-12-14", "close": 1.31, "volume": 727795.0}, {"date": "2018-12-17", "close": 1.33, "volume": 826483.0}, {"date": "2018-12-18", "close": 1.34, "volume": 628014.0}, {"date": "2018-12-19", "close": 1.35, "volume": 1051092.0}, {"date": "2018-12-20", "close": 1.37, "volume": 595026.0}, {"date": "2018-12-21", "close": 1.345, "volume": 2737231.0}, {"date": "2018-12-24", "close": 1.33, "volume": 559299.0}, {"date": "2018-12-27", "close": 1.355, "volume": 873724.0}, {"date": "2018-12-28", "close": 1.345, "volume": 238005.0}, {"date": "2018-12-31", "close": 1.35, "volume": 194069.0}, {"date": "2019-01-02", "close": 1.33, "volume": 504979.0}, {"date": "2019-01-03", "close": 1.325, "volume": 898982.0}, {"date": "2019-01-04", "close": 1.315, "volume": 583264.0}, {"date": "2019-01-07", "close": 1.31, "volume": 428185.0}, {"date": "2019-01-08", "close": 1.29, "volume": 350615.0}, {"date": "2019-01-09", "close": 1.295, "volume": 771687.0}, {"date": "2019-01-10", "close": 1.335, "volume": 1967005.0}, {"date": "2019-01-11", "close": 1.335, "volume": 376473.0}, {"date": "2019-01-14", "close": 1.335, "volume": 706161.0}, {"date": "2019-01-15", "close": 1.33, "volume": 188174.0}, {"date": "2019-01-16", "close": 1.315, "volume": 256288.0}, {"date": "2019-01-17", "close": 1.325, "volume": 294824.0}, {"date": "2019-01-18", "close": 1.325, "volume": 513679.0}, {"date": "2019-01-21", "close": 1.35, "volume": 218691.0}, {"date": "2019-01-22", "close": 1.35, "volume": 2023892.0}, {"date": "2019-01-23", "close": 1.37, "volume": 392805.0}, {"date": "2019-01-24", "close": 1.365, "volume": 2540738.0}, {"date": "2019-01-25", "close": 1.375, "volume": 367717.0}, {"date": "2019-01-29", "close": 1.375, "volume": 438543.0}, {"date": "2019-01-30", "close": 1.35, "volume": 203627.0}, {"date": "2019-01-31", "close": 1.36, "volume": 179689.0}, {"date": "2019-02-01", "close": 1.355, "volume": 504857.0}, {"date": "2019-02-04", "close": 1.36, "volume": 459465.0}, {"date": "2019-02-05", "close": 1.36, "volume": 2397081.0}, {"date": "2019-02-06", "close": 1.36, "volume": 1976978.0}, {"date": "2019-02-07", "close": 1.36, "volume": 618701.0}, {"date": "2019-02-08", "close": 1.355, "volume": 217092.0}, {"date": "2019-02-11", "close": 1.36, "volume": 411523.0}, {"date": "2019-02-12", "close": 1.365, "volume": 563243.0}, {"date": "2019-02-13", "close": 1.39, "volume": 672340.0}, {"date": "2019-02-14", "close": 1.45, "volume": 1311554.0}, {"date": "2019-02-15", "close": 1.435, "volume": 304492.0}, {"date": "2019-02-18", "close": 1.4, "volume": 851974.0}, {"date": "2019-02-19", "close": 1.4, "volume": 1361427.0}, {"date": "2019-02-20", "close": 1.395, "volume": 271771.0}, {"date": "2019-02-21", "close": 1.395, "volume": 1081564.0}, {"date": "2019-02-22", "close": 1.395, "volume": 664959.0}, {"date": "2019-02-25", "close": 1.4, "volume": 847202.0}, {"date": "2019-02-26", "close": 1.4, "volume": 575452.0}, {"date": "2019-02-27", "close": 1.4, "volume": 520809.0}, {"date": "2019-02-28", "close": 1.405, "volume": 596657.0}, {"date": "2019-03-01", "close": 1.385, "volume": 479723.0}, {"date": "2019-03-04", "close": 1.38, "volume": 856286.0}, {"date": "2019-03-05", "close": 1.385, "volume": 362369.0}, {"date": "2019-03-06", "close": 1.355, "volume": 452587.0}, {"date": "2019-03-07", "close": 1.35, "volume": 162217.0}, {"date": "2019-03-08", "close": 1.355, "volume": 281698.0}, {"date": "2019-03-11", "close": 1.375, "volume": 973792.0}, {"date": "2019-03-12", "close": 1.365, "volume": 1075355.0}, {"date": "2019-03-13", "close": 1.38, "volume": 798401.0}, {"date": "2019-03-14", "close": 1.445, "volume": 500599.0}, {"date": "2019-03-15", "close": 1.46, "volume": 976654.0}, {"date": "2019-03-18", "close": 1.445, "volume": 672351.0}, {"date": "2019-03-19", "close": 1.395, "volume": 566493.0}, {"date": "2019-03-20", "close": 1.34, "volume": 1481952.0}, {"date": "2019-03-21", "close": 1.4, "volume": 965736.0}, {"date": "2019-03-22", "close": 1.4, "volume": 166065.0}, {"date": "2019-03-25", "close": 1.37, "volume": 781592.0}, {"date": "2019-03-26", "close": 1.38, "volume": 131305.0}, {"date": "2019-03-27", "close": 1.375, "volume": 169868.0}, {"date": "2019-03-28", "close": 1.38, "volume": 123505.0}, {"date": "2019-03-29", "close": 1.39, "volume": 230841.0}, {"date": "2019-04-01", "close": 1.38, "volume": 356315.0}, {"date": "2019-04-02", "close": 1.39, "volume": 623726.0}, {"date": "2019-04-03", "close": 1.375, "volume": 221616.0}, {"date": "2019-04-04", "close": 1.375, "volume": 126426.0}, {"date": "2019-04-05", "close": 1.37, "volume": 134902.0}, {"date": "2019-04-08", "close": 1.38, "volume": 335372.0}, {"date": "2019-04-09", "close": 1.4, "volume": 77952.0}, {"date": "2019-04-10", "close": 1.375, "volume": 998906.0}, {"date": "2019-04-11", "close": 1.385, "volume": 297188.0}, {"date": "2019-04-12", "close": 1.39, "volume": 65359.0}, {"date": "2019-04-15", "close": 1.38, "volume": 528230.0}, {"date": "2019-04-16", "close": 1.38, "volume": 74276.0}, {"date": "2019-04-17", "close": 1.42, "volume": 293475.0}, {"date": "2019-04-18", "close": 1.395, "volume": 275101.0}, {"date": "2019-04-23", "close": 1.4, "volume": 456763.0}, {"date": "2019-04-24", "close": 1.435, "volume": 247601.0}, {"date": "2019-04-26", "close": 1.415, "volume": 255454.0}, {"date": "2019-04-29", "close": 1.405, "volume": 340772.0}, {"date": "2019-04-30", "close": 1.39, "volume": 567123.0}, {"date": "2019-05-01", "close": 1.36, "volume": 564661.0}, {"date": "2019-05-02", "close": 1.355, "volume": 650053.0}, {"date": "2019-05-03", "close": 1.33, "volume": 402983.0}, {"date": "2019-05-06", "close": 1.305, "volume": 3457897.0}, {"date": "2019-05-07", "close": 1.33, "volume": 1066709.0}, {"date": "2019-05-08", "close": 1.345, "volume": 524017.0}, {"date": "2019-05-09", "close": 1.33, "volume": 227004.0}, {"date": "2019-05-10", "close": 1.335, "volume": 283153.0}, {"date": "2019-05-13", "close": 1.34, "volume": 367733.0}, {"date": "2019-05-14", "close": 1.35, "volume": 218325.0}, {"date": "2019-05-15", "close": 1.335, "volume": 41678.0}, {"date": "2019-05-16", "close": 1.365, "volume": 347043.0}, {"date": "2019-05-17", "close": 1.36, "volume": 207232.0}, {"date": "2019-05-20", "close": 1.34, "volume": 405763.0}, {"date": "2019-05-21", "close": 1.33, "volume": 871751.0}, {"date": "2019-05-22", "close": 1.355, "volume": 514118.0}, {"date": "2019-05-23", "close": 1.355, "volume": 195008.0}, {"date": "2019-05-24", "close": 1.335, "volume": 178985.0}, {"date": "2019-05-27", "close": 1.35, "volume": 224530.0}, {"date": "2019-05-28", "close": 1.325, "volume": 1827872.0}, {"date": "2019-05-29", "close": 1.335, "volume": 77242.0}, {"date": "2019-05-30", "close": 1.32, "volume": 221988.0}, {"date": "2019-05-31", "close": 1.325, "volume": 238390.0}, {"date": "2019-06-03", "close": 1.315, "volume": 247495.0}, {"date": "2019-06-04", "close": 1.34, "volume": 413293.0}, {"date": "2019-06-05", "close": 1.345, "volume": 105287.0}, {"date": "2019-06-06", "close": 1.335, "volume": 56852.0}, {"date": "2019-06-07", "close": 1.365, "volume": 134216.0}, {"date": "2019-06-11", "close": 1.395, "volume": 586208.0}, {"date": "2019-06-12", "close": 1.41, "volume": 656360.0}, {"date": "2019-06-13", "close": 1.44, "volume": 1075476.0}, {"date": "2019-06-14", "close": 1.415, "volume": 337038.0}, {"date": "2019-06-17", "close": 1.43, "volume": 343508.0}, {"date": "2019-06-18", "close": 1.435, "volume": 1021795.0}, {"date": "2019-06-19", "close": 1.415, "volume": 341095.0}, {"date": "2019-06-20", "close": 1.43, "volume": 1540771.0}, {"date": "2019-06-21", "close": 1.43, "volume": 1116093.0}, {"date": "2019-06-24", "close": 1.42, "volume": 956839.0}, {"date": "2019-06-25", "close": 1.415, "volume": 558921.0}, {"date": "2019-06-26", "close": 1.42, "volume": 235187.0}, {"date": "2019-06-27", "close": 1.375, "volume": 10392116.0}, {"date": "2019-06-28", "close": 1.385, "volume": 2108237.0}, {"date": "2019-07-01", "close": 1.37, "volume": 698973.0}, {"date": "2019-07-02", "close": 1.385, "volume": 923230.0}, {"date": "2019-07-03", "close": 1.39, "volume": 999406.0}, {"date": "2019-07-04", "close": 1.395, "volume": 685443.0}, {"date": "2019-07-05", "close": 1.42, "volume": 735717.0}, {"date": "2019-07-08", "close": 1.385, "volume": 490066.0}, {"date": "2019-07-09", "close": 1.41, "volume": 711977.0}, {"date": "2019-07-10", "close": 1.415, "volume": 586489.0}, {"date": "2019-07-11", "close": 1.43, "volume": 751357.0}, {"date": "2019-07-12", "close": 1.42, "volume": 448330.0}, {"date": "2019-07-15", "close": 1.42, "volume": 485879.0}, {"date": "2019-07-16", "close": 1.415, "volume": 572177.0}, {"date": "2019-07-17", "close": 1.4, "volume": 2840389.0}, {"date": "2019-07-18", "close": 1.405, "volume": 569857.0}, {"date": "2019-07-19", "close": 1.39, "volume": 1148287.0}, {"date": "2019-07-22", "close": 1.395, "volume": 328185.0}, {"date": "2019-07-23", "close": 1.42, "volume": 389588.0}, {"date": "2019-07-24", "close": 1.41, "volume": 434635.0}, {"date": "2019-07-25", "close": 1.405, "volume": 395523.0}, {"date": "2019-07-26", "close": 1.39, "volume": 399809.0}, {"date": "2019-07-29", "close": 1.405, "volume": 680165.0}, {"date": "2019-07-30", "close": 1.42, "volume": 324934.0}, {"date": "2019-07-31", "close": 1.43, "volume": 1508206.0}, {"date": "2019-08-01", "close": 1.43, "volume": 3700290.0}, {"date": "2019-08-02", "close": 1.48, "volume": 437182.0}, {"date": "2019-08-05", "close": 1.505, "volume": 556094.0}, {"date": "2019-08-06", "close": 1.5, "volume": 566721.0}, {"date": "2019-08-07", "close": 1.49, "volume": 420663.0}, {"date": "2019-08-08", "close": 1.51, "volume": 775718.0}, {"date": "2019-08-09", "close": 1.505, "volume": 437333.0}, {"date": "2019-08-12", "close": 1.51, "volume": 352516.0}, {"date": "2019-08-13", "close": 1.505, "volume": 1434609.0}, {"date": "2019-08-14", "close": 1.53, "volume": 1245797.0}, {"date": "2019-08-15", "close": 1.51, "volume": 380248.0}, {"date": "2019-08-16", "close": 1.505, "volume": 515408.0}, {"date": "2019-08-19", "close": 1.525, "volume": 557680.0}, {"date": "2019-08-20", "close": 1.54, "volume": 751756.0}, {"date": "2019-08-21", "close": 1.525, "volume": 522363.0}, {"date": "2019-08-22", "close": 1.5, "volume": 383095.0}, {"date": "2019-08-23", "close": 1.51, "volume": 1148765.0}, {"date": "2019-08-26", "close": 1.51, "volume": 707285.0}, {"date": "2019-08-27", "close": 1.55, "volume": 849501.0}, {"date": "2019-08-28", "close": 1.54, "volume": 935575.0}, {"date": "2019-08-29", "close": 1.545, "volume": 159544.0}, {"date": "2019-08-30", "close": 1.56, "volume": 1154669.0}, {"date": "2019-09-02", "close": 1.55, "volume": 434341.0}, {"date": "2019-09-03", "close": 1.54, "volume": 1313347.0}, {"date": "2019-09-04", "close": 1.54, "volume": 692659.0}, {"date": "2019-09-05", "close": 1.57, "volume": 945680.0}, {"date": "2019-09-06", "close": 1.54, "volume": 276639.0}, {"date": "2019-09-09", "close": 1.565, "volume": 213036.0}, {"date": "2019-09-10", "close": 1.61, "volume": 1098487.0}, {"date": "2019-09-11", "close": 1.555, "volume": 514451.0}, {"date": "2019-09-12", "close": 1.535, "volume": 471808.0}, {"date": "2019-09-13", "close": 1.52, "volume": 332419.0}, {"date": "2019-09-16", "close": 1.54, "volume": 517111.0}, {"date": "2019-09-17", "close": 1.535, "volume": 200703.0}, {"date": "2019-09-18", "close": 1.54, "volume": 331768.0}, {"date": "2019-09-19", "close": 1.52, "volume": 223483.0}, {"date": "2019-09-20", "close": 1.53, "volume": 591306.0}, {"date": "2019-09-23", "close": 1.555, "volume": 252607.0}, {"date": "2019-09-24", "close": 1.53, "volume": 534277.0}, {"date": "2019-09-25", "close": 1.54, "volume": 544207.0}, {"date": "2019-09-26", "close": 1.52, "volume": 311183.0}, {"date": "2019-09-27", "close": 1.53, "volume": 594863.0}, {"date": "2019-09-30", "close": 1.52, "volume": 737054.0}, {"date": "2019-10-01", "close": 1.53, "volume": 255881.0}, {"date": "2019-10-02", "close": 1.515, "volume": 799966.0}, {"date": "2019-10-03", "close": 1.55, "volume": 1299220.0}, {"date": "2019-10-04", "close": 1.53, "volume": 103313.0}, {"date": "2019-10-07", "close": 1.55, "volume": 37532.0}, {"date": "2019-10-08", "close": 1.55, "volume": 189556.0}, {"date": "2019-10-09", "close": 1.53, "volume": 178286.0}, {"date": "2019-10-10", "close": 1.525, "volume": 210643.0}, {"date": "2019-10-11", "close": 1.515, "volume": 1340920.0}, {"date": "2019-10-14", "close": 1.515, "volume": 235753.0}, {"date": "2019-10-15", "close": 1.52, "volume": 409557.0}, {"date": "2019-10-16", "close": 1.565, "volume": 477942.0}, {"date": "2019-10-17", "close": 1.55, "volume": 870388.0}, {"date": "2019-10-18", "close": 1.55, "volume": 406004.0}, {"date": "2019-10-21", "close": 1.545, "volume": 316879.0}, {"date": "2019-10-22", "close": 1.52, "volume": 481782.0}, {"date": "2019-10-23", "close": 1.55, "volume": 544976.0}, {"date": "2019-10-24", "close": 1.55, "volume": 136703.0}, {"date": "2019-10-25", "close": 1.54, "volume": 345297.0}, {"date": "2019-10-28", "close": 1.54, "volume": 1185553.0}, {"date": "2019-10-29", "close": 1.54, "volume": 1505421.0}, {"date": "2019-10-30", "close": 1.55, "volume": 314510.0}, {"date": "2019-10-31", "close": 1.56, "volume": 280074.0}, {"date": "2019-11-01", "close": 1.56, "volume": 5879227.0}, {"date": "2019-11-04", "close": 1.545, "volume": 256423.0}, {"date": "2019-11-05", "close": 1.54, "volume": 199440.0}, {"date": "2019-11-06", "close": 1.535, "volume": 352228.0}, {"date": "2019-11-07", "close": 1.56, "volume": 549184.0}, {"date": "2019-11-08", "close": 1.55, "volume": 255440.0}, {"date": "2019-11-11", "close": 1.52, "volume": 584920.0}, {"date": "2019-11-12", "close": 1.535, "volume": 275086.0}, {"date": "2019-11-13", "close": 1.53, "volume": 399972.0}, {"date": "2019-11-14", "close": 1.56, "volume": 562808.0}, {"date": "2019-11-15", "close": 1.51, "volume": 723489.0}, {"date": "2019-11-18", "close": 1.52, "volume": 1744618.0}, {"date": "2019-11-19", "close": 1.52, "volume": 478198.0}, {"date": "2019-11-20", "close": 1.51, "volume": 331595.0}, {"date": "2019-11-21", "close": 1.51, "volume": 3306924.0}, {"date": "2019-11-22", "close": 1.515, "volume": 134484.0}, {"date": "2019-11-25", "close": 1.515, "volume": 490445.0}, {"date": "2019-11-26", "close": 1.52, "volume": 1171644.0}, {"date": "2019-11-27", "close": 1.555, "volume": 4137666.0}, {"date": "2019-11-28", "close": 1.55, "volume": 320197.0}, {"date": "2019-11-29", "close": 1.545, "volume": 352424.0}, {"date": "2019-12-02", "close": 1.54, "volume": 269966.0}, {"date": "2019-12-03", "close": 1.535, "volume": 567821.0}, {"date": "2019-12-04", "close": 1.52, "volume": 532635.0}, {"date": "2019-12-05", "close": 1.54, "volume": 272185.0}, {"date": "2019-12-06", "close": 1.55, "volume": 585700.0}, {"date": "2019-12-09", "close": 1.545, "volume": 341065.0}, {"date": "2019-12-10", "close": 1.525, "volume": 972008.0}, {"date": "2019-12-11", "close": 1.55, "volume": 603868.0}, {"date": "2019-12-12", "close": 1.51, "volume": 415232.0}, {"date": "2019-12-13", "close": 1.505, "volume": 699804.0}, {"date": "2019-12-16", "close": 1.53, "volume": 735359.0}, {"date": "2019-12-17", "close": 1.545, "volume": 582240.0}, {"date": "2019-12-18", "close": 1.545, "volume": 1260782.0}, {"date": "2019-12-19", "close": 1.56, "volume": 767204.0}, {"date": "2019-12-20", "close": 1.55, "volume": 960617.0}, {"date": "2019-12-23", "close": 1.535, "volume": 410137.0}, {"date": "2019-12-24", "close": 1.53, "volume": 321028.0}, {"date": "2019-12-27", "close": 1.525, "volume": 610252.0}, {"date": "2019-12-30", "close": 1.5, "volume": 352350.0}, {"date": "2019-12-31", "close": 1.475, "volume": 364621.0}, {"date": "2020-01-02", "close": 1.465, "volume": 513396.0}, {"date": "2020-01-03", "close": 1.48, "volume": 133272.0}, {"date": "2020-01-06", "close": 1.49, "volume": 206550.0}, {"date": "2020-01-07", "close": 1.5, "volume": 249398.0}, {"date": "2020-01-08", "close": 1.49, "volume": 397651.0}, {"date": "2020-01-09", "close": 1.5, "volume": 571528.0}, {"date": "2020-01-10", "close": 1.495, "volume": 644213.0}, {"date": "2020-01-13", "close": 1.51, "volume": 325636.0}, {"date": "2020-01-14", "close": 1.505, "volume": 157485.0}, {"date": "2020-01-15", "close": 1.525, "volume": 380582.0}, {"date": "2020-01-16", "close": 1.52, "volume": 172301.0}, {"date": "2020-01-17", "close": 1.56, "volume": 753388.0}, {"date": "2020-01-20", "close": 1.51, "volume": 496900.0}, {"date": "2020-01-21", "close": 1.5, "volume": 353619.0}, {"date": "2020-01-22", "close": 1.52, "volume": 486371.0}, {"date": "2020-01-23", "close": 1.53, "volume": 348247.0}, {"date": "2020-01-24", "close": 1.535, "volume": 277391.0}, {"date": "2020-01-28", "close": 1.54, "volume": 322125.0}, {"date": "2020-01-29", "close": 1.525, "volume": 268547.0}, {"date": "2020-01-30", "close": 1.53, "volume": 263393.0}, {"date": "2020-01-31", "close": 1.545, "volume": 1074780.0}, {"date": "2020-02-03", "close": 1.535, "volume": 231771.0}, {"date": "2020-02-04", "close": 1.53, "volume": 285182.0}, {"date": "2020-02-05", "close": 1.515, "volume": 289649.0}, {"date": "2020-02-06", "close": 1.515, "volume": 1454369.0}, {"date": "2020-02-07", "close": 1.51, "volume": 255839.0}, {"date": "2020-02-10", "close": 1.505, "volume": 170718.0}, {"date": "2020-02-11", "close": 1.52, "volume": 249801.0}, {"date": "2020-02-12", "close": 1.54, "volume": 298575.0}, {"date": "2020-02-13", "close": 1.545, "volume": 472659.0}, {"date": "2020-02-14", "close": 1.525, "volume": 596738.0}, {"date": "2020-02-17", "close": 1.53, "volume": 414682.0}, {"date": "2020-02-18", "close": 1.53, "volume": 216174.0}, {"date": "2020-02-19", "close": 1.535, "volume": 188941.0}, {"date": "2020-02-20", "close": 1.53, "volume": 377720.0}, {"date": "2020-02-21", "close": 1.54, "volume": 810177.0}, {"date": "2020-02-24", "close": 1.52, "volume": 272350.0}, {"date": "2020-02-25", "close": 1.51, "volume": 796079.0}, {"date": "2020-02-26", "close": 1.47, "volume": 1091964.0}, {"date": "2020-02-27", "close": 1.5, "volume": 968271.0}, {"date": "2020-02-28", "close": 1.49, "volume": 1818920.0}, {"date": "2020-03-02", "close": 1.48, "volume": 1224001.0}, {"date": "2020-03-03", "close": 1.465, "volume": 725621.0}, {"date": "2020-03-04", "close": 1.465, "volume": 448242.0}, {"date": "2020-03-05", "close": 1.475, "volume": 5831597.0}, {"date": "2020-03-06", "close": 1.455, "volume": 1057186.0}, {"date": "2020-03-09", "close": 1.42, "volume": 1295095.0}, {"date": "2020-03-10", "close": 1.42, "volume": 1441830.0}, {"date": "2020-03-11", "close": 1.38, "volume": 1563659.0}, {"date": "2020-03-12", "close": 1.28, "volume": 2306798.0}, {"date": "2020-03-13", "close": 1.27, "volume": 2319881.0}, {"date": "2020-03-16", "close": 1.185, "volume": 1061317.0}, {"date": "2020-03-17", "close": 1.115, "volume": 4488567.0}, {"date": "2020-03-18", "close": 1.125, "volume": 1937899.0}, {"date": "2020-03-19", "close": 1.025, "volume": 2549997.0}, {"date": "2020-03-20", "close": 1.1, "volume": 2052154.0}, {"date": "2020-03-23", "close": 0.875, "volume": 3446885.0}, {"date": "2020-03-24", "close": 0.91, "volume": 1353059.0}, {"date": "2020-03-25", "close": 0.93, "volume": 780881.0}, {"date": "2020-03-26", "close": 0.95, "volume": 2503783.0}, {"date": "2020-03-27", "close": 0.915, "volume": 1951385.0}, {"date": "2020-03-30", "close": 0.925, "volume": 1385765.0}, {"date": "2020-03-31", "close": 0.935, "volume": 1151168.0}, {"date": "2020-04-01", "close": 0.91, "volume": 1706539.0}, {"date": "2020-04-02", "close": 0.94, "volume": 1449141.0}, {"date": "2020-04-03", "close": 0.95, "volume": 1950222.0}, {"date": "2020-04-06", "close": 0.965, "volume": 1166064.0}, {"date": "2020-04-07", "close": 1.0, "volume": 2090267.0}, {"date": "2020-04-08", "close": 0.99, "volume": 461232.0}, {"date": "2020-04-09", "close": 1.015, "volume": 1400433.0}, {"date": "2020-04-14", "close": 1.0, "volume": 622138.0}, {"date": "2020-04-15", "close": 0.995, "volume": 810234.0}, {"date": "2020-04-16", "close": 1.0, "volume": 3058132.0}, {"date": "2020-04-17", "close": 1.035, "volume": 944192.0}, {"date": "2020-04-20", "close": 1.04, "volume": 784909.0}, {"date": "2020-04-21", "close": 1.035, "volume": 1301791.0}, {"date": "2020-04-22", "close": 1.01, "volume": 864212.0}, {"date": "2020-04-23", "close": 1.01, "volume": 673249.0}, {"date": "2020-04-24", "close": 1.01, "volume": 612711.0}, {"date": "2020-04-27", "close": 1.01, "volume": 970115.0}, {"date": "2020-04-28", "close": 1.03, "volume": 2679383.0}, {"date": "2020-04-29", "close": 1.04, "volume": 716457.0}, {"date": "2020-04-30", "close": 1.045, "volume": 1571848.0}, {"date": "2020-05-01", "close": 1.02, "volume": 973360.0}, {"date": "2020-05-04", "close": 1.03, "volume": 1040949.0}, {"date": "2020-05-05", "close": 1.015, "volume": 1044482.0}, {"date": "2020-05-06", "close": 1.015, "volume": 888849.0}, {"date": "2020-05-07", "close": 1.005, "volume": 1587495.0}, {"date": "2020-05-08", "close": 1.04, "volume": 10070461.0}, {"date": "2020-05-11", "close": 1.04, "volume": 1599284.0}, {"date": "2020-05-12", "close": 1.045, "volume": 1384586.0}, {"date": "2020-05-13", "close": 1.04, "volume": 1093042.0}, {"date": "2020-05-14", "close": 1.03, "volume": 828819.0}, {"date": "2020-05-15", "close": 1.02, "volume": 3293733.0}, {"date": "2020-05-18", "close": 1.03, "volume": 1159943.0}, {"date": "2020-05-19", "close": 1.03, "volume": 1685996.0}, {"date": "2020-05-20", "close": 1.04, "volume": 1641044.0}, {"date": "2020-05-21", "close": 1.04, "volume": 3658338.0}, {"date": "2020-05-22", "close": 1.03, "volume": 400280.0}, {"date": "2020-05-25", "close": 1.05, "volume": 2240710.0}, {"date": "2020-05-26", "close": 1.075, "volume": 12562294.0}, {"date": "2020-05-27", "close": 1.105, "volume": 5002680.0}, {"date": "2020-05-28", "close": 1.1, "volume": 1299645.0}, {"date": "2020-05-29", "close": 1.085, "volume": 2332224.0}, {"date": "2020-06-01", "close": 1.105, "volume": 790776.0}, {"date": "2020-06-02", "close": 1.1, "volume": 469658.0}, {"date": "2020-06-03", "close": 1.105, "volume": 645313.0}, {"date": "2020-06-04", "close": 1.15, "volume": 1298714.0}, {"date": "2020-06-05", "close": 1.13, "volume": 903085.0}, {"date": "2020-06-09", "close": 1.165, "volume": 1646011.0}, {"date": "2020-06-10", "close": 1.185, "volume": 870077.0}, {"date": "2020-06-11", "close": 1.16, "volume": 1531488.0}, {"date": "2020-06-12", "close": 1.14, "volume": 1579025.0}, {"date": "2020-06-15", "close": 1.12, "volume": 462547.0}, {"date": "2020-06-16", "close": 1.15, "volume": 264952.0}, {"date": "2020-06-17", "close": 1.18, "volume": 835508.0}, {"date": "2020-06-18", "close": 1.18, "volume": 1018650.0}, {"date": "2020-06-19", "close": 1.215, "volume": 1284257.0}, {"date": "2020-06-22", "close": 1.18, "volume": 1392123.0}, {"date": "2020-06-23", "close": 1.16, "volume": 1112255.0}, {"date": "2020-06-24", "close": 1.17, "volume": 996144.0}, {"date": "2020-06-25", "close": 1.15, "volume": 1601399.0}, {"date": "2020-06-26", "close": 1.175, "volume": 663516.0}, {"date": "2020-06-29", "close": 1.095, "volume": 1118294.0}, {"date": "2020-06-30", "close": 1.115, "volume": 2243631.0}, {"date": "2020-07-01", "close": 1.145, "volume": 305202.0}, {"date": "2020-07-02", "close": 1.165, "volume": 723009.0}, {"date": "2020-07-03", "close": 1.16, "volume": 121287.0}, {"date": "2020-07-06", "close": 1.13, "volume": 1288815.0}, {"date": "2020-07-07", "close": 1.12, "volume": 643683.0}, {"date": "2020-07-08", "close": 1.09, "volume": 606688.0}, {"date": "2020-07-09", "close": 1.07, "volume": 1467308.0}, {"date": "2020-07-10", "close": 1.06, "volume": 664507.0}, {"date": "2020-07-13", "close": 1.09, "volume": 696972.0}, {"date": "2020-07-14", "close": 1.085, "volume": 571975.0}, {"date": "2020-07-15", "close": 1.085, "volume": 475200.0}, {"date": "2020-07-16", "close": 1.11, "volume": 503755.0}, {"date": "2020-07-17", "close": 1.09, "volume": 248083.0}, {"date": "2020-07-20", "close": 1.075, "volume": 334626.0}, {"date": "2020-07-21", "close": 1.075, "volume": 1138542.0}, {"date": "2020-07-22", "close": 1.07, "volume": 272246.0}, {"date": "2020-07-23", "close": 1.115, "volume": 520248.0}, {"date": "2020-07-24", "close": 1.1, "volume": 123209.0}, {"date": "2020-07-27", "close": 1.1, "volume": 125419.0}, {"date": "2020-07-28", "close": 1.09, "volume": 1068581.0}, {"date": "2020-07-29", "close": 1.09, "volume": 157797.0}, {"date": "2020-07-30", "close": 1.095, "volume": 304798.0}, {"date": "2020-07-31", "close": 1.075, "volume": 511714.0}, {"date": "2020-08-03", "close": 1.07, "volume": 592406.0}, {"date": "2020-08-04", "close": 1.07, "volume": 2303993.0}, {"date": "2020-08-05", "close": 1.07, "volume": 623069.0}, {"date": "2020-08-06", "close": 1.035, "volume": 1759869.0}, {"date": "2020-08-07", "close": 1.05, "volume": 819210.0}, {"date": "2020-08-10", "close": 1.06, "volume": 595447.0}, {"date": "2020-08-11", "close": 1.06, "volume": 312180.0}, {"date": "2020-08-12", "close": 1.055, "volume": 389876.0}, {"date": "2020-08-13", "close": 1.045, "volume": 444044.0}, {"date": "2020-08-14", "close": 1.055, "volume": 411138.0}, {"date": "2020-08-17", "close": 1.045, "volume": 261174.0}, {"date": "2020-08-18", "close": 1.075, "volume": 1649350.0}, {"date": "2020-08-19", "close": 1.055, "volume": 678218.0}, {"date": "2020-08-20", "close": 1.06, "volume": 552068.0}, {"date": "2020-08-21", "close": 1.07, "volume": 687091.0}, {"date": "2020-08-24", "close": 1.065, "volume": 1274620.0}, {"date": "2020-08-25", "close": 1.04, "volume": 680027.0}, {"date": "2020-08-26", "close": 1.03, "volume": 666315.0}, {"date": "2020-08-27", "close": 1.04, "volume": 738135.0}, {"date": "2020-08-28", "close": 1.035, "volume": 190402.0}, {"date": "2020-08-31", "close": 1.075, "volume": 1359977.0}, {"date": "2020-09-01", "close": 1.025, "volume": 954957.0}, {"date": "2020-09-02", "close": 1.035, "volume": 588007.0}, {"date": "2020-09-03", "close": 1.045, "volume": 1585089.0}, {"date": "2020-09-04", "close": 1.055, "volume": 823670.0}, {"date": "2020-09-07", "close": 1.05, "volume": 202080.0}, {"date": "2020-09-08", "close": 1.04, "volume": 218705.0}, {"date": "2020-09-09", "close": 1.03, "volume": 630144.0}, {"date": "2020-09-10", "close": 1.015, "volume": 1029397.0}, {"date": "2020-09-11", "close": 1.015, "volume": 747353.0}, {"date": "2020-09-14", "close": 1.015, "volume": 673706.0}, {"date": "2020-09-15", "close": 1.01, "volume": 1107574.0}, {"date": "2020-09-16", "close": 1.03, "volume": 1227051.0}, {"date": "2020-09-17", "close": 1.05, "volume": 2324939.0}, {"date": "2020-09-18", "close": 1.045, "volume": 2298346.0}, {"date": "2020-09-21", "close": 1.06, "volume": 365217.0}, {"date": "2020-09-22", "close": 1.035, "volume": 890316.0}, {"date": "2020-09-23", "close": 1.045, "volume": 497971.0}, {"date": "2020-09-24", "close": 1.065, "volume": 2920917.0}, {"date": "2020-09-25", "close": 1.07, "volume": 2208473.0}, {"date": "2020-09-28", "close": 1.07, "volume": 454739.0}, {"date": "2020-09-29", "close": 1.06, "volume": 598174.0}, {"date": "2020-09-30", "close": 1.05, "volume": 902938.0}, {"date": "2020-10-01", "close": 1.06, "volume": 426482.0}, {"date": "2020-10-02", "close": 1.065, "volume": 406795.0}, {"date": "2020-10-05", "close": 1.065, "volume": 362492.0}, {"date": "2020-10-06", "close": 1.07, "volume": 738974.0}, {"date": "2020-10-07", "close": 1.065, "volume": 918304.0}, {"date": "2020-10-08", "close": 1.065, "volume": 970025.0}, {"date": "2020-10-09", "close": 1.07, "volume": 1481726.0}, {"date": "2020-10-12", "close": 1.07, "volume": 810162.0}, {"date": "2020-10-13", "close": 1.075, "volume": 831274.0}, {"date": "2020-10-14", "close": 1.085, "volume": 1455252.0}, {"date": "2020-10-15", "close": 1.105, "volume": 449820.0}, {"date": "2020-10-16", "close": 1.11, "volume": 933018.0}, {"date": "2020-10-19", "close": 1.12, "volume": 730776.0}, {"date": "2020-10-20", "close": 1.11, "volume": 1020423.0}, {"date": "2020-10-21", "close": 1.105, "volume": 1416101.0}, {"date": "2020-10-22", "close": 1.085, "volume": 685422.0}, {"date": "2020-10-23", "close": 1.09, "volume": 541472.0}, {"date": "2020-10-26", "close": 1.09, "volume": 341913.0}, {"date": "2020-10-27", "close": 1.08, "volume": 754845.0}, {"date": "2020-10-28", "close": 1.06, "volume": 963541.0}, {"date": "2020-10-29", "close": 1.065, "volume": 754135.0}, {"date": "2020-10-30", "close": 1.065, "volume": 1051671.0}, {"date": "2020-11-02", "close": 1.065, "volume": 746911.0}, {"date": "2020-11-03", "close": 1.08, "volume": 581603.0}, {"date": "2020-11-04", "close": 1.07, "volume": 316708.0}, {"date": "2020-11-05", "close": 1.11, "volume": 585580.0}, {"date": "2020-11-06", "close": 1.085, "volume": 373869.0}, {"date": "2020-11-09", "close": 1.09, "volume": 235143.0}, {"date": "2020-11-10", "close": 1.15, "volume": 1648584.0}, {"date": "2020-11-11", "close": 1.16, "volume": 1403634.0}, {"date": "2020-11-12", "close": 1.175, "volume": 1752574.0}, {"date": "2020-11-13", "close": 1.175, "volume": 1311163.0}, {"date": "2020-11-16", "close": 1.18, "volume": 1640.0}, {"date": "2020-11-17", "close": 1.175, "volume": 1084269.0}, {"date": "2020-11-18", "close": 1.165, "volume": 1059413.0}, {"date": "2020-11-19", "close": 1.195, "volume": 1499685.0}, {"date": "2020-11-20", "close": 1.185, "volume": 434804.0}, {"date": "2020-11-23", "close": 1.205, "volume": 799442.0}, {"date": "2020-11-24", "close": 1.205, "volume": 1345802.0}, {"date": "2020-11-25", "close": 1.21, "volume": 497486.0}, {"date": "2020-11-26", "close": 1.21, "volume": 380461.0}, {"date": "2020-11-27", "close": 1.21, "volume": 103052.0}, {"date": "2020-11-30", "close": 1.155, "volume": 2882462.0}, {"date": "2020-12-01", "close": 1.165, "volume": 379057.0}, {"date": "2020-12-02", "close": 1.15, "volume": 624928.0}, {"date": "2020-12-03", "close": 1.155, "volume": 524172.0}, {"date": "2020-12-04", "close": 1.15, "volume": 570491.0}, {"date": "2020-12-07", "close": 1.13, "volume": 589236.0}, {"date": "2020-12-08", "close": 1.135, "volume": 2458926.0}, {"date": "2020-12-09", "close": 1.135, "volume": 782662.0}, {"date": "2020-12-10", "close": 1.14, "volume": 1944252.0}, {"date": "2020-12-11", "close": 1.14, "volume": 2219267.0}, {"date": "2020-12-14", "close": 1.205, "volume": 686504.0}, {"date": "2020-12-15", "close": 1.205, "volume": 812777.0}, {"date": "2020-12-16", "close": 1.225, "volume": 635994.0}, {"date": "2020-12-17", "close": 1.22, "volume": 1319970.0}, {"date": "2020-12-18", "close": 1.225, "volume": 871981.0}, {"date": "2020-12-21", "close": 1.235, "volume": 777814.0}, {"date": "2020-12-22", "close": 1.215, "volume": 1139402.0}, {"date": "2020-12-23", "close": 1.235, "volume": 1594293.0}, {"date": "2020-12-24", "close": 1.25, "volume": 257219.0}, {"date": "2020-12-29", "close": 1.27, "volume": 629408.0}, {"date": "2020-12-30", "close": 1.23, "volume": 368558.0}, {"date": "2020-12-31", "close": 1.21, "volume": 164764.0}, {"date": "2021-01-04", "close": 1.23, "volume": 318651.0}, {"date": "2021-01-05", "close": 1.22, "volume": 221106.0}, {"date": "2021-01-06", "close": 1.175, "volume": 1008318.0}, {"date": "2021-01-07", "close": 1.17, "volume": 685834.0}, {"date": "2021-01-08", "close": 1.15, "volume": 446808.0}, {"date": "2021-01-11", "close": 1.165, "volume": 383290.0}, {"date": "2021-01-12", "close": 1.16, "volume": 357204.0}, {"date": "2021-01-13", "close": 1.16, "volume": 573130.0}, {"date": "2021-01-14", "close": 1.165, "volume": 553037.0}, {"date": "2021-01-15", "close": 1.15, "volume": 780361.0}, {"date": "2021-01-18", "close": 1.14, "volume": 293071.0}, {"date": "2021-01-19", "close": 1.155, "volume": 183611.0}, {"date": "2021-01-20", "close": 1.145, "volume": 345727.0}, {"date": "2021-01-21", "close": 1.145, "volume": 479850.0}, {"date": "2021-01-22", "close": 1.14, "volume": 427726.0}, {"date": "2021-01-25", "close": 1.155, "volume": 89055.0}, {"date": "2021-01-27", "close": 1.135, "volume": 371232.0}, {"date": "2021-01-28", "close": 1.14, "volume": 553727.0}, {"date": "2021-01-29", "close": 1.155, "volume": 337300.0}, {"date": "2021-02-01", "close": 1.145, "volume": 414398.0}, {"date": "2021-02-02", "close": 1.145, "volume": 545487.0}, {"date": "2021-02-03", "close": 1.145, "volume": 426106.0}, {"date": "2021-02-04", "close": 1.14, "volume": 256247.0}, {"date": "2021-02-05", "close": 1.125, "volume": 290491.0}, {"date": "2021-02-08", "close": 1.15, "volume": 431275.0}, {"date": "2021-02-09", "close": 1.13, "volume": 1236529.0}, {"date": "2021-02-10", "close": 1.12, "volume": 378997.0}, {"date": "2021-02-11", "close": 1.12, "volume": 1724699.0}, {"date": "2021-02-12", "close": 1.14, "volume": 245282.0}, {"date": "2021-02-15", "close": 1.13, "volume": 154311.0}, {"date": "2021-02-16", "close": 1.125, "volume": 545325.0}, {"date": "2021-02-17", "close": 1.12, "volume": 641036.0}, {"date": "2021-02-18", "close": 1.115, "volume": 620441.0}, {"date": "2021-02-19", "close": 1.105, "volume": 905516.0}, {"date": "2021-02-22", "close": 1.09, "volume": 841207.0}, {"date": "2021-02-23", "close": 1.09, "volume": 994045.0}, {"date": "2021-02-24", "close": 1.07, "volume": 735216.0}, {"date": "2021-02-25", "close": 1.04, "volume": 1183629.0}, {"date": "2021-02-26", "close": 1.04, "volume": 2728905.0}, {"date": "2021-03-01", "close": 1.04, "volume": 3631546.0}, {"date": "2021-03-02", "close": 1.05, "volume": 3439383.0}, {"date": "2021-03-03", "close": 1.04, "volume": 846006.0}, {"date": "2021-03-04", "close": 1.025, "volume": 620823.0}, {"date": "2021-03-05", "close": 1.02, "volume": 1120591.0}, {"date": "2021-03-08", "close": 1.04, "volume": 393191.0}, {"date": "2021-03-09", "close": 1.03, "volume": 533680.0}, {"date": "2021-03-10", "close": 1.05, "volume": 786178.0}, {"date": "2021-03-11", "close": 1.03, "volume": 974738.0}, {"date": "2021-03-12", "close": 1.025, "volume": 1074467.0}, {"date": "2021-03-15", "close": 1.05, "volume": 490749.0}, {"date": "2021-03-16", "close": 1.045, "volume": 389012.0}, {"date": "2021-03-17", "close": 1.04, "volume": 250262.0}, {"date": "2021-03-18", "close": 1.055, "volume": 287320.0}, {"date": "2021-03-19", "close": 1.05, "volume": 771961.0}, {"date": "2021-03-22", "close": 1.055, "volume": 879449.0}, {"date": "2021-03-23", "close": 1.06, "volume": 1352715.0}, {"date": "2021-03-24", "close": 1.055, "volume": 4922247.0}, {"date": "2021-03-25", "close": 1.08, "volume": 1429267.0}, {"date": "2021-03-26", "close": 1.085, "volume": 1577876.0}, {"date": "2021-03-29", "close": 1.065, "volume": 647272.0}, {"date": "2021-03-30", "close": 1.05, "volume": 1431536.0}, {"date": "2021-03-31", "close": 1.07, "volume": 972521.0}, {"date": "2021-04-01", "close": 1.06, "volume": 757216.0}, {"date": "2021-04-06", "close": 1.075, "volume": 521995.0}, {"date": "2021-04-07", "close": 1.065, "volume": 498556.0}, {"date": "2021-04-08", "close": 1.1, "volume": 321835.0}, {"date": "2021-04-09", "close": 1.08, "volume": 231048.0}, {"date": "2021-04-12", "close": 1.08, "volume": 961364.0}, {"date": "2021-04-13", "close": 1.08, "volume": 528735.0}, {"date": "2021-04-14", "close": 1.09, "volume": 490184.0}, {"date": "2021-04-15", "close": 1.09, "volume": 296002.0}, {"date": "2021-04-16", "close": 1.1, "volume": 440866.0}, {"date": "2021-04-19", "close": 1.075, "volume": 365157.0}, {"date": "2021-04-20", "close": 1.085, "volume": 271081.0}, {"date": "2021-04-21", "close": 1.09, "volume": 443469.0}, {"date": "2021-04-22", "close": 1.085, "volume": 10516004.0}, {"date": "2021-04-23", "close": 1.065, "volume": 1125041.0}, {"date": "2021-04-26", "close": 1.08, "volume": 406844.0}, {"date": "2021-04-27", "close": 1.075, "volume": 330745.0}, {"date": "2021-04-28", "close": 1.08, "volume": 270864.0}, {"date": "2021-04-29", "close": 1.09, "volume": 397788.0}, {"date": "2021-04-30", "close": 1.065, "volume": 892270.0}, {"date": "2021-05-03", "close": 1.065, "volume": 997942.0}, {"date": "2021-05-04", "close": 1.06, "volume": 729475.0}, {"date": "2021-05-05", "close": 1.06, "volume": 653515.0}, {"date": "2021-05-06", "close": 1.07, "volume": 806230.0}, {"date": "2021-05-07", "close": 1.08, "volume": 403182.0}, {"date": "2021-05-10", "close": 1.095, "volume": 207129.0}, {"date": "2021-05-11", "close": 1.075, "volume": 394731.0}, {"date": "2021-05-12", "close": 1.08, "volume": 256830.0}, {"date": "2021-05-13", "close": 1.075, "volume": 638153.0}, {"date": "2021-05-14", "close": 1.085, "volume": 334676.0}, {"date": "2021-05-17", "close": 1.095, "volume": 373696.0}, {"date": "2021-05-18", "close": 1.085, "volume": 441862.0}, {"date": "2021-05-19", "close": 1.085, "volume": 205747.0}, {"date": "2021-05-20", "close": 1.085, "volume": 300487.0}, {"date": "2021-05-21", "close": 1.085, "volume": 2404634.0}, {"date": "2021-05-24", "close": 1.09, "volume": 367736.0}, {"date": "2021-05-25", "close": 1.09, "volume": 644829.0}, {"date": "2021-05-26", "close": 1.095, "volume": 599589.0}, {"date": "2021-05-27", "close": 1.07, "volume": 1230969.0}, {"date": "2021-05-28", "close": 1.075, "volume": 405668.0}, {"date": "2021-05-31", "close": 1.1, "volume": 585325.0}, {"date": "2021-06-01", "close": 1.1, "volume": 151124.0}, {"date": "2021-06-02", "close": 1.12, "volume": 1297366.0}, {"date": "2021-06-03", "close": 1.12, "volume": 370339.0}, {"date": "2021-06-04", "close": 1.135, "volume": 416708.0}, {"date": "2021-06-07", "close": 1.16, "volume": 616319.0}, {"date": "2021-06-08", "close": 1.145, "volume": 1258975.0}, {"date": "2021-06-09", "close": 1.155, "volume": 980373.0}, {"date": "2021-06-10", "close": 1.15, "volume": 355596.0}, {"date": "2021-06-11", "close": 1.145, "volume": 527557.0}, {"date": "2021-06-15", "close": 1.135, "volume": 398735.0}, {"date": "2021-06-16", "close": 1.15, "volume": 396835.0}, {"date": "2021-06-17", "close": 1.145, "volume": 424483.0}, {"date": "2021-06-18", "close": 1.13, "volume": 1895953.0}, {"date": "2021-06-21", "close": 1.13, "volume": 1140884.0}, {"date": "2021-06-22", "close": 1.155, "volume": 269953.0}, {"date": "2021-06-23", "close": 1.135, "volume": 712923.0}, {"date": "2021-06-24", "close": 1.135, "volume": 772476.0}, {"date": "2021-06-25", "close": 1.15, "volume": 318582.0}, {"date": "2021-06-28", "close": 1.14, "volume": 497349.0}, {"date": "2021-06-29", "close": 1.095, "volume": 785043.0}, {"date": "2021-06-30", "close": 1.12, "volume": 1021332.0}, {"date": "2021-07-01", "close": 1.125, "volume": 1884722.0}, {"date": "2021-07-02", "close": 1.14, "volume": 987693.0}, {"date": "2021-07-05", "close": 1.125, "volume": 543908.0}, {"date": "2021-07-06", "close": 1.115, "volume": 1035667.0}, {"date": "2021-07-07", "close": 1.11, "volume": 642147.0}, {"date": "2021-07-08", "close": 1.09, "volume": 1361016.0}, {"date": "2021-07-09", "close": 1.1, "volume": 1603040.0}, {"date": "2021-07-12", "close": 1.095, "volume": 492725.0}, {"date": "2021-07-13", "close": 1.1, "volume": 347789.0}, {"date": "2021-07-14", "close": 1.105, "volume": 319750.0}, {"date": "2021-07-15", "close": 1.1, "volume": 429609.0}, {"date": "2021-07-16", "close": 1.105, "volume": 651761.0}, {"date": "2021-07-19", "close": 1.09, "volume": 888006.0}, {"date": "2021-07-20", "close": 1.095, "volume": 638111.0}, {"date": "2021-07-21", "close": 1.08, "volume": 827161.0}, {"date": "2021-07-22", "close": 1.105, "volume": 850763.0}, {"date": "2021-07-23", "close": 1.11, "volume": 613271.0}, {"date": "2021-07-26", "close": 1.11, "volume": 7425277.0}, {"date": "2021-07-27", "close": 1.11, "volume": 262995.0}, {"date": "2021-07-28", "close": 1.125, "volume": 335751.0}, {"date": "2021-07-29", "close": 1.125, "volume": 372002.0}, {"date": "2021-07-30", "close": 1.13, "volume": 1199605.0}, {"date": "2021-08-02", "close": 1.15, "volume": 591182.0}, {"date": "2021-08-03", "close": 1.135, "volume": 1306570.0}, {"date": "2021-08-04", "close": 1.14, "volume": 688036.0}, {"date": "2021-08-05", "close": 1.145, "volume": 1337194.0}, {"date": "2021-08-06", "close": 1.145, "volume": 627720.0}, {"date": "2021-08-09", "close": 1.16, "volume": 819018.0}, {"date": "2021-08-10", "close": 1.135, "volume": 831691.0}, {"date": "2021-08-11", "close": 1.135, "volume": 2438215.0}, {"date": "2021-08-12", "close": 1.135, "volume": 478297.0}, {"date": "2021-08-13", "close": 1.13, "volume": 579775.0}, {"date": "2021-08-16", "close": 1.135, "volume": 877383.0}, {"date": "2021-08-17", "close": 1.13, "volume": 827105.0}, {"date": "2021-08-18", "close": 1.175, "volume": 1164354.0}, {"date": "2021-08-19", "close": 1.15, "volume": 667950.0}, {"date": "2021-08-20", "close": 1.16, "volume": 458368.0}, {"date": "2021-08-23", "close": 1.15, "volume": 797800.0}, {"date": "2021-08-24", "close": 1.14, "volume": 479072.0}, {"date": "2021-08-25", "close": 1.16, "volume": 1157136.0}, {"date": "2021-08-26", "close": 1.14, "volume": 474845.0}, {"date": "2021-08-27", "close": 1.185, "volume": 772346.0}, {"date": "2021-08-30", "close": 1.185, "volume": 745369.0}, {"date": "2021-08-31", "close": 1.21, "volume": 572840.0}, {"date": "2021-09-01", "close": 1.17, "volume": 919613.0}, {"date": "2021-09-02", "close": 1.17, "volume": 896303.0}, {"date": "2021-09-03", "close": 1.18, "volume": 712635.0}, {"date": "2021-09-06", "close": 1.21, "volume": 671777.0}, {"date": "2021-09-07", "close": 1.185, "volume": 354148.0}, {"date": "2021-09-08", "close": 1.19, "volume": 301290.0}, {"date": "2021-09-09", "close": 1.175, "volume": 860915.0}, {"date": "2021-09-10", "close": 1.185, "volume": 725815.0}, {"date": "2021-09-13", "close": 1.18, "volume": 633211.0}, {"date": "2021-09-14", "close": 1.16, "volume": 1321845.0}, {"date": "2021-09-15", "close": 1.16, "volume": 867443.0}, {"date": "2021-09-16", "close": 1.165, "volume": 671179.0}, {"date": "2021-09-17", "close": 1.145, "volume": 1666223.0}, {"date": "2021-09-20", "close": 1.145, "volume": 924303.0}, {"date": "2021-09-21", "close": 1.14, "volume": 554069.0}, {"date": "2021-09-22", "close": 1.165, "volume": 785868.0}, {"date": "2021-09-23", "close": 1.16, "volume": 502814.0}, {"date": "2021-09-24", "close": 1.14, "volume": 365096.0}, {"date": "2021-09-27", "close": 1.165, "volume": 1039600.0}, {"date": "2021-09-28", "close": 1.165, "volume": 984258.0}, {"date": "2021-09-29", "close": 1.145, "volume": 1106089.0}, {"date": "2021-09-30", "close": 1.155, "volume": 658727.0}, {"date": "2021-10-01", "close": 1.125, "volume": 1327687.0}, {"date": "2021-10-04", "close": 1.13, "volume": 170602.0}, {"date": "2021-10-05", "close": 1.11, "volume": 1204153.0}, {"date": "2021-10-06", "close": 1.12, "volume": 577629.0}, {"date": "2021-10-07", "close": 1.15, "volume": 413060.0}, {"date": "2021-10-08", "close": 1.145, "volume": 592821.0}, {"date": "2021-10-11", "close": 1.125, "volume": 496552.0}, {"date": "2021-10-12", "close": 1.135, "volume": 646880.0}, {"date": "2021-10-13", "close": 1.16, "volume": 512837.0}, {"date": "2021-10-14", "close": 1.165, "volume": 661391.0}, {"date": "2021-10-15", "close": 1.18, "volume": 611682.0}, {"date": "2021-10-18", "close": 1.16, "volume": 643570.0}, {"date": "2021-10-19", "close": 1.165, "volume": 1607257.0}, {"date": "2021-10-20", "close": 1.16, "volume": 1502199.0}, {"date": "2021-10-21", "close": 1.165, "volume": 998585.0}, {"date": "2021-10-22", "close": 1.16, "volume": 1335825.0}, {"date": "2021-10-25", "close": 1.165, "volume": 309834.0}, {"date": "2021-10-26", "close": 1.17, "volume": 1464535.0}, {"date": "2021-10-27", "close": 1.17, "volume": 566987.0}, {"date": "2021-10-28", "close": 1.19, "volume": 538308.0}, {"date": "2021-10-29", "close": 1.17, "volume": 559273.0}, {"date": "2021-11-01", "close": 1.175, "volume": 323561.0}, {"date": "2021-11-02", "close": 1.17, "volume": 395909.0}, {"date": "2021-11-03", "close": 1.145, "volume": 967675.0}, {"date": "2021-11-04", "close": 1.14, "volume": 1020869.0}, {"date": "2021-11-05", "close": 1.145, "volume": 220051.0}, {"date": "2021-11-08", "close": 1.14, "volume": 379008.0}, {"date": "2021-11-09", "close": 1.125, "volume": 534552.0}, {"date": "2021-11-10", "close": 1.115, "volume": 1059733.0}, {"date": "2021-11-11", "close": 1.1, "volume": 1097455.0}, {"date": "2021-11-12", "close": 1.11, "volume": 866060.0}, {"date": "2021-11-15", "close": 1.11, "volume": 864693.0}, {"date": "2021-11-16", "close": 1.1, "volume": 666411.0}, {"date": "2021-11-17", "close": 1.09, "volume": 1653501.0}, {"date": "2021-11-18", "close": 1.095, "volume": 283320.0}, {"date": "2021-11-19", "close": 1.1, "volume": 335819.0}, {"date": "2021-11-22", "close": 1.1, "volume": 328001.0}, {"date": "2021-11-23", "close": 1.105, "volume": 512543.0}, {"date": "2021-11-24", "close": 1.12, "volume": 310401.0}, {"date": "2021-11-25", "close": 1.13, "volume": 325992.0}, {"date": "2021-11-26", "close": 1.105, "volume": 213071.0}, {"date": "2021-11-29", "close": 1.095, "volume": 636399.0}, {"date": "2021-11-30", "close": 1.09, "volume": 979015.0}, {"date": "2021-12-01", "close": 1.1, "volume": 576969.0}, {"date": "2021-12-02", "close": 1.1, "volume": 521087.0}, {"date": "2021-12-03", "close": 1.095, "volume": 352742.0}, {"date": "2021-12-06", "close": 1.085, "volume": 525880.0}, {"date": "2021-12-07", "close": 1.115, "volume": 489892.0}, {"date": "2021-12-08", "close": 1.11, "volume": 478153.0}, {"date": "2021-12-09", "close": 1.085, "volume": 1075230.0}, {"date": "2021-12-10", "close": 1.125, "volume": 828891.0}, {"date": "2021-12-13", "close": 1.13, "volume": 895320.0}, {"date": "2021-12-14", "close": 1.115, "volume": 361989.0}, {"date": "2021-12-15", "close": 1.08, "volume": 1311567.0}, {"date": "2021-12-16", "close": 1.11, "volume": 1238460.0}, {"date": "2021-12-17", "close": 1.12, "volume": 1713215.0}, {"date": "2021-12-20", "close": 1.1, "volume": 912598.0}, {"date": "2021-12-21", "close": 1.13, "volume": 759501.0}, {"date": "2021-12-22", "close": 1.125, "volume": 410341.0}, {"date": "2021-12-23", "close": 1.16, "volume": 813157.0}, {"date": "2021-12-24", "close": 1.15, "volume": 313129.0}, {"date": "2021-12-29", "close": 1.16, "volume": 1103083.0}, {"date": "2021-12-30", "close": 1.12, "volume": 936260.0}, {"date": "2021-12-31", "close": 1.105, "volume": 210362.0}, {"date": "2022-01-04", "close": 1.125, "volume": 180666.0}, {"date": "2022-01-05", "close": 1.115, "volume": 447930.0}, {"date": "2022-01-06", "close": 1.09, "volume": 1119562.0}, {"date": "2022-01-07", "close": 1.09, "volume": 393633.0}, {"date": "2022-01-10", "close": 1.105, "volume": 256176.0}, {"date": "2022-01-11", "close": 1.09, "volume": 447633.0}, {"date": "2022-01-12", "close": 1.085, "volume": 388235.0}, {"date": "2022-01-13", "close": 1.085, "volume": 276450.0}, {"date": "2022-01-14", "close": 1.085, "volume": 502862.0}, {"date": "2022-01-17", "close": 1.095, "volume": 215059.0}, {"date": "2022-01-18", "close": 1.085, "volume": 278286.0}, {"date": "2022-01-19", "close": 1.09, "volume": 268249.0}, {"date": "2022-01-20", "close": 1.065, "volume": 585569.0}, {"date": "2022-01-21", "close": 1.07, "volume": 379457.0}, {"date": "2022-01-24", "close": 1.065, "volume": 391800.0}, {"date": "2022-01-25", "close": 1.035, "volume": 1478865.0}, {"date": "2022-01-27", "close": 1.015, "volume": 1211819.0}, {"date": "2022-01-28", "close": 1.03, "volume": 2284659.0}, {"date": "2022-01-31", "close": 1.03, "volume": 698534.0}, {"date": "2022-02-01", "close": 1.045, "volume": 248594.0}, {"date": "2022-02-02", "close": 1.055, "volume": 306391.0}, {"date": "2022-02-03", "close": 1.035, "volume": 438788.0}, {"date": "2022-02-04", "close": 1.04, "volume": 224478.0}, {"date": "2022-02-07", "close": 1.04, "volume": 617009.0}, {"date": "2022-02-08", "close": 1.035, "volume": 464254.0}, {"date": "2022-02-09", "close": 1.065, "volume": 312292.0}, {"date": "2022-02-10", "close": 1.065, "volume": 373820.0}, {"date": "2022-02-11", "close": 1.045, "volume": 212450.0}, {"date": "2022-02-14", "close": 1.04, "volume": 531775.0}, {"date": "2022-02-15", "close": 1.03, "volume": 477386.0}, {"date": "2022-02-16", "close": 1.035, "volume": 1267240.0}, {"date": "2022-02-17", "close": 1.015, "volume": 2488444.0}, {"date": "2022-02-18", "close": 1.02, "volume": 412498.0}, {"date": "2022-02-21", "close": 1.025, "volume": 227212.0}, {"date": "2022-02-22", "close": 1.025, "volume": 707110.0}, {"date": "2022-02-23", "close": 1.02, "volume": 729871.0}, {"date": "2022-02-24", "close": 1.015, "volume": 853216.0}, {"date": "2022-02-25", "close": 1.04, "volume": 424235.0}, {"date": "2022-02-28", "close": 1.045, "volume": 775492.0}, {"date": "2022-03-01", "close": 1.05, "volume": 1602703.0}, {"date": "2022-03-02", "close": 1.025, "volume": 611841.0}, {"date": "2022-03-03", "close": 1.04, "volume": 1004013.0}, {"date": "2022-03-04", "close": 1.03, "volume": 383681.0}, {"date": "2022-03-07", "close": 1.03, "volume": 572135.0}, {"date": "2022-03-08", "close": 1.025, "volume": 599404.0}, {"date": "2022-03-09", "close": 1.05, "volume": 2447117.0}, {"date": "2022-03-10", "close": 1.055, "volume": 1866105.0}, {"date": "2022-03-11", "close": 1.06, "volume": 814070.0}, {"date": "2022-03-14", "close": 1.07, "volume": 442789.0}, {"date": "2022-03-15", "close": 1.065, "volume": 781372.0}, {"date": "2022-03-16", "close": 1.055, "volume": 819298.0}, {"date": "2022-03-17", "close": 1.085, "volume": 808660.0}, {"date": "2022-03-18", "close": 1.075, "volume": 1328254.0}, {"date": "2022-03-21", "close": 1.075, "volume": 217820.0}, {"date": "2022-03-22", "close": 1.08, "volume": 242551.0}, {"date": "2022-03-23", "close": 1.075, "volume": 282965.0}, {"date": "2022-03-24", "close": 1.105, "volume": 1071260.0}, {"date": "2022-03-25", "close": 1.08, "volume": 4262206.0}, {"date": "2022-03-28", "close": 1.075, "volume": 815346.0}, {"date": "2022-03-29", "close": 1.09, "volume": 801710.0}, {"date": "2022-03-30", "close": 1.11, "volume": 633689.0}, {"date": "2022-03-31", "close": 1.09, "volume": 755559.0}, {"date": "2022-04-01", "close": 1.1, "volume": 326063.0}, {"date": "2022-04-04", "close": 1.125, "volume": 591726.0}, {"date": "2022-04-05", "close": 1.105, "volume": 387465.0}, {"date": "2022-04-06", "close": 1.105, "volume": 261496.0}, {"date": "2022-04-07", "close": 1.12, "volume": 786371.0}, {"date": "2022-04-08", "close": 1.105, "volume": 351872.0}, {"date": "2022-04-11", "close": 1.125, "volume": 255346.0}, {"date": "2022-04-12", "close": 1.11, "volume": 428436.0}, {"date": "2022-04-13", "close": 1.11, "volume": 201980.0}, {"date": "2022-04-14", "close": 1.115, "volume": 664760.0}, {"date": "2022-04-19", "close": 1.115, "volume": 347691.0}, {"date": "2022-04-20", "close": 1.11, "volume": 283421.0}, {"date": "2022-04-21", "close": 1.125, "volume": 356388.0}, {"date": "2022-04-22", "close": 1.12, "volume": 235168.0}, {"date": "2022-04-26", "close": 1.11, "volume": 558792.0}, {"date": "2022-04-27", "close": 1.115, "volume": 553164.0}, {"date": "2022-04-28", "close": 1.11, "volume": 1697895.0}, {"date": "2022-04-29", "close": 1.135, "volume": 638364.0}, {"date": "2022-05-02", "close": 1.135, "volume": 385775.0}, {"date": "2022-05-03", "close": 1.12, "volume": 465726.0}, {"date": "2022-05-04", "close": 1.09, "volume": 443809.0}, {"date": "2022-05-05", "close": 1.105, "volume": 248753.0}, {"date": "2022-05-06", "close": 1.07, "volume": 681509.0}, {"date": "2022-05-09", "close": 1.04, "volume": 2664723.0}, {"date": "2022-05-10", "close": 1.015, "volume": 2144676.0}, {"date": "2022-05-11", "close": 1.035, "volume": 1129033.0}, {"date": "2022-05-12", "close": 1.01, "volume": 1079116.0}, {"date": "2022-05-13", "close": 1.045, "volume": 361797.0}, {"date": "2022-05-16", "close": 1.04, "volume": 956944.0}, {"date": "2022-05-17", "close": 1.025, "volume": 381161.0}, {"date": "2022-05-18", "close": 1.04, "volume": 404843.0}, {"date": "2022-05-19", "close": 1.03, "volume": 308125.0}, {"date": "2022-05-20", "close": 1.03, "volume": 242715.0}, {"date": "2022-05-23", "close": 1.02, "volume": 812854.0}, {"date": "2022-05-24", "close": 1.025, "volume": 421623.0}, {"date": "2022-05-25", "close": 1.055, "volume": 319450.0}, {"date": "2022-05-26", "close": 1.02, "volume": 531834.0}, {"date": "2022-05-27", "close": 1.02, "volume": 761062.0}, {"date": "2022-05-30", "close": 1.03, "volume": 347314.0}, {"date": "2022-05-31", "close": 1.055, "volume": 878896.0}, {"date": "2022-06-01", "close": 1.055, "volume": 242825.0}, {"date": "2022-06-02", "close": 1.04, "volume": 317386.0}, {"date": "2022-06-03", "close": 1.025, "volume": 365291.0}, {"date": "2022-06-06", "close": 1.01, "volume": 1358110.0}, {"date": "2022-06-07", "close": 1.015, "volume": 2061298.0}, {"date": "2022-06-08", "close": 1.02, "volume": 751643.0}, {"date": "2022-06-09", "close": 1.02, "volume": 1126249.0}, {"date": "2022-06-10", "close": 0.995, "volume": 1611445.0}, {"date": "2022-06-14", "close": 0.96, "volume": 1670893.0}, {"date": "2022-06-15", "close": 0.92, "volume": 2455226.0}, {"date": "2022-06-16", "close": 0.955, "volume": 1249095.0}, {"date": "2022-06-17", "close": 0.94, "volume": 1618430.0}, {"date": "2022-06-20", "close": 0.945, "volume": 495332.0}, {"date": "2022-06-21", "close": 0.95, "volume": 935580.0}, {"date": "2022-06-22", "close": 0.95, "volume": 642570.0}, {"date": "2022-06-23", "close": 0.955, "volume": 643229.0}, {"date": "2022-06-24", "close": 0.975, "volume": 638203.0}, {"date": "2022-06-27", "close": 0.96, "volume": 2204235.0}, {"date": "2022-06-28", "close": 0.98, "volume": 848323.0}, {"date": "2022-06-29", "close": 0.92, "volume": 940335.0}, {"date": "2022-06-30", "close": 0.91, "volume": 1315806.0}, {"date": "2022-07-01", "close": 0.92, "volume": 577390.0}, {"date": "2022-07-04", "close": 0.93, "volume": 481759.0}, {"date": "2022-07-05", "close": 0.92, "volume": 1025881.0}, {"date": "2022-07-06", "close": 0.92, "volume": 1357248.0}, {"date": "2022-07-07", "close": 0.94, "volume": 770682.0}, {"date": "2022-07-08", "close": 0.95, "volume": 326347.0}, {"date": "2022-07-11", "close": 0.94, "volume": 543747.0}, {"date": "2022-07-12", "close": 0.935, "volume": 441865.0}, {"date": "2022-07-13", "close": 0.96, "volume": 323916.0}, {"date": "2022-07-14", "close": 0.95, "volume": 269251.0}, {"date": "2022-07-15", "close": 0.95, "volume": 387034.0}, {"date": "2022-07-18", "close": 0.975, "volume": 320713.0}, {"date": "2022-07-19", "close": 0.97, "volume": 407367.0}, {"date": "2022-07-20", "close": 0.98, "volume": 402598.0}, {"date": "2022-07-21", "close": 0.975, "volume": 231182.0}, {"date": "2022-07-22", "close": 0.99, "volume": 282599.0}, {"date": "2022-07-25", "close": 0.98, "volume": 584497.0}, {"date": "2022-07-26", "close": 0.975, "volume": 1474218.0}, {"date": "2022-07-27", "close": 0.97, "volume": 234153.0}, {"date": "2022-07-28", "close": 0.985, "volume": 395033.0}, {"date": "2022-07-29", "close": 0.98, "volume": 188224.0}, {"date": "2022-08-01", "close": 0.97, "volume": 474223.0}, {"date": "2022-08-02", "close": 0.955, "volume": 374775.0}, {"date": "2022-08-03", "close": 0.96, "volume": 925441.0}, {"date": "2022-08-04", "close": 0.955, "volume": 237083.0}, {"date": "2022-08-05", "close": 0.965, "volume": 681136.0}, {"date": "2022-08-08", "close": 0.935, "volume": 686913.0}, {"date": "2022-08-09", "close": 0.93, "volume": 723717.0}, {"date": "2022-08-10", "close": 0.935, "volume": 264450.0}, {"date": "2022-08-11", "close": 0.925, "volume": 588195.0}, {"date": "2022-08-12", "close": 0.925, "volume": 256317.0}, {"date": "2022-08-15", "close": 0.94, "volume": 248738.0}, {"date": "2022-08-16", "close": 0.925, "volume": 1804648.0}, {"date": "2022-08-17", "close": 0.93, "volume": 229994.0}, {"date": "2022-08-18", "close": 0.955, "volume": 734470.0}, {"date": "2022-08-19", "close": 0.935, "volume": 438860.0}, {"date": "2022-08-22", "close": 0.925, "volume": 1373053.0}, {"date": "2022-08-23", "close": 0.91, "volume": 916652.0}, {"date": "2022-08-24", "close": 0.91, "volume": 407237.0}, {"date": "2022-08-25", "close": 0.92, "volume": 810569.0}, {"date": "2022-08-26", "close": 0.905, "volume": 4444476.0}, {"date": "2022-08-29", "close": 0.895, "volume": 798226.0}, {"date": "2022-08-30", "close": 0.91, "volume": 1142133.0}, {"date": "2022-08-31", "close": 0.905, "volume": 275102.0}, {"date": "2022-09-01", "close": 0.91, "volume": 1628624.0}, {"date": "2022-09-02", "close": 0.9, "volume": 343144.0}, {"date": "2022-09-05", "close": 0.91, "volume": 664262.0}, {"date": "2022-09-06", "close": 0.9, "volume": 783818.0}, {"date": "2022-09-07", "close": 0.9, "volume": 716481.0}, {"date": "2022-09-08", "close": 0.91, "volume": 419056.0}, {"date": "2022-09-09", "close": 0.925, "volume": 903477.0}, {"date": "2022-09-12", "close": 0.92, "volume": 158367.0}, {"date": "2022-09-13", "close": 0.95, "volume": 294877.0}, {"date": "2022-09-14", "close": 0.915, "volume": 424870.0}, {"date": "2022-09-15", "close": 0.9, "volume": 504930.0}, {"date": "2022-09-16", "close": 0.9, "volume": 2016914.0}, {"date": "2022-09-19", "close": 0.9, "volume": 690193.0}, {"date": "2022-09-20", "close": 0.885, "volume": 1136752.0}, {"date": "2022-09-21", "close": 0.875, "volume": 555850.0}, {"date": "2022-09-23", "close": 0.835, "volume": 936847.0}, {"date": "2022-09-26", "close": 0.835, "volume": 657799.0}, {"date": "2022-09-27", "close": 0.82, "volume": 898608.0}, {"date": "2022-09-28", "close": 0.805, "volume": 1225890.0}, {"date": "2022-09-29", "close": 0.815, "volume": 626408.0}, {"date": "2022-09-30", "close": 0.805, "volume": 773653.0}, {"date": "2022-10-03", "close": 0.8, "volume": 591435.0}, {"date": "2022-10-04", "close": 0.84, "volume": 537435.0}, {"date": "2022-10-05", "close": 0.85, "volume": 460499.0}, {"date": "2022-10-06", "close": 0.845, "volume": 465500.0}, {"date": "2022-10-07", "close": 0.84, "volume": 463394.0}, {"date": "2022-10-10", "close": 0.84, "volume": 553682.0}, {"date": "2022-10-11", "close": 0.825, "volume": 450437.0}, {"date": "2022-10-12", "close": 0.81, "volume": 732082.0}, {"date": "2022-10-13", "close": 0.82, "volume": 791262.0}, {"date": "2022-10-14", "close": 0.81, "volume": 544610.0}, {"date": "2022-10-17", "close": 0.8, "volume": 704320.0}, {"date": "2022-10-18", "close": 0.795, "volume": 1120023.0}, {"date": "2022-10-19", "close": 0.79, "volume": 954043.0}, {"date": "2022-10-20", "close": 0.79, "volume": 842888.0}, {"date": "2022-10-21", "close": 0.785, "volume": 1225282.0}, {"date": "2022-10-24", "close": 0.775, "volume": 1000550.0}, {"date": "2022-10-25", "close": 0.77, "volume": 1271585.0}, {"date": "2022-10-26", "close": 0.795, "volume": 930462.0}, {"date": "2022-10-27", "close": 0.785, "volume": 623408.0}, {"date": "2022-10-28", "close": 0.78, "volume": 408430.0}, {"date": "2022-10-31", "close": 0.79, "volume": 1092270.0}, {"date": "2022-11-01", "close": 0.81, "volume": 285459.0}, {"date": "2022-11-02", "close": 0.795, "volume": 1136990.0}, {"date": "2022-11-03", "close": 0.775, "volume": 558431.0}, {"date": "2022-11-04", "close": 0.78, "volume": 390276.0}, {"date": "2022-11-07", "close": 0.775, "volume": 319221.0}, {"date": "2022-11-08", "close": 0.775, "volume": 448286.0}, {"date": "2022-11-09", "close": 0.775, "volume": 233094.0}, {"date": "2022-11-10", "close": 0.77, "volume": 1404449.0}, {"date": "2022-11-11", "close": 0.77, "volume": 1795120.0}, {"date": "2022-11-14", "close": 0.765, "volume": 2062527.0}, {"date": "2022-11-15", "close": 0.76, "volume": 624291.0}, {"date": "2022-11-16", "close": 0.75, "volume": 1872822.0}, {"date": "2022-11-17", "close": 0.765, "volume": 1342035.0}, {"date": "2022-11-18", "close": 0.755, "volume": 662461.0}, {"date": "2022-11-21", "close": 0.75, "volume": 2480479.0}, {"date": "2022-11-22", "close": 0.76, "volume": 1247272.0}, {"date": "2022-11-23", "close": 0.755, "volume": 703500.0}, {"date": "2022-11-24", "close": 0.77, "volume": 880544.0}, {"date": "2022-11-25", "close": 0.765, "volume": 744650.0}, {"date": "2022-11-28", "close": 0.77, "volume": 1414969.0}, {"date": "2022-11-29", "close": 0.76, "volume": 1639660.0}, {"date": "2022-11-30", "close": 0.775, "volume": 16151883.0}, {"date": "2022-12-01", "close": 0.8, "volume": 1263022.0}, {"date": "2022-12-02", "close": 0.795, "volume": 452709.0}, {"date": "2022-12-05", "close": 0.79, "volume": 480322.0}, {"date": "2022-12-06", "close": 0.78, "volume": 261198.0}, {"date": "2022-12-07", "close": 0.765, "volume": 610983.0}, {"date": "2022-12-08", "close": 0.77, "volume": 1077931.0}, {"date": "2022-12-09", "close": 0.775, "volume": 727738.0}, {"date": "2022-12-12", "close": 0.77, "volume": 802761.0}, {"date": "2022-12-13", "close": 0.775, "volume": 352250.0}, {"date": "2022-12-14", "close": 0.77, "volume": 297248.0}, {"date": "2022-12-15", "close": 0.755, "volume": 2416963.0}, {"date": "2022-12-16", "close": 0.755, "volume": 777161.0}, {"date": "2022-12-19", "close": 0.75, "volume": 1342422.0}, {"date": "2022-12-20", "close": 0.74, "volume": 2067832.0}, {"date": "2022-12-21", "close": 0.74, "volume": 400642.0}, {"date": "2022-12-22", "close": 0.75, "volume": 660508.0}, {"date": "2022-12-23", "close": 0.755, "volume": 245211.0}, {"date": "2022-12-28", "close": 0.745, "volume": 499003.0}, {"date": "2022-12-29", "close": 0.72, "volume": 371589.0}, {"date": "2022-12-30", "close": 0.715, "volume": 175930.0}, {"date": "2023-01-03", "close": 0.735, "volume": 772188.0}, {"date": "2023-01-04", "close": 0.76, "volume": 839241.0}, {"date": "2023-01-05", "close": 0.755, "volume": 651312.0}, {"date": "2023-01-06", "close": 0.75, "volume": 310436.0}, {"date": "2023-01-09", "close": 0.74, "volume": 574157.0}, {"date": "2023-01-10", "close": 0.75, "volume": 953544.0}, {"date": "2023-01-11", "close": 0.75, "volume": 287938.0}, {"date": "2023-01-12", "close": 0.76, "volume": 375560.0}, {"date": "2023-01-13", "close": 0.77, "volume": 1556225.0}, {"date": "2023-01-16", "close": 0.755, "volume": 1155872.0}, {"date": "2023-01-17", "close": 0.78, "volume": 1425336.0}, {"date": "2023-01-18", "close": 0.78, "volume": 711698.0}, {"date": "2023-01-19", "close": 0.78, "volume": 1196532.0}, {"date": "2023-01-20", "close": 0.78, "volume": 190613.0}, {"date": "2023-01-23", "close": 0.8, "volume": 950776.0}, {"date": "2023-01-24", "close": 0.805, "volume": 777352.0}, {"date": "2023-01-25", "close": 0.81, "volume": 1050354.0}, {"date": "2023-01-27", "close": 0.82, "volume": 1010201.0}, {"date": "2023-01-30", "close": 0.81, "volume": 356241.0}, {"date": "2023-01-31", "close": 0.805, "volume": 510218.0}, {"date": "2023-02-01", "close": 0.825, "volume": 366758.0}, {"date": "2023-02-02", "close": 0.835, "volume": 1418812.0}, {"date": "2023-02-03", "close": 0.86, "volume": 852587.0}, {"date": "2023-02-06", "close": 0.84, "volume": 774993.0}, {"date": "2023-02-07", "close": 0.845, "volume": 773500.0}, {"date": "2023-02-08", "close": 0.855, "volume": 1121137.0}, {"date": "2023-02-09", "close": 0.835, "volume": 744203.0}, {"date": "2023-02-10", "close": 0.82, "volume": 572512.0}, {"date": "2023-02-13", "close": 0.815, "volume": 1080969.0}, {"date": "2023-02-14", "close": 0.815, "volume": 948931.0}, {"date": "2023-02-15", "close": 0.805, "volume": 234228.0}, {"date": "2023-02-16", "close": 0.81, "volume": 554071.0}, {"date": "2023-02-17", "close": 0.815, "volume": 635576.0}, {"date": "2023-02-20", "close": 0.81, "volume": 165944.0}, {"date": "2023-02-21", "close": 0.8, "volume": 216906.0}, {"date": "2023-02-22", "close": 0.785, "volume": 295987.0}, {"date": "2023-02-23", "close": 0.785, "volume": 368969.0}, {"date": "2023-02-24", "close": 0.795, "volume": 325759.0}, {"date": "2023-02-27", "close": 0.78, "volume": 374041.0}, {"date": "2023-02-28", "close": 0.78, "volume": 340670.0}, {"date": "2023-03-01", "close": 0.79, "volume": 283203.0}, {"date": "2023-03-02", "close": 0.785, "volume": 650722.0}, {"date": "2023-03-03", "close": 0.775, "volume": 209527.0}, {"date": "2023-03-06", "close": 0.78, "volume": 435559.0}, {"date": "2023-03-07", "close": 0.785, "volume": 301824.0}, {"date": "2023-03-08", "close": 0.78, "volume": 168989.0}, {"date": "2023-03-09", "close": 0.78, "volume": 232222.0}, {"date": "2023-03-10", "close": 0.78, "volume": 258179.0}, {"date": "2023-03-13", "close": 0.77, "volume": 290523.0}, {"date": "2023-03-14", "close": 0.765, "volume": 363800.0}, {"date": "2023-03-15", "close": 0.765, "volume": 137241.0}, {"date": "2023-03-16", "close": 0.75, "volume": 520953.0}, {"date": "2023-03-17", "close": 0.755, "volume": 861573.0}, {"date": "2023-03-20", "close": 0.735, "volume": 766081.0}, {"date": "2023-03-21", "close": 0.745, "volume": 482081.0}, {"date": "2023-03-22", "close": 0.72, "volume": 947247.0}, {"date": "2023-03-23", "close": 0.715, "volume": 252470.0}, {"date": "2023-03-24", "close": 0.71, "volume": 411530.0}, {"date": "2023-03-27", "close": 0.715, "volume": 376714.0}, {"date": "2023-03-28", "close": 0.71, "volume": 204515.0}, {"date": "2023-03-29", "close": 0.715, "volume": 412294.0}, {"date": "2023-03-30", "close": 0.72, "volume": 305889.0}, {"date": "2023-03-31", "close": 0.72, "volume": 477779.0}, {"date": "2023-04-03", "close": 0.725, "volume": 275856.0}, {"date": "2023-04-04", "close": 0.73, "volume": 216073.0}, {"date": "2023-04-05", "close": 0.73, "volume": 270305.0}, {"date": "2023-04-06", "close": 0.715, "volume": 422887.0}, {"date": "2023-04-11", "close": 0.72, "volume": 782151.0}, {"date": "2023-04-12", "close": 0.725, "volume": 358319.0}, {"date": "2023-04-13", "close": 0.715, "volume": 417126.0}, {"date": "2023-04-14", "close": 0.71, "volume": 311628.0}, {"date": "2023-04-17", "close": 0.73, "volume": 323313.0}, {"date": "2023-04-18", "close": 0.735, "volume": 754028.0}, {"date": "2023-04-19", "close": 0.74, "volume": 408486.0}, {"date": "2023-04-20", "close": 0.75, "volume": 580863.0}, {"date": "2023-04-21", "close": 0.73, "volume": 356807.0}, {"date": "2023-04-24", "close": 0.73, "volume": 65250.0}, {"date": "2023-04-26", "close": 0.715, "volume": 1648360.0}, {"date": "2023-04-27", "close": 0.725, "volume": 1283298.0}, {"date": "2023-04-28", "close": 0.715, "volume": 493956.0}, {"date": "2023-05-01", "close": 0.72, "volume": 129795.0}, {"date": "2023-05-02", "close": 0.725, "volume": 221255.0}, {"date": "2023-05-03", "close": 0.73, "volume": 367971.0}, {"date": "2023-05-04", "close": 0.735, "volume": 316057.0}, {"date": "2023-05-05", "close": 0.74, "volume": 137902.0}, {"date": "2023-05-08", "close": 0.74, "volume": 172976.0}, {"date": "2023-05-09", "close": 0.72, "volume": 421457.0}, {"date": "2023-05-10", "close": 0.72, "volume": 394093.0}, {"date": "2023-05-11", "close": 0.715, "volume": 237231.0}, {"date": "2023-05-12", "close": 0.715, "volume": 106714.0}, {"date": "2023-05-15", "close": 0.725, "volume": 314676.0}, {"date": "2023-05-16", "close": 0.735, "volume": 368188.0}, {"date": "2023-05-17", "close": 0.725, "volume": 170452.0}, {"date": "2023-05-18", "close": 0.715, "volume": 358586.0}, {"date": "2023-05-19", "close": 0.72, "volume": 126281.0}, {"date": "2023-05-22", "close": 0.715, "volume": 171743.0}, {"date": "2023-05-23", "close": 0.715, "volume": 777669.0}, {"date": "2023-05-24", "close": 0.715, "volume": 323492.0}, {"date": "2023-05-25", "close": 0.71, "volume": 366006.0}, {"date": "2023-05-26", "close": 0.71, "volume": 121181.0}, {"date": "2023-05-29", "close": 0.72, "volume": 181083.0}, {"date": "2023-05-30", "close": 0.715, "volume": 232482.0}, {"date": "2023-05-31", "close": 0.705, "volume": 525158.0}, {"date": "2023-06-01", "close": 0.705, "volume": 206987.0}, {"date": "2023-06-02", "close": 0.705, "volume": 1052684.0}, {"date": "2023-06-05", "close": 0.7, "volume": 253992.0}, {"date": "2023-06-06", "close": 0.7, "volume": 732519.0}, {"date": "2023-06-07", "close": 0.695, "volume": 333381.0}, {"date": "2023-06-08", "close": 0.7, "volume": 585903.0}, {"date": "2023-06-09", "close": 0.695, "volume": 289371.0}, {"date": "2023-06-13", "close": 0.7, "volume": 272732.0}, {"date": "2023-06-14", "close": 0.685, "volume": 632068.0}, {"date": "2023-06-15", "close": 0.685, "volume": 879263.0}, {"date": "2023-06-16", "close": 0.685, "volume": 1566153.0}, {"date": "2023-06-19", "close": 0.69, "volume": 492997.0}, {"date": "2023-06-20", "close": 0.685, "volume": 646743.0}, {"date": "2023-06-21", "close": 0.68, "volume": 593855.0}, {"date": "2023-06-22", "close": 0.675, "volume": 1026351.0}, {"date": "2023-06-23", "close": 0.66, "volume": 1012629.0}, {"date": "2023-06-26", "close": 0.665, "volume": 1109926.0}, {"date": "2023-06-27", "close": 0.675, "volume": 638665.0}, {"date": "2023-06-28", "close": 0.665, "volume": 1041661.0}, {"date": "2023-06-29", "close": 0.65, "volume": 898586.0}, {"date": "2023-06-30", "close": 0.645, "volume": 328647.0}, {"date": "2023-07-03", "close": 0.665, "volume": 913499.0}, {"date": "2023-07-04", "close": 0.67, "volume": 319553.0}, {"date": "2023-07-05", "close": 0.675, "volume": 266730.0}, {"date": "2023-07-06", "close": 0.665, "volume": 186008.0}, {"date": "2023-07-07", "close": 0.66, "volume": 258462.0}, {"date": "2023-07-10", "close": 0.665, "volume": 550495.0}, {"date": "2023-07-11", "close": 0.665, "volume": 450153.0}, {"date": "2023-07-12", "close": 0.665, "volume": 544486.0}, {"date": "2023-07-13", "close": 0.66, "volume": 450076.0}, {"date": "2023-07-14", "close": 0.675, "volume": 247293.0}, {"date": "2023-07-17", "close": 0.665, "volume": 452637.0}, {"date": "2023-07-18", "close": 0.65, "volume": 428978.0}, {"date": "2023-07-19", "close": 0.655, "volume": 126618.0}, {"date": "2023-07-20", "close": 0.66, "volume": 122784.0}, {"date": "2023-07-21", "close": 0.67, "volume": 314245.0}, {"date": "2023-07-24", "close": 0.675, "volume": 199922.0}, {"date": "2023-07-25", "close": 0.67, "volume": 79451.0}, {"date": "2023-07-26", "close": 0.66, "volume": 596179.0}, {"date": "2023-07-27", "close": 0.675, "volume": 274942.0}, {"date": "2023-07-28", "close": 0.66, "volume": 546134.0}, {"date": "2023-07-31", "close": 0.665, "volume": 191204.0}, {"date": "2023-08-01", "close": 0.665, "volume": 172685.0}, {"date": "2023-08-02", "close": 0.655, "volume": 273214.0}, {"date": "2023-08-03", "close": 0.65, "volume": 142793.0}, {"date": "2023-08-04", "close": 0.65, "volume": 958329.0}, {"date": "2023-08-07", "close": 0.655, "volume": 159179.0}, {"date": "2023-08-08", "close": 0.665, "volume": 397659.0}, {"date": "2023-08-09", "close": 0.645, "volume": 553580.0}, {"date": "2023-08-10", "close": 0.665, "volume": 519313.0}, {"date": "2023-08-11", "close": 0.67, "volume": 646248.0}, {"date": "2023-08-14", "close": 0.67, "volume": 763619.0}, {"date": "2023-08-15", "close": 0.67, "volume": 102422.0}, {"date": "2023-08-16", "close": 0.655, "volume": 381773.0}, {"date": "2023-08-17", "close": 0.655, "volume": 255024.0}, {"date": "2023-08-18", "close": 0.655, "volume": 407933.0}, {"date": "2023-08-21", "close": 0.675, "volume": 332119.0}, {"date": "2023-08-22", "close": 0.64, "volume": 2085319.0}, {"date": "2023-08-23", "close": 0.63, "volume": 882232.0}, {"date": "2023-08-24", "close": 0.625, "volume": 479109.0}, {"date": "2023-08-25", "close": 0.63, "volume": 395482.0}, {"date": "2023-08-28", "close": 0.625, "volume": 402649.0}, {"date": "2023-08-29", "close": 0.63, "volume": 163655.0}, {"date": "2023-08-30", "close": 0.63, "volume": 114637.0}, {"date": "2023-08-31", "close": 0.64, "volume": 288477.0}, {"date": "2023-09-01", "close": 0.63, "volume": 163799.0}, {"date": "2023-09-04", "close": 0.64, "volume": 201276.0}, {"date": "2023-09-05", "close": 0.64, "volume": 158546.0}, {"date": "2023-09-06", "close": 0.63, "volume": 347025.0}, {"date": "2023-09-07", "close": 0.63, "volume": 41625.0}, {"date": "2023-09-08", "close": 0.63, "volume": 235506.0}, {"date": "2023-09-11", "close": 0.63, "volume": 331057.0}, {"date": "2023-09-12", "close": 0.615, "volume": 1095447.0}, {"date": "2023-09-13", "close": 0.6, "volume": 1247461.0}, {"date": "2023-09-14", "close": 0.585, "volume": 1333996.0}, {"date": "2023-09-15", "close": 0.575, "volume": 1955822.0}, {"date": "2023-09-18", "close": 0.57, "volume": 886336.0}, {"date": "2023-09-19", "close": 0.575, "volume": 1167176.0}, {"date": "2023-09-20", "close": 0.56, "volume": 2260792.0}, {"date": "2023-09-21", "close": 0.55, "volume": 1197739.0}, {"date": "2023-09-22", "close": 0.55, "volume": 1137643.0}, {"date": "2023-09-25", "close": 0.545, "volume": 513892.0}, {"date": "2023-09-26", "close": 0.53, "volume": 2045378.0}, {"date": "2023-09-27", "close": 0.54, "volume": 632825.0}, {"date": "2023-09-28", "close": 0.54, "volume": 249140.0}, {"date": "2023-09-29", "close": 0.535, "volume": 876487.0}, {"date": "2023-10-02", "close": 0.54, "volume": 194392.0}, {"date": "2023-10-03", "close": 0.53, "volume": 520920.0}, {"date": "2023-10-04", "close": 0.525, "volume": 776190.0}, {"date": "2023-10-05", "close": 0.525, "volume": 690692.0}, {"date": "2023-10-06", "close": 0.52, "volume": 789101.0}, {"date": "2023-10-09", "close": 0.515, "volume": 521880.0}, {"date": "2023-10-10", "close": 0.525, "volume": 496027.0}, {"date": "2023-10-11", "close": 0.525, "volume": 623900.0}, {"date": "2023-10-12", "close": 0.525, "volume": 236822.0}, {"date": "2023-10-13", "close": 0.515, "volume": 775733.0}, {"date": "2023-10-16", "close": 0.515, "volume": 347631.0}, {"date": "2023-10-17", "close": 0.53, "volume": 313807.0}, {"date": "2023-10-18", "close": 0.535, "volume": 364686.0}, {"date": "2023-10-19", "close": 0.53, "volume": 831119.0}, {"date": "2023-10-20", "close": 0.535, "volume": 269618.0}, {"date": "2023-10-23", "close": 0.55, "volume": 987809.0}, {"date": "2023-10-24", "close": 0.535, "volume": 189989.0}, {"date": "2023-10-25", "close": 0.535, "volume": 161445.0}, {"date": "2023-10-26", "close": 0.525, "volume": 384899.0}, {"date": "2023-10-27", "close": 0.535, "volume": 243849.0}, {"date": "2023-10-30", "close": 0.53, "volume": 128747.0}, {"date": "2023-10-31", "close": 0.515, "volume": 330553.0}, {"date": "2023-11-01", "close": 0.515, "volume": 284560.0}, {"date": "2023-11-02", "close": 0.535, "volume": 1672034.0}, {"date": "2023-11-03", "close": 0.55, "volume": 1118965.0}, {"date": "2023-11-06", "close": 0.545, "volume": 143686.0}, {"date": "2023-11-07", "close": 0.55, "volume": 266520.0}, {"date": "2023-11-08", "close": 0.54, "volume": 590287.0}, {"date": "2023-11-09", "close": 0.55, "volume": 366647.0}, {"date": "2023-11-10", "close": 0.55, "volume": 176971.0}, {"date": "2023-11-13", "close": 0.55, "volume": 194322.0}, {"date": "2023-11-14", "close": 0.535, "volume": 914963.0}, {"date": "2023-11-15", "close": 0.56, "volume": 507694.0}, {"date": "2023-11-16", "close": 0.565, "volume": 427709.0}, {"date": "2023-11-17", "close": 0.57, "volume": 788684.0}, {"date": "2023-11-20", "close": 0.565, "volume": 176579.0}, {"date": "2023-11-21", "close": 0.56, "volume": 689365.0}, {"date": "2023-11-22", "close": 0.555, "volume": 581811.0}, {"date": "2023-11-23", "close": 0.545, "volume": 335566.0}, {"date": "2023-11-24", "close": 0.55, "volume": 111688.0}, {"date": "2023-11-27", "close": 0.555, "volume": 135936.0}, {"date": "2023-11-28", "close": 0.555, "volume": 355050.0}, {"date": "2023-11-29", "close": 0.57, "volume": 332296.0}, {"date": "2023-11-30", "close": 0.58, "volume": 770274.0}, {"date": "2023-12-01", "close": 0.58, "volume": 292867.0}, {"date": "2023-12-04", "close": 0.595, "volume": 669684.0}, {"date": "2023-12-05", "close": 0.58, "volume": 408050.0}, {"date": "2023-12-06", "close": 0.6, "volume": 750924.0}, {"date": "2023-12-07", "close": 0.62, "volume": 652835.0}, {"date": "2023-12-08", "close": 0.625, "volume": 546547.0}, {"date": "2023-12-11", "close": 0.61, "volume": 338514.0}, {"date": "2023-12-12", "close": 0.6, "volume": 647724.0}, {"date": "2023-12-13", "close": 0.6, "volume": 533751.0}, {"date": "2023-12-14", "close": 0.62, "volume": 437578.0}, {"date": "2023-12-15", "close": 0.645, "volume": 1544137.0}, {"date": "2023-12-18", "close": 0.61, "volume": 528015.0}, {"date": "2023-12-19", "close": 0.605, "volume": 338486.0}, {"date": "2023-12-20", "close": 0.63, "volume": 302416.0}, {"date": "2023-12-21", "close": 0.62, "volume": 421609.0}, {"date": "2023-12-22", "close": 0.635, "volume": 691861.0}, {"date": "2023-12-27", "close": 0.65, "volume": 621946.0}, {"date": "2023-12-28", "close": 0.64, "volume": 383972.0}, {"date": "2023-12-29", "close": 0.65, "volume": 320057.0}, {"date": "2024-01-02", "close": 0.66, "volume": 215805.0}, {"date": "2024-01-03", "close": 0.65, "volume": 429420.0}, {"date": "2024-01-04", "close": 0.65, "volume": 2571035.0}, {"date": "2024-01-05", "close": 0.64, "volume": 273692.0}, {"date": "2024-01-08", "close": 0.65, "volume": 242395.0}, {"date": "2024-01-09", "close": 0.65, "volume": 100846.0}, {"date": "2024-01-10", "close": 0.65, "volume": 634749.0}, {"date": "2024-01-11", "close": 0.655, "volume": 132664.0}, {"date": "2024-01-12", "close": 0.645, "volume": 549706.0}, {"date": "2024-01-15", "close": 0.645, "volume": 213972.0}, {"date": "2024-01-16", "close": 0.65, "volume": 86622.0}, {"date": "2024-01-17", "close": 0.64, "volume": 259600.0}, {"date": "2024-01-18", "close": 0.64, "volume": 316439.0}, {"date": "2024-01-19", "close": 0.635, "volume": 595401.0}, {"date": "2024-01-22", "close": 0.635, "volume": 218481.0}, {"date": "2024-01-23", "close": 0.645, "volume": 305324.0}, {"date": "2024-01-24", "close": 0.66, "volume": 467492.0}, {"date": "2024-01-25", "close": 0.655, "volume": 692004.0}, {"date": "2024-01-29", "close": 0.655, "volume": 579459.0}, {"date": "2024-01-30", "close": 0.665, "volume": 294285.0}, {"date": "2024-01-31", "close": 0.665, "volume": 553542.0}, {"date": "2024-02-01", "close": 0.66, "volume": 793786.0}, {"date": "2024-02-02", "close": 0.665, "volume": 607993.0}, {"date": "2024-02-05", "close": 0.65, "volume": 355492.0}, {"date": "2024-02-06", "close": 0.655, "volume": 160153.0}, {"date": "2024-02-07", "close": 0.655, "volume": 507811.0}, {"date": "2024-02-08", "close": 0.66, "volume": 845788.0}, {"date": "2024-02-09", "close": 0.66, "volume": 152507.0}, {"date": "2024-02-12", "close": 0.645, "volume": 338869.0}, {"date": "2024-02-13", "close": 0.65, "volume": 362615.0}, {"date": "2024-02-14", "close": 0.625, "volume": 567384.0}, {"date": "2024-02-15", "close": 0.63, "volume": 804413.0}, {"date": "2024-02-16", "close": 0.645, "volume": 534766.0}, {"date": "2024-02-19", "close": 0.625, "volume": 668194.0}, {"date": "2024-02-20", "close": 0.62, "volume": 328054.0}, {"date": "2024-02-21", "close": 0.615, "volume": 848142.0}, {"date": "2024-02-22", "close": 0.615, "volume": 223390.0}, {"date": "2024-02-23", "close": 0.61, "volume": 137938.0}, {"date": "2024-02-26", "close": 0.61, "volume": 577964.0}, {"date": "2024-02-27", "close": 0.605, "volume": 192012.0}, {"date": "2024-02-28", "close": 0.605, "volume": 257892.0}, {"date": "2024-02-29", "close": 0.605, "volume": 347858.0}, {"date": "2024-03-01", "close": 0.605, "volume": 272589.0}, {"date": "2024-03-04", "close": 0.6, "volume": 286943.0}, {"date": "2024-03-05", "close": 0.6, "volume": 284243.0}, {"date": "2024-03-06", "close": 0.595, "volume": 433953.0}, {"date": "2024-03-07", "close": 0.6, "volume": 340160.0}, {"date": "2024-03-08", "close": 0.61, "volume": 481666.0}, {"date": "2024-03-11", "close": 0.61, "volume": 524364.0}, {"date": "2024-03-12", "close": 0.625, "volume": 737578.0}, {"date": "2024-03-13", "close": 0.615, "volume": 508407.0}, {"date": "2024-03-14", "close": 0.605, "volume": 367528.0}, {"date": "2024-03-15", "close": 0.605, "volume": 986907.0}, {"date": "2024-03-18", "close": 0.605, "volume": 333656.0}, {"date": "2024-03-19", "close": 0.61, "volume": 245812.0}, {"date": "2024-03-20", "close": 0.605, "volume": 340065.0}, {"date": "2024-03-21", "close": 0.6, "volume": 922804.0}, {"date": "2024-03-22", "close": 0.605, "volume": 1165467.0}, {"date": "2024-03-25", "close": 0.605, "volume": 308751.0}, {"date": "2024-03-26", "close": 0.615, "volume": 236202.0}, {"date": "2024-03-27", "close": 0.605, "volume": 386387.0}, {"date": "2024-03-28", "close": 0.615, "volume": 325574.0}, {"date": "2024-04-02", "close": 0.615, "volume": 620746.0}, {"date": "2024-04-03", "close": 0.61, "volume": 847944.0}, {"date": "2024-04-04", "close": 0.605, "volume": 245384.0}, {"date": "2024-04-05", "close": 0.62, "volume": 420387.0}, {"date": "2024-04-08", "close": 0.61, "volume": 224134.0}, {"date": "2024-04-09", "close": 0.61, "volume": 1203204.0}, {"date": "2024-04-10", "close": 0.62, "volume": 411775.0}, {"date": "2024-04-11", "close": 0.6, "volume": 444389.0}, {"date": "2024-04-12", "close": 0.6, "volume": 635538.0}, {"date": "2024-04-15", "close": 0.6, "volume": 525486.0}, {"date": "2024-04-16", "close": 0.595, "volume": 273963.0}, {"date": "2024-04-17", "close": 0.59, "volume": 162245.0}, {"date": "2024-04-18", "close": 0.6, "volume": 227302.0}, {"date": "2024-04-19", "close": 0.6, "volume": 656850.0}, {"date": "2024-04-22", "close": 0.605, "volume": 193782.0}, {"date": "2024-04-23", "close": 0.605, "volume": 290003.0}, {"date": "2024-04-24", "close": 0.605, "volume": 190254.0}, {"date": "2024-04-26", "close": 0.59, "volume": 514721.0}, {"date": "2024-04-29", "close": 0.59, "volume": 200518.0}, {"date": "2024-04-30", "close": 0.6, "volume": 465216.0}, {"date": "2024-05-01", "close": 0.6, "volume": 289425.0}, {"date": "2024-05-02", "close": 0.6, "volume": 199801.0}, {"date": "2024-05-03", "close": 0.61, "volume": 219374.0}, {"date": "2024-05-06", "close": 0.61, "volume": 137304.0}, {"date": "2024-05-07", "close": 0.615, "volume": 154679.0}, {"date": "2024-05-08", "close": 0.615, "volume": 202473.0}, {"date": "2024-05-09", "close": 0.605, "volume": 168414.0}, {"date": "2024-05-10", "close": 0.625, "volume": 554722.0}, {"date": "2024-05-13", "close": 0.62, "volume": 183430.0}, {"date": "2024-05-14", "close": 0.615, "volume": 118678.0}, {"date": "2024-05-15", "close": 0.62, "volume": 2904375.0}, {"date": "2024-05-16", "close": 0.62, "volume": 156899.0}, {"date": "2024-05-17", "close": 0.62, "volume": 279072.0}, {"date": "2024-05-20", "close": 0.61, "volume": 266797.0}, {"date": "2024-05-21", "close": 0.605, "volume": 338373.0}, {"date": "2024-05-22", "close": 0.6, "volume": 415365.0}, {"date": "2024-05-23", "close": 0.605, "volume": 296462.0}, {"date": "2024-05-24", "close": 0.605, "volume": 2334245.0}, {"date": "2024-05-27", "close": 0.605, "volume": 191276.0}, {"date": "2024-05-28", "close": 0.6, "volume": 184456.0}, {"date": "2024-05-29", "close": 0.6, "volume": 233742.0}, {"date": "2024-05-30", "close": 0.6, "volume": 282296.0}, {"date": "2024-05-31", "close": 0.6, "volume": 730691.0}, {"date": "2024-06-03", "close": 0.61, "volume": 587719.0}, {"date": "2024-06-04", "close": 0.62, "volume": 229125.0}, {"date": "2024-06-05", "close": 0.65, "volume": 986306.0}, {"date": "2024-06-06", "close": 0.64, "volume": 250692.0}, {"date": "2024-06-07", "close": 0.635, "volume": 582826.0}, {"date": "2024-06-11", "close": 0.625, "volume": 1471873.0}, {"date": "2024-06-12", "close": 0.62, "volume": 94294.0}, {"date": "2024-06-13", "close": 0.615, "volume": 311434.0}, {"date": "2024-06-14", "close": 0.605, "volume": 93400.0}, {"date": "2024-06-17", "close": 0.605, "volume": 544672.0}, {"date": "2024-06-18", "close": 0.6, "volume": 289812.0}, {"date": "2024-06-19", "close": 0.6, "volume": 562889.0}, {"date": "2024-06-20", "close": 0.605, "volume": 227854.0}, {"date": "2024-06-21", "close": 0.6, "volume": 1263308.0}, {"date": "2024-06-24", "close": 0.6, "volume": 125024.0}, {"date": "2024-06-25", "close": 0.595, "volume": 477830.0}, {"date": "2024-06-26", "close": 0.58, "volume": 2173777.0}, {"date": "2024-06-27", "close": 0.565, "volume": 1812687.0}, {"date": "2024-06-28", "close": 0.56, "volume": 2029031.0}, {"date": "2024-07-01", "close": 0.56, "volume": 428136.0}, {"date": "2024-07-02", "close": 0.55, "volume": 510739.0}, {"date": "2024-07-03", "close": 0.565, "volume": 273897.0}, {"date": "2024-07-04", "close": 0.56, "volume": 416901.0}, {"date": "2024-07-05", "close": 0.565, "volume": 210431.0}, {"date": "2024-07-08", "close": 0.565, "volume": 406770.0}, {"date": "2024-07-09", "close": 0.56, "volume": 656047.0}, {"date": "2024-07-10", "close": 0.565, "volume": 190589.0}, {"date": "2024-07-11", "close": 0.57, "volume": 168234.0}, {"date": "2024-07-12", "close": 0.56, "volume": 1496546.0}, {"date": "2024-07-15", "close": 0.575, "volume": 567748.0}, {"date": "2024-07-16", "close": 0.575, "volume": 308663.0}, {"date": "2024-07-17", "close": 0.585, "volume": 306697.0}, {"date": "2024-07-18", "close": 0.585, "volume": 82862.0}, {"date": "2024-07-19", "close": 0.58, "volume": 394528.0}, {"date": "2024-07-22", "close": 0.57, "volume": 520068.0}, {"date": "2024-07-23", "close": 0.565, "volume": 790323.0}, {"date": "2024-07-24", "close": 0.56, "volume": 578052.0}, {"date": "2024-07-25", "close": 0.565, "volume": 133212.0}, {"date": "2024-07-26", "close": 0.565, "volume": 303867.0}, {"date": "2024-07-29", "close": 0.57, "volume": 386630.0}, {"date": "2024-07-30", "close": 0.59, "volume": 799012.0}, {"date": "2024-07-31", "close": 0.605, "volume": 692822.0}, {"date": "2024-08-01", "close": 0.61, "volume": 457458.0}, {"date": "2024-08-02", "close": 0.615, "volume": 374955.0}, {"date": "2024-08-05", "close": 0.605, "volume": 336732.0}, {"date": "2024-08-06", "close": 0.6, "volume": 365979.0}, {"date": "2024-08-07", "close": 0.605, "volume": 144627.0}, {"date": "2024-08-08", "close": 0.595, "volume": 198948.0}, {"date": "2024-08-09", "close": 0.6, "volume": 44917.0}, {"date": "2024-08-12", "close": 0.61, "volume": 352569.0}, {"date": "2024-08-13", "close": 0.6, "volume": 222260.0}, {"date": "2024-08-14", "close": 0.6, "volume": 136957.0}, {"date": "2024-08-15", "close": 0.6, "volume": 96900.0}, {"date": "2024-08-16", "close": 0.605, "volume": 90263.0}, {"date": "2024-08-19", "close": 0.62, "volume": 500703.0}, {"date": "2024-08-20", "close": 0.61, "volume": 272327.0}, {"date": "2024-08-21", "close": 0.61, "volume": 772194.0}, {"date": "2024-08-22", "close": 0.62, "volume": 85575.0}, {"date": "2024-08-23", "close": 0.62, "volume": 648265.0}, {"date": "2024-08-26", "close": 0.66, "volume": 674537.0}, {"date": "2024-08-27", "close": 0.655, "volume": 730390.0}, {"date": "2024-08-28", "close": 0.67, "volume": 722117.0}, {"date": "2024-08-29", "close": 0.665, "volume": 1018612.0}, {"date": "2024-08-30", "close": 0.67, "volume": 765949.0}, {"date": "2024-09-02", "close": 0.69, "volume": 972876.0}, {"date": "2024-09-03", "close": 0.67, "volume": 469595.0}, {"date": "2024-09-04", "close": 0.67, "volume": 1072003.0}, {"date": "2024-09-05", "close": 0.67, "volume": 2444226.0}, {"date": "2024-09-06", "close": 0.67, "volume": 551525.0}, {"date": "2024-09-09", "close": 0.625, "volume": 2805643.0}, {"date": "2024-09-10", "close": 0.635, "volume": 1791638.0}, {"date": "2024-09-11", "close": 0.655, "volume": 4857099.0}, {"date": "2024-09-12", "close": 0.635, "volume": 5698792.0}, {"date": "2024-09-13", "close": 0.665, "volume": 4182327.0}, {"date": "2024-09-16", "close": 0.65, "volume": 4046680.0}, {"date": "2024-09-17", "close": 0.675, "volume": 5577981.0}, {"date": "2024-09-18", "close": 0.655, "volume": 3193282.0}, {"date": "2024-09-19", "close": 0.64, "volume": 5464312.0}, {"date": "2024-09-20", "close": 0.625, "volume": 49890429.0}, {"date": "2024-09-23", "close": 0.635, "volume": 34315330.0}, {"date": "2024-09-24", "close": 0.68, "volume": 2704662.0}, {"date": "2024-09-25", "close": 0.655, "volume": 1043211.0}, {"date": "2024-09-26", "close": 0.685, "volume": 1629296.0}, {"date": "2024-09-27", "close": 0.66, "volume": 4040766.0}, {"date": "2024-09-30", "close": 0.68, "volume": 684860.0}, {"date": "2024-10-01", "close": 0.675, "volume": 679278.0}, {"date": "2024-10-02", "close": 0.675, "volume": 446346.0}, {"date": "2024-10-03", "close": 0.655, "volume": 1225958.0}, {"date": "2024-10-04", "close": 0.66, "volume": 660623.0}, {"date": "2024-10-07", "close": 0.665, "volume": 777647.0}, {"date": "2024-10-08", "close": 0.66, "volume": 386297.0}, {"date": "2024-10-09", "close": 0.66, "volume": 459622.0}, {"date": "2024-10-10", "close": 0.655, "volume": 447377.0}, {"date": "2024-10-11", "close": 0.645, "volume": 761616.0}, {"date": "2024-10-14", "close": 0.65, "volume": 318367.0}, {"date": "2024-10-15", "close": 0.645, "volume": 956776.0}, {"date": "2024-10-16", "close": 0.65, "volume": 627648.0}, {"date": "2024-10-17", "close": 0.665, "volume": 5182059.0}, {"date": "2024-10-18", "close": 0.655, "volume": 415713.0}, {"date": "2024-10-21", "close": 0.65, "volume": 428791.0}, {"date": "2024-10-22", "close": 0.645, "volume": 1078769.0}, {"date": "2024-10-23", "close": 0.64, "volume": 470133.0}, {"date": "2024-10-24", "close": 0.64, "volume": 347973.0}, {"date": "2024-10-25", "close": 0.645, "volume": 899530.0}, {"date": "2024-10-28", "close": 0.65, "volume": 342675.0}, {"date": "2024-10-29", "close": 0.64, "volume": 1509297.0}, {"date": "2024-10-30", "close": 0.64, "volume": 488567.0}, {"date": "2024-10-31", "close": 0.63, "volume": 457609.0}, {"date": "2024-11-01", "close": 0.63, "volume": 648653.0}, {"date": "2024-11-04", "close": 0.63, "volume": 623481.0}, {"date": "2024-11-05", "close": 0.62, "volume": 289233.0}, {"date": "2024-11-06", "close": 0.62, "volume": 3917892.0}, {"date": "2024-11-07", "close": 0.61, "volume": 805684.0}, {"date": "2024-11-08", "close": 0.61, "volume": 504148.0}, {"date": "2024-11-11", "close": 0.6, "volume": 254950.0}, {"date": "2024-11-12", "close": 0.6, "volume": 280710.0}, {"date": "2024-11-13", "close": 0.595, "volume": 1179819.0}, {"date": "2024-11-14", "close": 0.59, "volume": 382099.0}, {"date": "2024-11-15", "close": 0.595, "volume": 528144.0}, {"date": "2024-11-18", "close": 0.6, "volume": 572333.0}, {"date": "2024-11-19", "close": 0.6, "volume": 447063.0}, {"date": "2024-11-20", "close": 0.59, "volume": 963514.0}, {"date": "2024-11-21", "close": 0.59, "volume": 514491.0}, {"date": "2024-11-22", "close": 0.59, "volume": 597648.0}, {"date": "2024-11-25", "close": 0.59, "volume": 748222.0}, {"date": "2024-11-26", "close": 0.6, "volume": 43108.0}, {"date": "2024-11-27", "close": 0.6, "volume": 269765.0}, {"date": "2024-11-28", "close": 0.59, "volume": 847141.0}, {"date": "2024-11-29", "close": 0.605, "volume": 1359601.0}, {"date": "2024-12-02", "close": 0.595, "volume": 393323.0}, {"date": "2024-12-03", "close": 0.6, "volume": 276766.0}, {"date": "2024-12-04", "close": 0.585, "volume": 2179860.0}, {"date": "2024-12-05", "close": 0.59, "volume": 373570.0}, {"date": "2024-12-06", "close": 0.59, "volume": 870954.0}, {"date": "2024-12-09", "close": 0.585, "volume": 649166.0}, {"date": "2024-12-10", "close": 0.58, "volume": 652251.0}, {"date": "2024-12-11", "close": 0.58, "volume": 456682.0}, {"date": "2024-12-12", "close": 0.58, "volume": 436701.0}, {"date": "2024-12-13", "close": 0.59, "volume": 607932.0}, {"date": "2024-12-16", "close": 0.585, "volume": 376969.0}, {"date": "2024-12-17", "close": 0.59, "volume": 366413.0}, {"date": "2024-12-18", "close": 0.59, "volume": 697387.0}, {"date": "2024-12-19", "close": 0.59, "volume": 532024.0}, {"date": "2024-12-20", "close": 0.59, "volume": 445352.0}, {"date": "2024-12-23", "close": 0.595, "volume": 231380.0}, {"date": "2024-12-24", "close": 0.59, "volume": 478063.0}, {"date": "2024-12-27", "close": 0.6, "volume": 964452.0}, {"date": "2024-12-30", "close": 0.575, "volume": 662529.0}, {"date": "2024-12-31", "close": 0.575, "volume": 86298.0}, {"date": "2025-01-02", "close": 0.57, "volume": 1560045.0}, {"date": "2025-01-03", "close": 0.57, "volume": 1320779.0}, {"date": "2025-01-06", "close": 0.57, "volume": 613400.0}, {"date": "2025-01-07", "close": 0.57, "volume": 813826.0}, {"date": "2025-01-08", "close": 0.57, "volume": 366210.0}, {"date": "2025-01-09", "close": 0.565, "volume": 121237.0}, {"date": "2025-01-10", "close": 0.565, "volume": 295140.0}, {"date": "2025-01-13", "close": 0.565, "volume": 749616.0}, {"date": "2025-01-14", "close": 0.57, "volume": 1118448.0}, {"date": "2025-01-15", "close": 0.57, "volume": 674936.0}, {"date": "2025-01-16", "close": 0.58, "volume": 148930.0}, {"date": "2025-01-17", "close": 0.58, "volume": 177268.0}, {"date": "2025-01-20", "close": 0.585, "volume": 304984.0}, {"date": "2025-01-21", "close": 0.58, "volume": 572053.0}, {"date": "2025-01-22", "close": 0.58, "volume": 475117.0}, {"date": "2025-01-23", "close": 0.58, "volume": 325701.0}, {"date": "2025-01-24", "close": 0.585, "volume": 357123.0}, {"date": "2025-01-28", "close": 0.585, "volume": 174097.0}, {"date": "2025-01-29", "close": 0.59, "volume": 190062.0}, {"date": "2025-01-30", "close": 0.59, "volume": 473862.0}, {"date": "2025-01-31", "close": 0.59, "volume": 398638.0}, {"date": "2025-02-03", "close": 0.595, "volume": 432494.0}, {"date": "2025-02-04", "close": 0.585, "volume": 1192758.0}, {"date": "2025-02-05", "close": 0.585, "volume": 180521.0}, {"date": "2025-02-06", "close": 0.585, "volume": 210807.0}, {"date": "2025-02-07", "close": 0.595, "volume": 473554.0}, {"date": "2025-02-10", "close": 0.605, "volume": 466975.0}, {"date": "2025-02-11", "close": 0.605, "volume": 393187.0}, {"date": "2025-02-12", "close": 0.605, "volume": 455949.0}, {"date": "2025-02-13", "close": 0.61, "volume": 891400.0}, {"date": "2025-02-14", "close": 0.62, "volume": 531381.0}, {"date": "2025-02-17", "close": 0.61, "volume": 304293.0}, {"date": "2025-02-18", "close": 0.61, "volume": 284885.0}, {"date": "2025-02-19", "close": 0.61, "volume": 409874.0}, {"date": "2025-02-20", "close": 0.61, "volume": 831375.0}, {"date": "2025-02-21", "close": 0.61, "volume": 350567.0}, {"date": "2025-02-24", "close": 0.67, "volume": 1460070.0}, {"date": "2025-02-25", "close": 0.64, "volume": 599530.0}, {"date": "2025-02-26", "close": 0.64, "volume": 625597.0}, {"date": "2025-02-27", "close": 0.64, "volume": 277430.0}, {"date": "2025-02-28", "close": 0.64, "volume": 353176.0}, {"date": "2025-03-03", "close": 0.645, "volume": 177406.0}, {"date": "2025-03-04", "close": 0.64, "volume": 224395.0}, {"date": "2025-03-05", "close": 0.64, "volume": 408052.0}, {"date": "2025-03-06", "close": 0.635, "volume": 204129.0}, {"date": "2025-03-07", "close": 0.625, "volume": 633587.0}, {"date": "2025-03-10", "close": 0.63, "volume": 289933.0}, {"date": "2025-03-11", "close": 0.63, "volume": 810117.0}, {"date": "2025-03-12", "close": 0.625, "volume": 243575.0}, {"date": "2025-03-13", "close": 0.625, "volume": 531934.0}, {"date": "2025-03-14", "close": 0.625, "volume": 611397.0}, {"date": "2025-03-17", "close": 0.635, "volume": 252929.0}, {"date": "2025-03-18", "close": 0.63, "volume": 155457.0}, {"date": "2025-03-19", "close": 0.63, "volume": 119839.0}, {"date": "2025-03-20", "close": 0.625, "volume": 258695.0}, {"date": "2025-03-21", "close": 0.635, "volume": 534861.0}, {"date": "2025-03-24", "close": 0.625, "volume": 238926.0}, {"date": "2025-03-25", "close": 0.625, "volume": 475340.0}, {"date": "2025-03-26", "close": 0.635, "volume": 641574.0}, {"date": "2025-03-27", "close": 0.64, "volume": 2103658.0}, {"date": "2025-03-28", "close": 0.645, "volume": 246408.0}, {"date": "2025-03-31", "close": 0.645, "volume": 488959.0}, {"date": "2025-04-01", "close": 0.655, "volume": 284612.0}, {"date": "2025-04-02", "close": 0.65, "volume": 240288.0}, {"date": "2025-04-03", "close": 0.65, "volume": 1604223.0}, {"date": "2025-04-04", "close": 0.645, "volume": 701303.0}, {"date": "2025-04-07", "close": 0.63, "volume": 1062249.0}, {"date": "2025-04-08", "close": 0.625, "volume": 257080.0}, {"date": "2025-04-09", "close": 0.62, "volume": 3646044.0}, {"date": "2025-04-10", "close": 0.625, "volume": 1063618.0}, {"date": "2025-04-11", "close": 0.62, "volume": 316640.0}, {"date": "2025-04-14", "close": 0.63, "volume": 249388.0}, {"date": "2025-04-15", "close": 0.625, "volume": 310425.0}, {"date": "2025-04-16", "close": 0.63, "volume": 507899.0}, {"date": "2025-04-17", "close": 0.63, "volume": 343251.0}, {"date": "2025-04-22", "close": 0.645, "volume": 1454462.0}, {"date": "2025-04-23", "close": 0.645, "volume": 606536.0}, {"date": "2025-04-24", "close": 0.655, "volume": 1088820.0}, {"date": "2025-04-28", "close": 0.675, "volume": 1340727.0}, {"date": "2025-04-29", "close": 0.675, "volume": 444433.0}, {"date": "2025-04-30", "close": 0.665, "volume": 273822.0}, {"date": "2025-05-01", "close": 0.67, "volume": 338083.0}, {"date": "2025-05-02", "close": 0.675, "volume": 542569.0}, {"date": "2025-05-05", "close": 0.675, "volume": 226679.0}, {"date": "2025-05-06", "close": 0.675, "volume": 500678.0}, {"date": "2025-05-07", "close": 0.665, "volume": 503860.0}, {"date": "2025-05-08", "close": 0.675, "volume": 539910.0}, {"date": "2025-05-09", "close": 0.69, "volume": 432228.0}, {"date": "2025-05-12", "close": 0.69, "volume": 366426.0}, {"date": "2025-05-13", "close": 0.705, "volume": 495131.0}, {"date": "2025-05-14", "close": 0.69, "volume": 444983.0}, {"date": "2025-05-15", "close": 0.69, "volume": 271548.0}, {"date": "2025-05-16", "close": 0.68, "volume": 343062.0}, {"date": "2025-05-19", "close": 0.68, "volume": 1117677.0}, {"date": "2025-05-20", "close": 0.685, "volume": 280660.0}, {"date": "2025-05-21", "close": 0.7, "volume": 681679.0}, {"date": "2025-05-22", "close": 0.695, "volume": 720606.0}, {"date": "2025-05-23", "close": 0.695, "volume": 207762.0}, {"date": "2025-05-26", "close": 0.69, "volume": 119544.0}, {"date": "2025-05-27", "close": 0.695, "volume": 158089.0}, {"date": "2025-05-28", "close": 0.7, "volume": 1254912.0}, {"date": "2025-05-29", "close": 0.7, "volume": 135244.0}, {"date": "2025-05-30", "close": 0.69, "volume": 527222.0}, {"date": "2025-06-02", "close": 0.69, "volume": 79162.0}, {"date": "2025-06-03", "close": 0.69, "volume": 324708.0}, {"date": "2025-06-04", "close": 0.68, "volume": 186710.0}, {"date": "2025-06-05", "close": 0.685, "volume": 76097.0}, {"date": "2025-06-06", "close": 0.685, "volume": 246267.0}, {"date": "2025-06-10", "close": 0.695, "volume": 508807.0}, {"date": "2025-06-11", "close": 0.69, "volume": 106189.0}, {"date": "2025-06-12", "close": 0.69, "volume": 466526.0}, {"date": "2025-06-13", "close": 0.69, "volume": 393693.0}, {"date": "2025-06-16", "close": 0.69, "volume": 365945.0}, {"date": "2025-06-17", "close": 0.68, "volume": 504064.0}, {"date": "2025-06-18", "close": 0.685, "volume": 891569.0}, {"date": "2025-06-19", "close": 0.68, "volume": 909336.0}, {"date": "2025-06-20", "close": 0.675, "volume": 1282814.0}, {"date": "2025-06-23", "close": 0.675, "volume": 777312.0}, {"date": "2025-06-24", "close": 0.675, "volume": 115066.0}, {"date": "2025-06-25", "close": 0.68, "volume": 466450.0}, {"date": "2025-06-26", "close": 0.68, "volume": 842151.0}, {"date": "2025-06-27", "close": 0.645, "volume": 745580.0}, {"date": "2025-06-30", "close": 0.645, "volume": 1212077.0}, {"date": "2025-07-01", "close": 0.65, "volume": 188358.0}, {"date": "2025-07-02", "close": 0.655, "volume": 545723.0}, {"date": "2025-07-03", "close": 0.66, "volume": 151557.0}, {"date": "2025-07-04", "close": 0.655, "volume": 152756.0}, {"date": "2025-07-07", "close": 0.655, "volume": 226318.0}, {"date": "2025-07-08", "close": 0.655, "volume": 201589.0}, {"date": "2025-07-09", "close": 0.665, "volume": 819659.0}, {"date": "2025-07-10", "close": 0.67, "volume": 320642.0}, {"date": "2025-07-11", "close": 0.675, "volume": 560330.0}, {"date": "2025-07-14", "close": 0.68, "volume": 142963.0}, {"date": "2025-07-15", "close": 0.68, "volume": 409032.0}, {"date": "2025-07-16", "close": 0.675, "volume": 175127.0}, {"date": "2025-07-17", "close": 0.68, "volume": 225393.0}, {"date": "2025-07-18", "close": 0.68, "volume": 109753.0}, {"date": "2025-07-21", "close": 0.68, "volume": 182188.0}, {"date": "2025-07-22", "close": 0.68, "volume": 258640.0}, {"date": "2025-07-23", "close": 0.68, "volume": 356650.0}, {"date": "2025-07-24", "close": 0.675, "volume": 71676.0}, {"date": "2025-07-25", "close": 0.67, "volume": 426042.0}, {"date": "2025-07-28", "close": 0.67, "volume": 376755.0}, {"date": "2025-07-29", "close": 0.67, "volume": 95637.0}, {"date": "2025-07-30", "close": 0.67, "volume": 182040.0}, {"date": "2025-07-31", "close": 0.675, "volume": 32111.0}, {"date": "2025-08-01", "close": 0.67, "volume": 220608.0}, {"date": "2025-08-04", "close": 0.67, "volume": 87483.0}, {"date": "2025-08-05", "close": 0.68, "volume": 50227.0}, {"date": "2025-08-06", "close": 0.675, "volume": 56072.0}, {"date": "2025-08-07", "close": 0.685, "volume": 463646.0}, {"date": "2025-08-08", "close": 0.685, "volume": 56949.0}, {"date": "2025-08-11", "close": 0.68, "volume": 347035.0}, {"date": "2025-08-12", "close": 0.68, "volume": 498968.0}, {"date": "2025-08-13", "close": 0.675, "volume": 521461.0}, {"date": "2025-08-14", "close": 0.675, "volume": 2107811.0}, {"date": "2025-08-15", "close": 0.665, "volume": 195734.0}, {"date": "2025-08-18", "close": 0.675, "volume": 224322.0}, {"date": "2025-08-19", "close": 0.67, "volume": 468185.0}, {"date": "2025-08-20", "close": 0.665, "volume": 997478.0}, {"date": "2025-08-21", "close": 0.67, "volume": 212861.0}, {"date": "2025-08-22", "close": 0.685, "volume": 961218.0}, {"date": "2025-08-25", "close": 0.715, "volume": 1344476.0}, {"date": "2025-08-26", "close": 0.705, "volume": 1722631.0}, {"date": "2025-08-27", "close": 0.7, "volume": 2598474.0}, {"date": "2025-08-28", "close": 0.69, "volume": 371912.0}, {"date": "2025-08-29", "close": 0.685, "volume": 3588530.0}, {"date": "2025-09-01", "close": 0.675, "volume": 1139406.0}, {"date": "2025-09-02", "close": 0.68, "volume": 1091323.0}, {"date": "2025-09-03", "close": 0.68, "volume": 1362308.0}, {"date": "2025-09-04", "close": 0.68, "volume": 591765.0}, {"date": "2025-09-05", "close": 0.675, "volume": 467376.0}, {"date": "2025-09-08", "close": 0.68, "volume": 61713.0}, {"date": "2025-09-09", "close": 0.68, "volume": 1330960.0}, {"date": "2025-09-10", "close": 0.68, "volume": 532075.0}, {"date": "2025-09-11", "close": 0.695, "volume": 295994.0}, {"date": "2025-09-12", "close": 0.685, "volume": 330237.0}, {"date": "2025-09-15", "close": 0.685, "volume": 491687.0}, {"date": "2025-09-16", "close": 0.69, "volume": 311141.0}, {"date": "2025-09-17", "close": 0.685, "volume": 820097.0}, {"date": "2025-09-18", "close": 0.685, "volume": 854199.0}, {"date": "2025-09-19", "close": 0.68, "volume": 1356479.0}, {"date": "2025-09-22", "close": 0.68, "volume": 278446.0}, {"date": "2025-09-23", "close": 0.675, "volume": 1988243.0}, {"date": "2025-09-24", "close": 0.68, "volume": 1096178.0}, {"date": "2025-09-25", "close": 0.68, "volume": 327238.0}, {"date": "2025-09-26", "close": 0.67, "volume": 708859.0}, {"date": "2025-09-29", "close": 0.675, "volume": 400843.0}, {"date": "2025-09-30", "close": 0.68, "volume": 556253.0}, {"date": "2025-10-01", "close": 0.68, "volume": 162339.0}, {"date": "2025-10-02", "close": 0.67, "volume": 907675.0}, {"date": "2025-10-03", "close": 0.67, "volume": 544466.0}, {"date": "2025-10-06", "close": 0.67, "volume": 83949.0}, {"date": "2025-10-07", "close": 0.665, "volume": 497065.0}, {"date": "2025-10-08", "close": 0.665, "volume": 2157158.0}, {"date": "2025-10-09", "close": 0.655, "volume": 1876542.0}, {"date": "2025-10-10", "close": 0.655, "volume": 4683590.0}, {"date": "2025-10-13", "close": 0.65, "volume": 837770.0}, {"date": "2025-10-14", "close": 0.64, "volume": 2071447.0}, {"date": "2025-10-15", "close": 0.645, "volume": 947126.0}, {"date": "2025-10-16", "close": 0.65, "volume": 888808.0}, {"date": "2025-10-17", "close": 0.65, "volume": 618483.0}, {"date": "2025-10-20", "close": 0.66, "volume": 593779.0}, {"date": "2025-10-21", "close": 0.66, "volume": 273186.0}, {"date": "2025-10-22", "close": 0.66, "volume": 243579.0}, {"date": "2025-10-23", "close": 0.66, "volume": 230198.0}, {"date": "2025-10-24", "close": 0.66, "volume": 169093.0}, {"date": "2025-10-27", "close": 0.66, "volume": 632447.0}, {"date": "2025-10-28", "close": 0.66, "volume": 177306.0}, {"date": "2025-10-29", "close": 0.655, "volume": 954381.0}, {"date": "2025-10-30", "close": 0.645, "volume": 563548.0}, {"date": "2025-10-31", "close": 0.66, "volume": 224474.0}, {"date": "2025-11-03", "close": 0.655, "volume": 522446.0}, {"date": "2025-11-04", "close": 0.665, "volume": 143837.0}, {"date": "2025-11-05", "close": 0.655, "volume": 776607.0}, {"date": "2025-11-06", "close": 0.66, "volume": 415763.0}, {"date": "2025-11-07", "close": 0.655, "volume": 128491.0}, {"date": "2025-11-10", "close": 0.65, "volume": 535469.0}, {"date": "2025-11-11", "close": 0.655, "volume": 669330.0}, {"date": "2025-11-12", "close": 0.65, "volume": 634109.0}, {"date": "2025-11-13", "close": 0.645, "volume": 662466.0}, {"date": "2025-11-14", "close": 0.64, "volume": 1288264.0}, {"date": "2025-11-17", "close": 0.64, "volume": 360208.0}, {"date": "2025-11-18", "close": 0.65, "volume": 847487.0}, {"date": "2025-11-19", "close": 0.65, "volume": 148736.0}, {"date": "2025-11-20", "close": 0.65, "volume": 569749.0}, {"date": "2025-11-21", "close": 0.645, "volume": 289418.0}, {"date": "2025-11-24", "close": 0.64, "volume": 1502259.0}, {"date": "2025-11-25", "close": 0.655, "volume": 753845.0}, {"date": "2025-11-26", "close": 0.655, "volume": 205902.0}, {"date": "2025-11-27", "close": 0.655, "volume": 304008.0}, {"date": "2025-11-28", "close": 0.655, "volume": 461618.0}, {"date": "2025-12-01", "close": 0.655, "volume": 278985.0}, {"date": "2025-12-02", "close": 0.66, "volume": 235483.0}, {"date": "2025-12-03", "close": 0.665, "volume": 683167.0}, {"date": "2025-12-04", "close": 0.655, "volume": 399048.0}, {"date": "2025-12-05", "close": 0.65, "volume": 275810.0}, {"date": "2025-12-08", "close": 0.655, "volume": 733767.0}, {"date": "2025-12-09", "close": 0.65, "volume": 340035.0}, {"date": "2025-12-10", "close": 0.65, "volume": 560789.0}, {"date": "2025-12-11", "close": 0.645, "volume": 2482484.0}, {"date": "2025-12-12", "close": 0.64, "volume": 853138.0}, {"date": "2025-12-15", "close": 0.635, "volume": 1369221.0}, {"date": "2025-12-16", "close": 0.635, "volume": 585974.0}, {"date": "2025-12-17", "close": 0.635, "volume": 574274.0}, {"date": "2025-12-18", "close": 0.645, "volume": 1128798.0}, {"date": "2025-12-19", "close": 0.65, "volume": 693373.0}, {"date": "2025-12-22", "close": 0.65, "volume": 159753.0}, {"date": "2025-12-23", "close": 0.65, "volume": 250246.0}, {"date": "2025-12-24", "close": 0.655, "volume": 292945.0}, {"date": "2025-12-29", "close": 0.655, "volume": 929939.0}, {"date": "2025-12-30", "close": 0.635, "volume": 66689.0}, {"date": "2025-12-31", "close": 0.635, "volume": 353372.0}, {"date": "2026-01-02", "close": 0.63, "volume": 651956.0}, {"date": "2026-01-05", "close": 0.63, "volume": 22389.0}, {"date": "2026-01-06", "close": 0.625, "volume": 327930.0}, {"date": "2026-01-07", "close": 0.635, "volume": 715250.0}, {"date": "2026-01-08", "close": 0.635, "volume": 207986.0}, {"date": "2026-01-09", "close": 0.63, "volume": 393616.0}, {"date": "2026-01-12", "close": 0.635, "volume": 219010.0}, {"date": "2026-01-13", "close": 0.63, "volume": 553753.0}, {"date": "2026-01-14", "close": 0.63, "volume": 324967.0}, {"date": "2026-01-15", "close": 0.625, "volume": 109652.0}, {"date": "2026-01-16", "close": 0.625, "volume": 399352.0}, {"date": "2026-01-19", "close": 0.625, "volume": 539693.0}, {"date": "2026-01-20", "close": 0.625, "volume": 528102.0}, {"date": "2026-01-21", "close": 0.62, "volume": 738503.0}, {"date": "2026-01-22", "close": 0.62, "volume": 268424.0}, {"date": "2026-01-23", "close": 0.615, "volume": 359264.0}, {"date": "2026-01-27", "close": 0.615, "volume": 295798.0}, {"date": "2026-01-28", "close": 0.615, "volume": 201154.0}, {"date": "2026-01-29", "close": 0.61, "volume": 1835993.0}, {"date": "2026-01-30", "close": 0.61, "volume": 1661923.0}, {"date": "2026-02-02", "close": 0.6, "volume": 5689445.0}, {"date": "2026-02-03", "close": 0.595, "volume": 1757482.0}, {"date": "2026-02-04", "close": 0.6, "volume": 687064.0}, {"date": "2026-02-05", "close": 0.59, "volume": 2394183.0}, {"date": "2026-02-06", "close": 0.585, "volume": 1208512.0}, {"date": "2026-02-09", "close": 0.585, "volume": 288698.0}, {"date": "2026-02-10", "close": 0.58, "volume": 191600.0}, {"date": "2026-02-11", "close": 0.59, "volume": 1260007.0}, {"date": "2026-02-12", "close": 0.595, "volume": 471190.0}, {"date": "2026-02-13", "close": 0.585, "volume": 710152.0}, {"date": "2026-02-16", "close": 0.59, "volume": 835761.0}, {"date": "2026-02-17", "close": 0.59, "volume": 103177.0}, {"date": "2026-02-18", "close": 0.59, "volume": 174705.0}, {"date": "2026-02-19", "close": 0.605, "volume": 197564.0}, {"date": "2026-02-20", "close": 0.595, "volume": 173634.0}, {"date": "2026-02-23", "close": 0.62, "volume": 530935.0}, {"date": "2026-02-24", "close": 0.625, "volume": 282300.0}, {"date": "2026-02-25", "close": 0.625, "volume": 487828.0}, {"date": "2026-02-26", "close": 0.625, "volume": 257512.0}, {"date": "2026-02-27", "close": 0.63, "volume": 380906.0}, {"date": "2026-03-02", "close": 0.635, "volume": 547991.0}, {"date": "2026-03-03", "close": 0.625, "volume": 1027011.0}, {"date": "2026-03-04", "close": 0.615, "volume": 180878.0}, {"date": "2026-03-05", "close": 0.615, "volume": 782535.0}, {"date": "2026-03-06", "close": 0.62, "volume": 261487.0}, {"date": "2026-03-09", "close": 0.61, "volume": 633326.0}, {"date": "2026-03-10", "close": 0.605, "volume": 1305476.0}, {"date": "2026-03-11", "close": 0.605, "volume": 389342.0}, {"date": "2026-03-12", "close": 0.6, "volume": 790208.0}, {"date": "2026-03-13", "close": 0.6, "volume": 408406.0}, {"date": "2026-03-16", "close": 0.605, "volume": 91851.0}, {"date": "2026-03-17", "close": 0.615, "volume": 516146.0}, {"date": "2026-03-18", "close": 0.615, "volume": 271454.0}, {"date": "2026-03-19", "close": 0.61, "volume": 270982.0}, {"date": "2026-03-20", "close": 0.6, "volume": 1999910.0}, {"date": "2026-03-23", "close": 0.595, "volume": 1045862.0}, {"date": "2026-03-24", "close": 0.595, "volume": 961894.0}, {"date": "2026-03-25", "close": 0.595, "volume": 508466.0}, {"date": "2026-03-26", "close": 0.595, "volume": 305640.0}, {"date": "2026-03-27", "close": 0.59, "volume": 874493.0}, {"date": "2026-03-30", "close": 0.59, "volume": 1305370.0}, {"date": "2026-03-31", "close": 0.595, "volume": 698286.0}, {"date": "2026-04-01", "close": 0.595, "volume": 627455.0}, {"date": "2026-04-02", "close": 0.59, "volume": 1589171.0}, {"date": "2026-04-07", "close": 0.595, "volume": 364531.0}, {"date": "2026-04-08", "close": 0.59, "volume": 729051.0}, {"date": "2026-04-09", "close": 0.59, "volume": 209824.0}, {"date": "2026-04-10", "close": 0.6, "volume": 260355.0}, {"date": "2026-04-13", "close": 0.59, "volume": 710712.0}, {"date": "2026-04-14", "close": 0.6, "volume": 231180.0}, {"date": "2026-04-15", "close": 0.6, "volume": 148237.0}, {"date": "2026-04-16", "close": 0.6, "volume": 114274.0}, {"date": "2026-04-17", "close": 0.595, "volume": 131585.0}, {"date": "2026-04-20", "close": 0.605, "volume": 151700.0}, {"date": "2026-04-21", "close": 0.6, "volume": 202027.0}, {"date": "2026-04-22", "close": 0.6, "volume": 337865.0}, {"date": "2026-04-23", "close": 0.595, "volume": 232364.0}, {"date": "2026-04-24", "close": 0.595, "volume": 488455.0}, {"date": "2026-04-27", "close": 0.6, "volume": 494866.0}, {"date": "2026-04-28", "close": 0.6, "volume": 923203.0}, {"date": "2026-04-29", "close": 0.6, "volume": 238191.0}, {"date": "2026-04-30", "close": 0.605, "volume": 170511.0}, {"date": "2026-05-01", "close": 0.61, "volume": 83849.0}, {"date": "2026-05-04", "close": 0.6, "volume": 192309.0}, {"date": "2026-05-05", "close": 0.595, "volume": 734232.0}, {"date": "2026-05-06", "close": 0.595, "volume": 159837.0}, {"date": "2026-05-07", "close": 0.595, "volume": 108790.0}, {"date": "2026-05-08", "close": 0.595, "volume": 42395.0}, {"date": "2026-05-11", "close": 0.595, "volume": 500065.0}, {"date": "2026-05-12", "close": 0.595, "volume": 13068.0}, {"date": "2026-05-13", "close": 0.595, "volume": 193423.0}, {"date": "2026-05-14", "close": 0.595, "volume": 585788.0}, {"date": "2026-05-15", "close": 0.595, "volume": 255841.0}, {"date": "2026-05-18", "close": 0.595, "volume": 139381.0}, {"date": "2026-05-19", "close": 0.6, "volume": 294788.0}, {"date": "2026-05-20", "close": 0.595, "volume": 729629.0}, {"date": "2026-05-21", "close": 0.595, "volume": 259959.0}, {"date": "2026-05-22", "close": 0.595, "volume": 716833.0}, {"date": "2026-05-25", "close": 0.595, "volume": 859294.0}, {"date": "2026-05-26", "close": 0.605, "volume": 538503.0}, {"date": "2026-05-27", "close": 0.6, "volume": 266242.0}, {"date": "2026-05-28", "close": 0.61, "volume": 802557.0}, {"date": "2026-05-29", "close": 0.61, "volume": 698296.0}, {"date": "2026-06-01", "close": 0.61, "volume": 541971.0}, {"date": "2026-06-02", "close": 0.615, "volume": 268573.0}, {"date": "2026-06-03", "close": 0.625, "volume": 574486.0}, {"date": "2026-06-04", "close": 0.61, "volume": 320194.0}, {"date": "2026-06-05", "close": 0.615, "volume": 223116.0}, {"date": "2026-06-09", "close": 0.605, "volume": 873274.0}, {"date": "2026-06-10", "close": 0.61, "volume": 584595.0}, {"date": "2026-06-11", "close": 0.615, "volume": 578578.0}, {"date": "2026-06-12", "close": 0.625, "volume": 223397.0}, {"date": "2026-06-15", "close": 0.635, "volume": 524312.0}, {"date": "2026-06-16", "close": 0.62, "volume": 416578.0}, {"date": "2026-06-17", "close": 0.625, "volume": 271636.0}, {"date": "2026-06-18", "close": 0.63, "volume": 211638.0}, {"date": "2026-06-19", "close": 0.635, "volume": 609106.0}, {"date": "2026-06-22", "close": 0.635, "volume": 267285.0}, {"date": "2026-06-23", "close": 0.63, "volume": 175521.0}, {"date": "2026-06-24", "close": 0.63, "volume": 717278.0}, {"date": "2026-06-25", "close": 0.63, "volume": 166424.0}, {"date": "2026-06-26", "close": 0.63, "volume": 907383.0}, {"date": "2026-06-29", "close": 0.605, "volume": 284795.0}, {"date": "2026-06-30", "close": 0.6, "volume": 814760.0}, {"date": "2026-07-01", "close": 0.6, "volume": 818597.0}, {"date": "2026-07-02", "close": 0.605, "volume": 1235288.0}, {"date": "2026-07-03", "close": 0.615, "volume": 595711.0}, {"date": "2026-07-06", "close": 0.61, "volume": 229861.0}, {"date": "2026-07-07", "close": 0.61, "volume": 331637.0}, {"date": "2026-07-08", "close": 0.61, "volume": 11520.0}, {"date": "2026-07-09", "close": 0.61, "volume": 94730.0}, {"date": "2026-07-10", "close": 0.62, "volume": 304329.0}, {"date": "2026-07-13", "close": 0.62, "volume": 117605.0}, {"date": "2026-07-14", "close": 0.615, "volume": 448302.0}, {"date": "2026-07-15", "close": 0.625, "volume": 556664.0}, {"date": "2026-07-16", "close": 0.62, "volume": 187121.0}, {"date": "2026-07-17", "close": 0.625, "volume": 9009.0}, {"date": "2026-07-20", "close": 0.615, "volume": 406481.0}, {"date": "2026-07-21", "close": 0.61, "volume": 1701002.0}, {"date": "2026-07-22", "close": 0.615, "volume": 346890.0}, {"date": "2026-07-23", "close": 0.62, "volume": 372964.0}, {"date": "2026-07-24", "close": 0.615, "volume": 159278.0}, {"date": "2026-07-27", "close": 0.625, "volume": 254592.0}, {"date": "2026-07-28", "close": 0.63, "volume": 260269.0}, {"date": "2026-07-29", "close": 0.64, "volume": 170004.0}, {"date": "2026-07-30", "close": 0.64, "volume": 831118.0}, {"date": "2026-07-31", "close": 0.635, "volume": 32189.0}, {"date": "2026-08-03", "close": 0.63, "volume": 147160.0}, {"date": "2026-08-04", "close": 0.64, "volume": 124625.0}, {"date": "2026-08-05", "close": 0.65, "volume": 200513.0}, {"date": "2026-08-06", "close": 0.64, "volume": 180601.0}, {"date": "2026-08-07", "close": 0.64, "volume": 486776.0}, {"date": "2026-08-10", "close": 0.635, "volume": 291276.0}, {"date": "2026-08-11", "close": 0.635, "volume": 118271.0}, {"date": "2026-08-12", "close": 0.645, "volume": 235444.0}, {"date": "2026-08-13", "close": 0.635, "volume": 380354.0}, {"date": "2026-08-14", "close": 0.64, "volume": 436612.0}, {"date": "2026-08-17", "close": 0.64, "volume": 264797.0}, {"date": "2026-08-18", "close": 0.635, "volume": 40034.0}, {"date": "2026-08-19", "close": 0.63, "volume": 2733422.0}, {"date": "2026-08-20", "close": 0.63, "volume": 508901.0}, {"date": "2026-08-21", "close": 0.625, "volume": 135973.0}, {"date": "2026-08-24", "close": 0.635, "volume": 3688319.0}, {"date": "2026-08-25", "close": 0.665, "volume": 999527.0}, {"date": "2026-08-26", "close": 0.66, "volume": 1360718.0}, {"date": "2026-08-27", "close": 0.655, "volume": 823546.0}, {"date": "2026-08-28", "close": 0.66, "volume": 720189.0}, {"date": "2026-08-31", "close": 0.665, "volume": 396053.0}, {"date": "2026-09-01", "close": 0.66, "volume": 459597.0}, {"date": "2026-09-02", "close": 0.65, "volume": 291350.0}, {"date": "2026-09-03", "close": 0.65, "volume": 38572.0}, {"date": "2026-09-04", "close": 0.64, "volume": 136590.0}, {"date": "2026-09-07", "close": 0.64, "volume": 554939.0}, {"date": "2026-09-08", "close": 0.635, "volume": 96169.0}, {"date": "2026-09-09", "close": 0.63, "volume": 2293324.0}, {"date": "2026-09-10", "close": 0.625, "volume": 286133.0}, {"date": "2026-09-11", "close": 0.625, "volume": 3638970.0}, {"date": "2026-09-14", "close": 0.64, "volume": 434937.0}, {"date": "2026-09-15", "close": 0.64, "volume": 892514.0}, {"date": "2026-09-16", "close": 0.635, "volume": 584286.0}, {"date": "2026-09-17", "close": 0.635, "volume": 30620.0}, {"date": "2026-09-18", "close": 0.64, "volume": 564719.0}, {"date": "2026-09-21", "close": 0.63, "volume": 316699.0}, {"date": "2026-09-22", "close": 0.63, "volume": 698542.0}, {"date": "2026-09-23", "close": 0.64, "volume": 430381.0}, {"date": "2026-09-24", "close": 0.635, "volume": 169815.0}, {"date": "2026-09-25", "close": 0.63, "volume": 172333.0}, {"date": "2026-09-28", "close": 0.63, "volume": 197323.0}, {"date": "2026-09-29", "close": 0.625, "volume": 176020.0}, {"date": "2026-09-30", "close": 0.625, "volume": 1052962.0}, {"date": "2026-10-01", "close": 0.615, "volume": 721724.0}, {"date": "2026-10-02", "close": 0.625, "volume": 481976.0}, {"date": "2026-10-05", "close": 0.615, "volume": 681095.0}, {"date": "2026-10-06", "close": 0.615, "volume": 647277.0}, {"date": "2026-10-07", "close": 0.63, "volume": 257279.0}, {"date": "2026-10-08", "close": 0.635, "volume": 469337.0}, {"date": "2026-10-09", "close": 0.635, "volume": 274698.0}, {"date": "2026-10-12", "close": 0.63, "volume": 509191.0}, {"date": "2026-10-13", "close": 0.62, "volume": 309101.0}, {"date": "2026-10-14", "close": 0.615, "volume": 208302.0}, {"date": "2026-10-15", "close": 0.63, "volume": 4397020.0}, {"date": "2026-10-16", "close": 0.63, "volume": 233096.0}, {"date": "2026-10-19", "close": 0.625, "volume": 277170.0}, {"date": "2026-10-20", "close": 0.62, "volume": 261621.0}, {"date": "2026-10-21", "close": 0.63, "volume": 107188.0}, {"date": "2026-10-22", "close": 0.625, "volume": 430860.0}, {"date": "2026-10-23", "close": 0.64, "volume": 963365.0}, {"date": "2026-10-26", "close": 0.64, "volume": 89141.0}, {"date": "2026-10-27", "close": 0.645, "volume": 134795.0}, {"date": "2026-10-28", "close": 0.64, "volume": 247374.0}, {"date": "2026-10-29", "close": 0.645, "volume": 40894.0}, {"date": "2026-10-30", "close": 0.64, "volume": 368166.0}, {"date": "2026-11-02", "close": 0.635, "volume": 462301.0}], "refreshing": false}