{"ticker": "GVF", "overview": {"name": "Staude Capital Global Value Fund Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GVF", "has_prices": true, "as_of": "2026-09-07", "last": 1.37, "prev_close": 1.35, "change": 0.020000000000000018, "change_pct": 0.014814814814814828, "session_volume": 66505.0, "vwap_5": 1.3624239063410855, "vwap_20": 1.3687309400097962, "vwap_60": 1.3714371426195862, "vwap_250": 1.371270309726276, "high_52w": 1.475, "low_52w": 1.29, "avg_volume_20": 81256.6, "sessions": 400, "market_cap": {"value": 268592885.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03110106", "src": "ASX", "ticker": "GVF", "cik": "", "company": "Staude Capital Global Value Fund Limited", "company_raw": "Staude Capital Global Value Fund Limited", "who": "hub24 Limited ABN 87 124 891 685 (HUB) Investment Administration Services Pty Ltd", "who_key": "HUB24 Limited ABN 87 124 891 685 (HUB) Investment Administration Services Pty Ltd", "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: HUB24 Limited ABN 87 124 891 685 (HUB) Investment Administration Services Pty Ltd lifts GVF 6.48% to 7.52%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110106", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "HUB24 Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.52, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110106-2A1683992", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-24", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-22", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-07", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-05", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-12", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Staude", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-09", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-07", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/gvf", "needs_ocr": 0}], "directors": [{"name": "G Wilson", "first_seen": "2017-03-23", "last_seen": "2026-01-28", "status": "current", "notices": 7}, {"name": "C Cuffe", "first_seen": "2017-03-24", "last_seen": "2026-05-19", "status": "current", "notices": 25}, {"name": "J.Trollip", "first_seen": "2015-10-15", "last_seen": "2015-10-15", "status": "past", "notices": 1}, {"name": "Mr Trollip", "first_seen": "2016-03-08", "last_seen": "2016-03-08", "status": "past", "notices": 1}, {"name": "Mr Cuffe", "first_seen": "2015-09-15", "last_seen": "2016-05-10", "status": "past", "notices": 4}, {"name": "Mr Wilson", "first_seen": "2014-10-02", "last_seen": "2016-05-20", "status": "past", "notices": 18}, {"name": "C. Cuffe", "first_seen": "2016-11-03", "last_seen": "2016-11-03", "status": "past", "notices": 1}, {"name": "Jonathan Trollip", "first_seen": "2018-03-28", "last_seen": "2018-03-28", "status": "past", "notices": 1}, {"name": "Geoff Wilson", "first_seen": "2018-04-03", "last_seen": "2019-06-25", "status": "past", "notices": 2}, {"name": "Miles Staude", "first_seen": "2018-03-12", "last_seen": "2019-07-01", "status": "past", "notices": 9}, {"name": "Chris Cuffe", "first_seen": "2018-03-08", "last_seen": "2020-01-12", "status": "past", "notices": 13}, {"name": "M Staude", "first_seen": "2018-03-11", "last_seen": "2024-04-29", "status": "past", "notices": 22}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "GVF Investor Presentation October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154126-2A1706424"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Investment Update and NTA Value as at 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148059-2A1703911"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting / Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146614-2A1703270"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Investment return - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144685-2A1701904"}, {"date": "2026-09-13", "form": "Periodic Reports", "title": "Investment Update and NTA Value as at 31 August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134976-2A1696862"}], "performance": {"ticker": "GVF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-07-21", "close": 0.985, "volume": 406300.0}, {"date": "2014-07-22", "close": 0.975, "volume": 400000.0}, {"date": "2014-07-23", "close": 0.98, "volume": 37717.0}, {"date": "2014-07-24", "close": 0.98, "volume": 105000.0}, {"date": "2014-07-25", "close": 0.98, "volume": 88392.0}, {"date": "2014-07-28", "close": 0.99, "volume": 104200.0}, {"date": "2014-07-29", "close": 0.98, "volume": 80908.0}, {"date": "2014-07-30", "close": 0.995, "volume": 99092.0}, {"date": "2014-07-31", "close": 1.015, "volume": 86791.0}, {"date": "2014-08-01", "close": 1.0, "volume": 168009.0}, {"date": "2014-08-04", "close": 1.005, "volume": 50000.0}, {"date": "2014-08-05", "close": 1.005, "volume": 48000.0}, {"date": "2014-08-06", "close": 1.005, "volume": 7000.0}, {"date": "2014-08-07", "close": 1.0, "volume": 39940.0}, {"date": "2014-08-08", "close": 1.005, "volume": 57051.0}, {"date": "2014-08-11", "close": 1.015, "volume": 1000.0}, {"date": "2014-08-12", "close": 1.005, "volume": 60000.0}, {"date": "2014-08-13", "close": 1.01, "volume": 60503.0}, {"date": "2014-08-14", "close": 1.01, "volume": 150500.0}, {"date": "2014-08-15", "close": 1.01, "volume": 77000.0}, {"date": "2014-08-18", "close": 1.015, "volume": 42200.0}, {"date": "2014-08-19", "close": 1.01, "volume": 50000.0}, {"date": "2014-08-20", "close": 1.0, "volume": 68536.0}, {"date": "2014-08-21", "close": 1.005, "volume": 426810.0}, {"date": "2014-08-22", "close": 1.0, "volume": 29477.0}, {"date": "2014-08-25", "close": 0.99, "volume": 15523.0}, {"date": "2014-08-26", "close": 0.99, "volume": 10000.0}, {"date": "2014-08-27", "close": 0.995, "volume": 11500.0}, {"date": "2014-08-28", "close": 0.985, "volume": 60000.0}, {"date": "2014-08-29", "close": 1.005, "volume": 96543.0}, {"date": "2014-09-01", "close": 1.01, "volume": 35992.0}, {"date": "2014-09-03", "close": 1.01, "volume": 19076.0}, {"date": "2014-09-04", "close": 1.02, "volume": 75932.0}, {"date": "2014-09-05", "close": 1.01, "volume": 14068.0}, {"date": "2014-09-08", "close": 1.01, "volume": 932.0}, {"date": "2014-09-09", "close": 1.005, "volume": 23000.0}, {"date": "2014-09-11", "close": 1.01, "volume": 144060.0}, {"date": "2014-09-12", "close": 1.01, "volume": 55000.0}, {"date": "2014-09-15", "close": 1.035, "volume": 63855.0}, {"date": "2014-09-16", "close": 1.03, "volume": 53000.0}, {"date": "2014-09-17", "close": 1.03, "volume": 86000.0}, {"date": "2014-09-18", "close": 1.05, "volume": 28477.0}, {"date": "2014-09-19", "close": 1.055, "volume": 10929.0}, {"date": "2014-09-22", "close": 1.05, "volume": 26904.0}, {"date": "2014-09-23", "close": 1.05, "volume": 12000.0}, {"date": "2014-09-24", "close": 1.04, "volume": 26000.0}, {"date": "2014-09-25", "close": 1.05, "volume": 54131.0}, {"date": "2014-09-26", "close": 1.05, "volume": 5711.0}, {"date": "2014-09-29", "close": 1.03, "volume": 89000.0}, {"date": "2014-09-30", "close": 1.045, "volume": 51000.0}, {"date": "2014-10-01", "close": 1.03, "volume": 30000.0}, {"date": "2014-10-02", "close": 1.04, "volume": 82400.0}, {"date": "2014-10-03", "close": 1.03, "volume": 9689.0}, {"date": "2014-10-06", "close": 1.03, "volume": 54181.0}, {"date": "2014-10-07", "close": 1.02, "volume": 186176.0}, {"date": "2014-10-08", "close": 1.02, "volume": 84000.0}, {"date": "2014-10-09", "close": 1.02, "volume": 67824.0}, {"date": "2014-10-13", "close": 1.005, "volume": 75254.0}, {"date": "2014-10-14", "close": 1.005, "volume": 144908.0}, {"date": "2014-10-15", "close": 1.0, "volume": 75000.0}, {"date": "2014-10-16", "close": 1.02, "volume": 79570.0}, {"date": "2014-10-17", "close": 1.0, "volume": 16000.0}, {"date": "2014-10-21", "close": 1.0, "volume": 161771.0}, {"date": "2014-10-22", "close": 1.005, "volume": 27729.0}, {"date": "2014-10-23", "close": 1.0, "volume": 15000.0}, {"date": "2014-10-24", "close": 1.0, "volume": 177000.0}, {"date": "2014-10-27", "close": 1.0, "volume": 21449.0}, {"date": "2014-10-28", "close": 1.0, "volume": 15700.0}, {"date": "2014-10-30", "close": 1.01, "volume": 7000.0}, {"date": "2014-11-03", "close": 1.01, "volume": 30000.0}, {"date": "2014-11-05", "close": 1.0, "volume": 60000.0}, {"date": "2014-11-06", "close": 1.0, "volume": 21039.0}, {"date": "2014-11-07", "close": 1.01, "volume": 10000.0}, {"date": "2014-11-10", "close": 1.01, "volume": 19000.0}, {"date": "2014-11-11", "close": 1.0, "volume": 35000.0}, {"date": "2014-11-12", "close": 1.0, "volume": 31077.0}, {"date": "2014-11-13", "close": 0.99, "volume": 52923.0}, {"date": "2014-11-14", "close": 0.99, "volume": 20000.0}, {"date": "2014-11-17", "close": 1.0, "volume": 72097.0}, {"date": "2014-11-18", "close": 1.0, "volume": 58903.0}, {"date": "2014-11-19", "close": 1.01, "volume": 24000.0}, {"date": "2014-11-20", "close": 1.0, "volume": 10000.0}, {"date": "2014-11-21", "close": 0.99, "volume": 40000.0}, {"date": "2014-11-24", "close": 1.015, "volume": 80000.0}, {"date": "2014-11-25", "close": 1.0, "volume": 33307.0}, {"date": "2014-11-28", "close": 1.005, "volume": 76674.0}, {"date": "2014-12-01", "close": 1.0, "volume": 124000.0}, {"date": "2014-12-02", "close": 1.0, "volume": 1000.0}, {"date": "2014-12-03", "close": 1.005, "volume": 23000.0}, {"date": "2014-12-04", "close": 1.03, "volume": 208000.0}, {"date": "2014-12-05", "close": 1.03, "volume": 61500.0}, {"date": "2014-12-08", "close": 1.03, "volume": 76975.0}, {"date": "2014-12-09", "close": 1.035, "volume": 85000.0}, {"date": "2014-12-11", "close": 1.035, "volume": 58234.0}, {"date": "2014-12-12", "close": 1.04, "volume": 29266.0}, {"date": "2014-12-16", "close": 1.04, "volume": 26870.0}, {"date": "2014-12-17", "close": 1.045, "volume": 68917.0}, {"date": "2014-12-18", "close": 1.06, "volume": 72250.0}, {"date": "2014-12-19", "close": 1.03, "volume": 110000.0}, {"date": "2014-12-22", "close": 1.045, "volume": 145351.0}, {"date": "2014-12-23", "close": 1.045, "volume": 10000.0}, {"date": "2014-12-24", "close": 1.045, "volume": 9726.0}, {"date": "2014-12-29", "close": 1.045, "volume": 25523.0}, {"date": "2014-12-30", "close": 1.04, "volume": 25000.0}, {"date": "2014-12-31", "close": 1.045, "volume": 46560.0}, {"date": "2015-01-02", "close": 1.04, "volume": 8000.0}, {"date": "2015-01-05", "close": 1.045, "volume": 44350.0}, {"date": "2015-01-06", "close": 1.035, "volume": 37236.0}, {"date": "2015-01-07", "close": 1.05, "volume": 77567.0}, {"date": "2015-01-08", "close": 1.05, "volume": 140989.0}, {"date": "2015-01-09", "close": 1.055, "volume": 38718.0}, {"date": "2015-01-12", "close": 1.05, "volume": 55951.0}, {"date": "2015-01-13", "close": 1.05, "volume": 32432.0}, {"date": "2015-01-14", "close": 1.05, "volume": 51500.0}, {"date": "2015-01-15", "close": 1.045, "volume": 98567.0}, {"date": "2015-01-19", "close": 1.04, "volume": 104760.0}, {"date": "2015-01-20", "close": 1.035, "volume": 70363.0}, {"date": "2015-01-21", "close": 1.035, "volume": 135800.0}, {"date": "2015-01-22", "close": 1.035, "volume": 75000.0}, {"date": "2015-01-23", "close": 1.045, "volume": 145000.0}, {"date": "2015-01-27", "close": 1.05, "volume": 129562.0}, {"date": "2015-01-28", "close": 1.03, "volume": 300000.0}, {"date": "2015-01-29", "close": 1.045, "volume": 50000.0}, {"date": "2015-01-30", "close": 1.05, "volume": 93493.0}, {"date": "2015-02-02", "close": 1.05, "volume": 18000.0}, {"date": "2015-02-03", "close": 1.075, "volume": 97759.0}, {"date": "2015-02-04", "close": 1.085, "volume": 55500.0}, {"date": "2015-02-05", "close": 1.085, "volume": 741.0}, {"date": "2015-02-06", "close": 1.09, "volume": 39690.0}, {"date": "2015-02-09", "close": 1.09, "volume": 45138.0}, {"date": "2015-02-10", "close": 1.1, "volume": 3259.0}, {"date": "2015-02-11", "close": 1.08, "volume": 16413.0}, {"date": "2015-02-12", "close": 1.1, "volume": 57000.0}, {"date": "2015-02-13", "close": 1.095, "volume": 66978.0}, {"date": "2015-02-16", "close": 1.1, "volume": 54085.0}, {"date": "2015-02-17", "close": 1.095, "volume": 73300.0}, {"date": "2015-02-18", "close": 1.095, "volume": 20000.0}, {"date": "2015-02-19", "close": 1.095, "volume": 123137.0}, {"date": "2015-02-20", "close": 1.105, "volume": 225000.0}, {"date": "2015-02-23", "close": 1.105, "volume": 43421.0}, {"date": "2015-02-24", "close": 1.105, "volume": 83458.0}, {"date": "2015-02-26", "close": 1.09, "volume": 87121.0}, {"date": "2015-02-27", "close": 1.095, "volume": 47000.0}, {"date": "2015-03-02", "close": 1.1, "volume": 97010.0}, {"date": "2015-03-03", "close": 1.08, "volume": 23121.0}, {"date": "2015-03-04", "close": 1.075, "volume": 68325.0}, {"date": "2015-03-05", "close": 1.07, "volume": 135549.0}, {"date": "2015-03-06", "close": 1.065, "volume": 164459.0}, {"date": "2015-03-09", "close": 1.05, "volume": 215827.0}, {"date": "2015-03-10", "close": 1.055, "volume": 131044.0}, {"date": "2015-03-11", "close": 1.055, "volume": 59500.0}, {"date": "2015-03-12", "close": 1.06, "volume": 11250.0}, {"date": "2015-03-13", "close": 1.05, "volume": 30950.0}, {"date": "2015-03-16", "close": 1.07, "volume": 44611.0}, {"date": "2015-03-17", "close": 1.065, "volume": 81300.0}, {"date": "2015-03-19", "close": 1.07, "volume": 111800.0}, {"date": "2015-03-20", "close": 1.07, "volume": 90000.0}, {"date": "2015-03-23", "close": 1.06, "volume": 41000.0}, {"date": "2015-03-24", "close": 1.065, "volume": 87250.0}, {"date": "2015-03-25", "close": 1.06, "volume": 164500.0}, {"date": "2015-03-26", "close": 1.065, "volume": 70515.0}, {"date": "2015-03-30", "close": 1.045, "volume": 94985.0}, {"date": "2015-03-31", "close": 1.065, "volume": 47270.0}, {"date": "2015-04-01", "close": 1.06, "volume": 5000.0}, {"date": "2015-04-02", "close": 1.06, "volume": 65530.0}, {"date": "2015-04-07", "close": 1.06, "volume": 5000.0}, {"date": "2015-04-08", "close": 1.06, "volume": 47200.0}, {"date": "2015-04-09", "close": 1.055, "volume": 30870.0}, {"date": "2015-04-13", "close": 1.05, "volume": 110000.0}, {"date": "2015-04-14", "close": 1.06, "volume": 85157.0}, {"date": "2015-04-15", "close": 1.06, "volume": 79250.0}, {"date": "2015-04-16", "close": 1.05, "volume": 138558.0}, {"date": "2015-04-17", "close": 1.045, "volume": 135467.0}, {"date": "2015-04-20", "close": 1.03, "volume": 146763.0}, {"date": "2015-04-21", "close": 1.05, "volume": 97000.0}, {"date": "2015-04-23", "close": 1.06, "volume": 42000.0}, {"date": "2015-04-24", "close": 1.065, "volume": 55427.0}, {"date": "2015-04-27", "close": 1.06, "volume": 171000.0}, {"date": "2015-04-29", "close": 1.055, "volume": 14000.0}, {"date": "2015-04-30", "close": 1.045, "volume": 10500.0}, {"date": "2015-05-01", "close": 1.05, "volume": 67051.0}, {"date": "2015-05-04", "close": 1.045, "volume": 22000.0}, {"date": "2015-05-05", "close": 1.04, "volume": 206860.0}, {"date": "2015-05-06", "close": 1.035, "volume": 22000.0}, {"date": "2015-05-07", "close": 1.03, "volume": 20000.0}, {"date": "2015-05-11", "close": 1.025, "volume": 76100.0}, {"date": "2015-05-12", "close": 1.015, "volume": 114608.0}, {"date": "2015-05-13", "close": 1.03, "volume": 267010.0}, {"date": "2015-05-14", "close": 1.03, "volume": 27337.0}, {"date": "2015-05-15", "close": 1.035, "volume": 68225.0}, {"date": "2015-05-18", "close": 1.04, "volume": 187235.0}, {"date": "2015-05-19", "close": 1.04, "volume": 40000.0}, {"date": "2015-05-21", "close": 1.04, "volume": 82427.0}, {"date": "2015-05-22", "close": 1.04, "volume": 2900.0}, {"date": "2015-05-25", "close": 1.035, "volume": 110430.0}, {"date": "2015-05-26", "close": 1.045, "volume": 30084.0}, {"date": "2015-05-27", "close": 1.04, "volume": 488500.0}, {"date": "2015-05-28", "close": 1.045, "volume": 88000.0}, {"date": "2015-05-29", "close": 1.04, "volume": 258800.0}, {"date": "2015-06-01", "close": 1.045, "volume": 143716.0}, {"date": "2015-06-02", "close": 1.06, "volume": 234714.0}, {"date": "2015-06-03", "close": 1.05, "volume": 1210000.0}, {"date": "2015-06-04", "close": 1.055, "volume": 30000.0}, {"date": "2015-06-05", "close": 1.055, "volume": 38655.0}, {"date": "2015-06-09", "close": 1.055, "volume": 66635.0}, {"date": "2015-06-10", "close": 1.05, "volume": 42236.0}, {"date": "2015-06-11", "close": 1.05, "volume": 127582.0}, {"date": "2015-06-12", "close": 1.05, "volume": 51610.0}, {"date": "2015-06-15", "close": 1.045, "volume": 117164.0}, {"date": "2015-06-16", "close": 1.05, "volume": 152917.0}, {"date": "2015-06-17", "close": 1.05, "volume": 71000.0}, {"date": "2015-06-18", "close": 1.05, "volume": 37895.0}, {"date": "2015-06-19", "close": 1.05, "volume": 181515.0}, {"date": "2015-06-22", "close": 1.04, "volume": 119322.0}, {"date": "2015-06-23", "close": 1.04, "volume": 138803.0}, {"date": "2015-06-24", "close": 1.05, "volume": 39075.0}, {"date": "2015-06-25", "close": 1.045, "volume": 33685.0}, {"date": "2015-06-26", "close": 1.045, "volume": 73240.0}, {"date": "2015-06-29", "close": 1.03, "volume": 255746.0}, {"date": "2015-06-30", "close": 1.025, "volume": 79393.0}, {"date": "2015-07-01", "close": 1.03, "volume": 34300.0}, {"date": "2015-07-02", "close": 1.035, "volume": 78200.0}, {"date": "2015-07-03", "close": 1.025, "volume": 32500.0}, {"date": "2015-07-06", "close": 1.025, "volume": 58000.0}, {"date": "2015-07-07", "close": 1.035, "volume": 58932.0}, {"date": "2015-07-08", "close": 1.03, "volume": 6768.0}, {"date": "2015-07-09", "close": 1.02, "volume": 64340.0}, {"date": "2015-07-10", "close": 1.015, "volume": 15000.0}, {"date": "2015-07-13", "close": 1.035, "volume": 135853.0}, {"date": "2015-07-14", "close": 1.04, "volume": 45000.0}, {"date": "2015-07-15", "close": 1.03, "volume": 118000.0}, {"date": "2015-07-16", "close": 1.04, "volume": 40000.0}, {"date": "2015-07-17", "close": 1.05, "volume": 65000.0}, {"date": "2015-07-20", "close": 1.045, "volume": 63809.0}, {"date": "2015-07-21", "close": 1.05, "volume": 109670.0}, {"date": "2015-07-22", "close": 1.05, "volume": 103000.0}, {"date": "2015-07-23", "close": 1.04, "volume": 137823.0}, {"date": "2015-07-24", "close": 1.04, "volume": 220606.0}, {"date": "2015-07-27", "close": 1.05, "volume": 500.0}, {"date": "2015-07-28", "close": 1.05, "volume": 55629.0}, {"date": "2015-07-29", "close": 1.035, "volume": 573905.0}, {"date": "2015-07-31", "close": 1.05, "volume": 73499.0}, {"date": "2015-08-03", "close": 1.055, "volume": 94185.0}, {"date": "2015-08-04", "close": 1.065, "volume": 126702.0}, {"date": "2015-08-05", "close": 1.07, "volume": 84091.0}, {"date": "2015-08-06", "close": 1.055, "volume": 117027.0}, {"date": "2015-08-07", "close": 1.06, "volume": 85000.0}, {"date": "2015-08-10", "close": 1.055, "volume": 17000.0}, {"date": "2015-08-11", "close": 1.05, "volume": 19000.0}, {"date": "2015-08-12", "close": 1.05, "volume": 63530.0}, {"date": "2015-08-13", "close": 1.05, "volume": 874.0}, {"date": "2015-08-14", "close": 1.065, "volume": 21219.0}, {"date": "2015-08-17", "close": 1.06, "volume": 143910.0}, {"date": "2015-08-18", "close": 1.035, "volume": 182971.0}, {"date": "2015-08-19", "close": 1.045, "volume": 27827.0}, {"date": "2015-08-21", "close": 1.06, "volume": 41780.0}, {"date": "2015-08-24", "close": 1.015, "volume": 141960.0}, {"date": "2015-08-25", "close": 1.02, "volume": 180000.0}, {"date": "2015-08-26", "close": 1.015, "volume": 21000.0}, {"date": "2015-08-27", "close": 1.045, "volume": 23000.0}, {"date": "2015-08-28", "close": 1.03, "volume": 12000.0}, {"date": "2015-08-31", "close": 1.015, "volume": 129340.0}, {"date": "2015-09-01", "close": 1.02, "volume": 75000.0}, {"date": "2015-09-02", "close": 1.025, "volume": 77410.0}, {"date": "2015-09-03", "close": 1.025, "volume": 9590.0}, {"date": "2015-09-04", "close": 1.02, "volume": 9800.0}, {"date": "2015-09-07", "close": 1.01, "volume": 150000.0}, {"date": "2015-09-08", "close": 1.01, "volume": 25000.0}, {"date": "2015-09-09", "close": 1.02, "volume": 86500.0}, {"date": "2015-09-11", "close": 1.04, "volume": 65600.0}, {"date": "2015-09-14", "close": 1.035, "volume": 25000.0}, {"date": "2015-09-15", "close": 1.02, "volume": 192937.0}, {"date": "2015-09-16", "close": 1.02, "volume": 71000.0}, {"date": "2015-09-17", "close": 1.02, "volume": 3863.0}, {"date": "2015-09-18", "close": 1.02, "volume": 17087.0}, {"date": "2015-09-21", "close": 1.025, "volume": 72390.0}, {"date": "2015-09-22", "close": 1.015, "volume": 18410.0}, {"date": "2015-09-23", "close": 1.02, "volume": 48063.0}, {"date": "2015-09-24", "close": 1.02, "volume": 85000.0}, {"date": "2015-09-28", "close": 1.03, "volume": 4901.0}, {"date": "2015-09-29", "close": 1.025, "volume": 72285.0}, {"date": "2015-09-30", "close": 1.025, "volume": 41315.0}, {"date": "2015-10-01", "close": 1.02, "volume": 32685.0}, {"date": "2015-10-02", "close": 1.02, "volume": 237222.0}, {"date": "2015-10-05", "close": 1.02, "volume": 139476.0}, {"date": "2015-10-06", "close": 1.025, "volume": 31500.0}, {"date": "2015-10-07", "close": 1.025, "volume": 17750.0}, {"date": "2015-10-08", "close": 1.03, "volume": 37700.0}, {"date": "2015-10-09", "close": 1.03, "volume": 110300.0}, {"date": "2015-10-13", "close": 1.04, "volume": 12200.0}, {"date": "2015-10-14", "close": 1.04, "volume": 77900.0}, {"date": "2015-10-15", "close": 1.03, "volume": 60000.0}, {"date": "2015-10-16", "close": 1.045, "volume": 7500.0}, {"date": "2015-10-19", "close": 1.045, "volume": 28700.0}, {"date": "2015-10-20", "close": 1.055, "volume": 33300.0}, {"date": "2015-10-21", "close": 1.04, "volume": 19470.0}, {"date": "2015-10-23", "close": 1.025, "volume": 42121.0}, {"date": "2015-10-26", "close": 1.03, "volume": 38085.0}, {"date": "2015-10-27", "close": 1.01, "volume": 65000.0}, {"date": "2015-10-28", "close": 1.035, "volume": 64300.0}, {"date": "2015-10-30", "close": 1.03, "volume": 10000.0}, {"date": "2015-11-02", "close": 1.02, "volume": 72900.0}, {"date": "2015-11-03", "close": 1.035, "volume": 90422.0}, {"date": "2015-11-04", "close": 1.04, "volume": 33983.0}, {"date": "2015-11-05", "close": 1.04, "volume": 65000.0}, {"date": "2015-11-06", "close": 1.04, "volume": 10047.0}, {"date": "2015-11-09", "close": 1.035, "volume": 97500.0}, {"date": "2015-11-10", "close": 1.035, "volume": 15950.0}, {"date": "2015-11-11", "close": 1.03, "volume": 129988.0}, {"date": "2015-11-12", "close": 1.03, "volume": 6200.0}, {"date": "2015-11-13", "close": 1.03, "volume": 58800.0}, {"date": "2015-11-16", "close": 1.02, "volume": 7000.0}, {"date": "2015-11-17", "close": 1.02, "volume": 36500.0}, {"date": "2015-11-18", "close": 1.03, "volume": 17000.0}, {"date": "2015-11-19", "close": 1.03, "volume": 88500.0}, {"date": "2015-11-20", "close": 1.03, "volume": 9850.0}, {"date": "2015-11-23", "close": 1.02, "volume": 65105.0}, {"date": "2015-11-24", "close": 1.01, "volume": 112654.0}, {"date": "2015-11-25", "close": 1.03, "volume": 90000.0}, {"date": "2015-11-26", "close": 1.03, "volume": 100000.0}, {"date": "2015-11-27", "close": 1.03, "volume": 81368.0}, {"date": "2015-11-30", "close": 1.03, "volume": 39708.0}, {"date": "2015-12-01", "close": 1.035, "volume": 109553.0}, {"date": "2015-12-02", "close": 1.03, "volume": 143310.0}, {"date": "2015-12-03", "close": 1.02, "volume": 70002.0}, {"date": "2015-12-04", "close": 1.025, "volume": 52878.0}, {"date": "2015-12-07", "close": 1.03, "volume": 50106.0}, {"date": "2015-12-08", "close": 1.02, "volume": 120000.0}, {"date": "2015-12-09", "close": 1.025, "volume": 5590.0}, {"date": "2015-12-10", "close": 1.03, "volume": 60109.0}, {"date": "2015-12-11", "close": 1.03, "volume": 101923.0}, {"date": "2015-12-14", "close": 1.015, "volume": 57000.0}, {"date": "2015-12-15", "close": 1.02, "volume": 142000.0}, {"date": "2015-12-16", "close": 1.03, "volume": 40600.0}, {"date": "2015-12-17", "close": 1.015, "volume": 72808.0}, {"date": "2015-12-21", "close": 1.025, "volume": 51100.0}, {"date": "2015-12-22", "close": 1.01, "volume": 65428.0}, {"date": "2015-12-23", "close": 0.995, "volume": 79000.0}, {"date": "2015-12-24", "close": 1.01, "volume": 16572.0}, {"date": "2015-12-31", "close": 1.02, "volume": 49422.0}, {"date": "2016-01-04", "close": 1.015, "volume": 28000.0}, {"date": "2016-01-05", "close": 1.005, "volume": 151000.0}, {"date": "2016-01-06", "close": 1.02, "volume": 10000.0}, {"date": "2016-01-07", "close": 0.995, "volume": 155238.0}, {"date": "2016-01-08", "close": 0.97, "volume": 111836.0}, {"date": "2016-01-11", "close": 1.015, "volume": 287429.0}, {"date": "2016-01-12", "close": 1.015, "volume": 87901.0}, {"date": "2016-01-13", "close": 1.01, "volume": 37475.0}, {"date": "2016-01-14", "close": 1.0, "volume": 165000.0}, {"date": "2016-01-15", "close": 1.01, "volume": 87958.0}, {"date": "2016-01-18", "close": 1.01, "volume": 146500.0}, {"date": "2016-01-19", "close": 1.02, "volume": 59153.0}, {"date": "2016-01-20", "close": 1.01, "volume": 116946.0}, {"date": "2016-01-21", "close": 1.005, "volume": 188804.0}, {"date": "2016-01-22", "close": 1.01, "volume": 18908.0}, {"date": "2016-01-25", "close": 1.0, "volume": 157000.0}, {"date": "2016-01-27", "close": 1.01, "volume": 20000.0}, {"date": "2016-01-28", "close": 1.01, "volume": 118416.0}, {"date": "2016-01-29", "close": 1.005, "volume": 76000.0}, {"date": "2016-02-01", "close": 1.015, "volume": 81963.0}, {"date": "2016-02-02", "close": 1.01, "volume": 65000.0}, {"date": "2016-02-03", "close": 1.005, "volume": 199500.0}, {"date": "2016-02-04", "close": 1.01, "volume": 71946.0}, {"date": "2016-02-05", "close": 1.005, "volume": 20718.0}, {"date": "2016-02-08", "close": 1.01, "volume": 51400.0}, {"date": "2016-02-09", "close": 1.0, "volume": 262300.0}, {"date": "2016-02-10", "close": 1.01, "volume": 62497.0}, {"date": "2016-02-11", "close": 1.0, "volume": 161830.0}, {"date": "2016-02-12", "close": 1.0, "volume": 152503.0}, {"date": "2016-02-15", "close": 1.0, "volume": 25040.0}, {"date": "2016-02-16", "close": 1.005, "volume": 281290.0}, {"date": "2016-02-17", "close": 1.01, "volume": 57900.0}, {"date": "2016-02-18", "close": 1.01, "volume": 192800.0}, {"date": "2016-02-19", "close": 1.01, "volume": 82853.0}, {"date": "2016-02-22", "close": 1.015, "volume": 135650.0}, {"date": "2016-02-23", "close": 1.015, "volume": 130260.0}, {"date": "2016-02-24", "close": 1.005, "volume": 96700.0}, {"date": "2016-02-25", "close": 1.01, "volume": 104698.0}, {"date": "2016-02-26", "close": 1.01, "volume": 26380.0}, {"date": "2016-02-29", "close": 1.005, "volume": 130958.0}, {"date": "2016-03-01", "close": 1.01, "volume": 57000.0}, {"date": "2016-03-02", "close": 1.01, "volume": 178508.0}, {"date": "2016-03-03", "close": 1.01, "volume": 142650.0}, {"date": "2016-03-04", "close": 1.005, "volume": 95938.0}, {"date": "2016-03-07", "close": 1.01, "volume": 122250.0}, {"date": "2016-03-08", "close": 1.005, "volume": 866862.0}, {"date": "2016-03-09", "close": 1.005, "volume": 112200.0}, {"date": "2016-03-10", "close": 1.005, "volume": 127780.0}, {"date": "2016-03-11", "close": 1.005, "volume": 355894.0}, {"date": "2016-03-14", "close": 1.005, "volume": 109181.0}, {"date": "2016-03-15", "close": 1.005, "volume": 229776.0}, {"date": "2016-03-16", "close": 1.01, "volume": 201000.0}, {"date": "2016-03-17", "close": 1.01, "volume": 119612.0}, {"date": "2016-03-18", "close": 1.015, "volume": 279624.0}, {"date": "2016-03-21", "close": 1.015, "volume": 123692.0}, {"date": "2016-03-22", "close": 1.02, "volume": 290350.0}, {"date": "2016-03-23", "close": 1.02, "volume": 58965.0}, {"date": "2016-03-24", "close": 1.005, "volume": 70314.0}, {"date": "2016-03-29", "close": 1.01, "volume": 182000.0}, {"date": "2016-03-30", "close": 1.01, "volume": 62640.0}, {"date": "2016-03-31", "close": 1.01, "volume": 13909.0}, {"date": "2016-04-01", "close": 1.015, "volume": 37925.0}, {"date": "2016-04-04", "close": 1.025, "volume": 294333.0}, {"date": "2016-04-05", "close": 1.02, "volume": 109190.0}, {"date": "2016-04-06", "close": 1.02, "volume": 236178.0}, {"date": "2016-04-07", "close": 0.995, "volume": 193280.0}, {"date": "2016-04-08", "close": 0.99, "volume": 111500.0}, {"date": "2016-04-11", "close": 1.0, "volume": 511800.0}, {"date": "2016-04-12", "close": 1.01, "volume": 250370.0}, {"date": "2016-04-13", "close": 1.01, "volume": 204550.0}, {"date": "2016-04-14", "close": 1.01, "volume": 142400.0}, {"date": "2016-04-15", "close": 1.01, "volume": 209290.0}, {"date": "2016-04-18", "close": 1.015, "volume": 57000.0}, {"date": "2016-04-19", "close": 1.01, "volume": 100572.0}, {"date": "2016-04-20", "close": 1.01, "volume": 151973.0}, {"date": "2016-04-21", "close": 1.005, "volume": 168300.0}, {"date": "2016-04-22", "close": 0.99, "volume": 159175.0}, {"date": "2016-04-26", "close": 1.0, "volume": 14033.0}, {"date": "2016-04-27", "close": 1.005, "volume": 106720.0}, {"date": "2016-04-28", "close": 1.005, "volume": 75655.0}, {"date": "2016-04-29", "close": 1.0, "volume": 49525.0}, {"date": "2016-05-02", "close": 0.995, "volume": 41735.0}, {"date": "2016-05-03", "close": 0.99, "volume": 93957.0}, {"date": "2016-05-04", "close": 0.99, "volume": 134385.0}, {"date": "2016-05-05", "close": 0.995, "volume": 43266.0}, {"date": "2016-05-06", "close": 0.99, "volume": 179450.0}, {"date": "2016-05-09", "close": 0.985, "volume": 103607.0}, {"date": "2016-05-10", "close": 0.995, "volume": 58500.0}, {"date": "2016-05-11", "close": 0.995, "volume": 120676.0}, {"date": "2016-05-12", "close": 0.995, "volume": 333336.0}, {"date": "2016-05-13", "close": 0.995, "volume": 103519.0}, {"date": "2016-05-16", "close": 0.99, "volume": 290155.0}, {"date": "2016-05-17", "close": 0.99, "volume": 148851.0}, {"date": "2016-05-18", "close": 0.995, "volume": 91114.0}, {"date": "2016-05-19", "close": 1.0, "volume": 28530.0}, {"date": "2016-05-20", "close": 1.0, "volume": 35786.0}, {"date": "2016-05-23", "close": 1.0, "volume": 72700.0}, {"date": "2016-05-24", "close": 1.0, "volume": 110750.0}, {"date": "2016-05-25", "close": 0.99, "volume": 63159.0}, {"date": "2016-05-26", "close": 1.0, "volume": 153000.0}, {"date": "2016-05-27", "close": 0.995, "volume": 139000.0}, {"date": "2016-05-30", "close": 1.0, "volume": 142341.0}, {"date": "2016-05-31", "close": 1.005, "volume": 42000.0}, {"date": "2016-06-01", "close": 0.995, "volume": 127800.0}, {"date": "2016-06-02", "close": 1.035, "volume": 295974.0}, {"date": "2016-06-03", "close": 1.035, "volume": 104797.0}, {"date": "2016-06-06", "close": 1.04, "volume": 141487.0}, {"date": "2016-06-07", "close": 1.035, "volume": 45681.0}, {"date": "2016-06-08", "close": 1.04, "volume": 28700.0}, {"date": "2016-06-09", "close": 1.045, "volume": 114000.0}, {"date": "2016-06-10", "close": 1.04, "volume": 7000.0}, {"date": "2016-06-14", "close": 1.045, "volume": 65993.0}, {"date": "2016-06-15", "close": 1.025, "volume": 138006.0}, {"date": "2016-06-16", "close": 1.05, "volume": 82574.0}, {"date": "2016-06-17", "close": 1.04, "volume": 8686.0}, {"date": "2016-06-20", "close": 1.045, "volume": 84816.0}, {"date": "2016-06-21", "close": 1.045, "volume": 76005.0}, {"date": "2016-06-22", "close": 1.045, "volume": 52789.0}, {"date": "2016-06-23", "close": 1.035, "volume": 92975.0}, {"date": "2016-06-24", "close": 1.03, "volume": 237363.0}, {"date": "2016-06-27", "close": 1.03, "volume": 28708.0}, {"date": "2016-06-28", "close": 1.05, "volume": 43521.0}, {"date": "2016-06-29", "close": 1.035, "volume": 98735.0}, {"date": "2016-06-30", "close": 1.05, "volume": 61568.0}, {"date": "2016-07-01", "close": 1.05, "volume": 195900.0}, {"date": "2016-07-04", "close": 1.05, "volume": 123454.0}, {"date": "2016-07-05", "close": 1.05, "volume": 210623.0}, {"date": "2016-07-06", "close": 1.06, "volume": 100317.0}, {"date": "2016-07-07", "close": 1.06, "volume": 36433.0}, {"date": "2016-07-08", "close": 1.045, "volume": 51370.0}, {"date": "2016-07-11", "close": 1.06, "volume": 189622.0}, {"date": "2016-07-12", "close": 1.06, "volume": 182674.0}, {"date": "2016-07-13", "close": 1.05, "volume": 136278.0}, {"date": "2016-07-14", "close": 1.04, "volume": 159404.0}, {"date": "2016-07-15", "close": 1.05, "volume": 62746.0}, {"date": "2016-07-18", "close": 1.05, "volume": 52850.0}, {"date": "2016-07-19", "close": 1.06, "volume": 65035.0}, {"date": "2016-07-20", "close": 1.07, "volume": 210010.0}, {"date": "2016-07-21", "close": 1.07, "volume": 73547.0}, {"date": "2016-07-22", "close": 1.085, "volume": 149221.0}, {"date": "2016-07-25", "close": 1.09, "volume": 111153.0}, {"date": "2016-07-26", "close": 1.085, "volume": 55040.0}, {"date": "2016-07-27", "close": 1.085, "volume": 146974.0}, {"date": "2016-07-28", "close": 1.095, "volume": 125930.0}, {"date": "2016-07-29", "close": 1.085, "volume": 185535.0}, {"date": "2016-08-01", "close": 1.085, "volume": 11800.0}, {"date": "2016-08-02", "close": 1.085, "volume": 144997.0}, {"date": "2016-08-03", "close": 1.095, "volume": 153162.0}, {"date": "2016-08-04", "close": 1.09, "volume": 225290.0}, {"date": "2016-08-05", "close": 1.085, "volume": 210792.0}, {"date": "2016-08-08", "close": 1.095, "volume": 189750.0}, {"date": "2016-08-09", "close": 1.08, "volume": 59530.0}, {"date": "2016-08-10", "close": 1.08, "volume": 83109.0}, {"date": "2016-08-11", "close": 1.08, "volume": 136429.0}, {"date": "2016-08-12", "close": 1.07, "volume": 49179.0}, {"date": "2016-08-15", "close": 1.09, "volume": 67526.0}, {"date": "2016-08-16", "close": 1.085, "volume": 31757.0}, {"date": "2016-08-17", "close": 1.09, "volume": 91398.0}, {"date": "2016-08-18", "close": 1.09, "volume": 10757.0}, {"date": "2016-08-19", "close": 1.09, "volume": 133695.0}, {"date": "2016-08-22", "close": 1.09, "volume": 26126.0}, {"date": "2016-08-23", "close": 1.09, "volume": 96588.0}, {"date": "2016-08-24", "close": 1.085, "volume": 18525.0}, {"date": "2016-08-25", "close": 1.085, "volume": 31675.0}, {"date": "2016-08-26", "close": 1.09, "volume": 137851.0}, {"date": "2016-08-29", "close": 1.08, "volume": 92312.0}, {"date": "2016-08-30", "close": 1.09, "volume": 13700.0}, {"date": "2016-08-31", "close": 1.085, "volume": 153589.0}, {"date": "2016-09-01", "close": 1.08, "volume": 6698.0}, {"date": "2016-09-02", "close": 1.08, "volume": 8000.0}, {"date": "2016-09-05", "close": 1.085, "volume": 92973.0}, {"date": "2016-09-06", "close": 1.08, "volume": 113193.0}, {"date": "2016-09-07", "close": 1.082, "volume": 141310.0}, {"date": "2016-09-08", "close": 1.082, "volume": 20925.0}, {"date": "2016-09-09", "close": 1.08, "volume": 113973.0}, {"date": "2016-09-12", "close": 1.06, "volume": 68858.0}, {"date": "2016-09-13", "close": 1.05, "volume": 98507.0}, {"date": "2016-09-14", "close": 1.055, "volume": 127567.0}, {"date": "2016-09-15", "close": 1.055, "volume": 60370.0}, {"date": "2016-09-16", "close": 1.055, "volume": 125077.0}, {"date": "2016-09-19", "close": 1.06, "volume": 12697.0}, {"date": "2016-09-20", "close": 1.07, "volume": 100352.0}, {"date": "2016-09-21", "close": 1.07, "volume": 32327.0}, {"date": "2016-09-22", "close": 1.06, "volume": 112940.0}, {"date": "2016-09-23", "close": 1.07, "volume": 47908.0}, {"date": "2016-09-26", "close": 1.07, "volume": 138693.0}, {"date": "2016-09-27", "close": 1.07, "volume": 121471.0}, {"date": "2016-09-28", "close": 1.065, "volume": 93450.0}, {"date": "2016-09-29", "close": 1.075, "volume": 149556.0}, {"date": "2016-09-30", "close": 1.075, "volume": 9464.0}, {"date": "2016-10-03", "close": 1.085, "volume": 36974.0}, {"date": "2016-10-04", "close": 1.075, "volume": 78570.0}, {"date": "2016-10-05", "close": 1.095, "volume": 240442.0}, {"date": "2016-10-06", "close": 1.09, "volume": 56195.0}, {"date": "2016-10-07", "close": 1.06, "volume": 135474.0}, {"date": "2016-10-10", "close": 1.08, "volume": 20082.0}, {"date": "2016-10-11", "close": 1.07, "volume": 64217.0}, {"date": "2016-10-12", "close": 1.06, "volume": 11209.0}, {"date": "2016-10-13", "close": 1.075, "volume": 51710.0}, {"date": "2016-10-14", "close": 1.06, "volume": 10000.0}, {"date": "2016-10-18", "close": 1.065, "volume": 128100.0}, {"date": "2016-10-19", "close": 1.065, "volume": 60353.0}, {"date": "2016-10-20", "close": 1.075, "volume": 20000.0}, {"date": "2016-10-21", "close": 1.07, "volume": 96849.0}, {"date": "2016-10-24", "close": 1.075, "volume": 59851.0}, {"date": "2016-10-25", "close": 1.07, "volume": 73944.0}, {"date": "2016-10-26", "close": 1.07, "volume": 46845.0}, {"date": "2016-10-27", "close": 1.07, "volume": 32000.0}, {"date": "2016-10-28", "close": 1.075, "volume": 53200.0}, {"date": "2016-10-31", "close": 1.08, "volume": 63062.0}, {"date": "2016-11-01", "close": 1.07, "volume": 5000.0}, {"date": "2016-11-02", "close": 1.075, "volume": 109854.0}, {"date": "2016-11-03", "close": 1.07, "volume": 98013.0}, {"date": "2016-11-04", "close": 1.07, "volume": 69685.0}, {"date": "2016-11-07", "close": 1.065, "volume": 25000.0}, {"date": "2016-11-08", "close": 1.06, "volume": 81665.0}, {"date": "2016-11-09", "close": 1.055, "volume": 46120.0}, {"date": "2016-11-10", "close": 1.075, "volume": 186372.0}, {"date": "2016-11-11", "close": 1.07, "volume": 38911.0}, {"date": "2016-11-14", "close": 1.075, "volume": 105488.0}, {"date": "2016-11-15", "close": 1.075, "volume": 17570.0}, {"date": "2016-11-16", "close": 1.075, "volume": 112247.0}, {"date": "2016-11-17", "close": 1.075, "volume": 230300.0}, {"date": "2016-11-18", "close": 1.07, "volume": 29639.0}, {"date": "2016-11-21", "close": 1.045, "volume": 185348.0}, {"date": "2016-11-22", "close": 1.075, "volume": 28200.0}, {"date": "2016-11-23", "close": 1.075, "volume": 33837.0}, {"date": "2016-11-24", "close": 1.08, "volume": 109640.0}, {"date": "2016-11-25", "close": 1.07, "volume": 30750.0}, {"date": "2016-11-28", "close": 1.08, "volume": 53989.0}, {"date": "2016-11-29", "close": 1.075, "volume": 73961.0}, {"date": "2016-11-30", "close": 1.08, "volume": 245579.0}, {"date": "2016-12-01", "close": 1.08, "volume": 129702.0}, {"date": "2016-12-02", "close": 1.075, "volume": 44415.0}, {"date": "2016-12-05", "close": 1.075, "volume": 122741.0}, {"date": "2016-12-06", "close": 1.1, "volume": 211142.0}, {"date": "2016-12-07", "close": 1.085, "volume": 81385.0}, {"date": "2016-12-08", "close": 1.115, "volume": 102267.0}, {"date": "2016-12-09", "close": 1.105, "volume": 48278.0}, {"date": "2016-12-12", "close": 1.105, "volume": 77700.0}, {"date": "2016-12-13", "close": 1.105, "volume": 113820.0}, {"date": "2016-12-14", "close": 1.115, "volume": 110741.0}, {"date": "2016-12-15", "close": 1.12, "volume": 120423.0}, {"date": "2016-12-16", "close": 1.14, "volume": 81497.0}, {"date": "2016-12-19", "close": 1.14, "volume": 80798.0}, {"date": "2016-12-20", "close": 1.145, "volume": 52590.0}, {"date": "2016-12-21", "close": 1.14, "volume": 62458.0}, {"date": "2016-12-22", "close": 1.14, "volume": 37020.0}, {"date": "2016-12-23", "close": 1.14, "volume": 71067.0}, {"date": "2016-12-28", "close": 1.12, "volume": 17000.0}, {"date": "2017-01-03", "close": 1.15, "volume": 142685.0}, {"date": "2017-01-04", "close": 1.13, "volume": 11000.0}, {"date": "2017-01-05", "close": 1.135, "volume": 21500.0}, {"date": "2017-01-06", "close": 1.14, "volume": 9000.0}, {"date": "2017-01-09", "close": 1.15, "volume": 181088.0}, {"date": "2017-01-10", "close": 1.14, "volume": 182425.0}, {"date": "2017-01-11", "close": 1.14, "volume": 39670.0}, {"date": "2017-01-12", "close": 1.14, "volume": 22082.0}, {"date": "2017-01-13", "close": 1.15, "volume": 45650.0}, {"date": "2017-01-16", "close": 1.135, "volume": 35630.0}, {"date": "2017-01-17", "close": 1.14, "volume": 124100.0}, {"date": "2017-01-18", "close": 1.145, "volume": 38449.0}, {"date": "2017-01-19", "close": 1.14, "volume": 121505.0}, {"date": "2017-01-20", "close": 1.155, "volume": 70950.0}, {"date": "2017-01-23", "close": 1.155, "volume": 37058.0}, {"date": "2017-01-24", "close": 1.15, "volume": 64017.0}, {"date": "2017-01-25", "close": 1.16, "volume": 58836.0}, {"date": "2017-01-27", "close": 1.15, "volume": 46742.0}, {"date": "2017-01-30", "close": 1.15, "volume": 74622.0}, {"date": "2017-01-31", "close": 1.16, "volume": 151337.0}, {"date": "2017-02-01", "close": 1.16, "volume": 90474.0}, {"date": "2017-02-02", "close": 1.16, "volume": 60616.0}, {"date": "2017-02-03", "close": 1.15, "volume": 134081.0}, {"date": "2017-02-06", "close": 1.14, "volume": 32319.0}, {"date": "2017-02-07", "close": 1.15, "volume": 45551.0}, {"date": "2017-02-08", "close": 1.15, "volume": 8675.0}, {"date": "2017-02-09", "close": 1.15, "volume": 34895.0}, {"date": "2017-02-10", "close": 1.16, "volume": 100574.0}, {"date": "2017-02-13", "close": 1.14, "volume": 110556.0}, {"date": "2017-02-14", "close": 1.12, "volume": 63433.0}, {"date": "2017-02-15", "close": 1.145, "volume": 23370.0}, {"date": "2017-02-16", "close": 1.15, "volume": 67018.0}, {"date": "2017-02-17", "close": 1.15, "volume": 121258.0}, {"date": "2017-02-20", "close": 1.135, "volume": 69663.0}, {"date": "2017-02-21", "close": 1.15, "volume": 104471.0}, {"date": "2017-02-22", "close": 1.145, "volume": 65183.0}, {"date": "2017-02-23", "close": 1.145, "volume": 178508.0}, {"date": "2017-02-24", "close": 1.14, "volume": 13636.0}, {"date": "2017-02-27", "close": 1.145, "volume": 67335.0}, {"date": "2017-02-28", "close": 1.14, "volume": 94449.0}, {"date": "2017-03-01", "close": 1.14, "volume": 113002.0}, {"date": "2017-03-02", "close": 1.14, "volume": 118526.0}, {"date": "2017-03-03", "close": 1.125, "volume": 88707.0}, {"date": "2017-03-06", "close": 1.14, "volume": 113980.0}, {"date": "2017-03-07", "close": 1.105, "volume": 147510.0}, {"date": "2017-03-08", "close": 1.11, "volume": 105459.0}, {"date": "2017-03-09", "close": 1.115, "volume": 52938.0}, {"date": "2017-03-10", "close": 1.13, "volume": 19542.0}, {"date": "2017-03-13", "close": 1.12, "volume": 7464.0}, {"date": "2017-03-16", "close": 1.12, "volume": 127158.0}, {"date": "2017-03-17", "close": 1.115, "volume": 27452.0}, {"date": "2017-03-21", "close": 1.115, "volume": 27984.0}, {"date": "2017-03-22", "close": 1.11, "volume": 47924.0}, {"date": "2017-03-23", "close": 1.115, "volume": 38857.0}, {"date": "2017-03-24", "close": 1.11, "volume": 171928.0}, {"date": "2017-03-27", "close": 1.11, "volume": 29997.0}, {"date": "2017-03-28", "close": 1.115, "volume": 176075.0}, {"date": "2017-03-29", "close": 1.11, "volume": 33456.0}, {"date": "2017-03-30", "close": 1.105, "volume": 213559.0}, {"date": "2017-03-31", "close": 1.12, "volume": 158961.0}, {"date": "2017-04-03", "close": 1.11, "volume": 11500.0}, {"date": "2017-04-04", "close": 1.125, "volume": 147989.0}, {"date": "2017-04-05", "close": 1.125, "volume": 69862.0}, {"date": "2017-04-06", "close": 1.13, "volume": 242633.0}, {"date": "2017-04-07", "close": 1.105, "volume": 39354.0}, {"date": "2017-04-10", "close": 1.1, "volume": 48636.0}, {"date": "2017-04-11", "close": 1.105, "volume": 70907.0}, {"date": "2017-04-12", "close": 1.105, "volume": 69235.0}, {"date": "2017-04-13", "close": 1.11, "volume": 146930.0}, {"date": "2017-04-18", "close": 1.1, "volume": 103702.0}, {"date": "2017-04-19", "close": 1.1, "volume": 61295.0}, {"date": "2017-04-20", "close": 1.1, "volume": 54307.0}, {"date": "2017-04-21", "close": 1.11, "volume": 29633.0}, {"date": "2017-04-24", "close": 1.1, "volume": 127009.0}, {"date": "2017-04-26", "close": 1.1, "volume": 21645.0}, {"date": "2017-04-27", "close": 1.08, "volume": 94361.0}, {"date": "2017-04-28", "close": 1.105, "volume": 455.0}, {"date": "2017-05-01", "close": 1.09, "volume": 45429.0}, {"date": "2017-05-02", "close": 1.1, "volume": 134498.0}, {"date": "2017-05-03", "close": 1.11, "volume": 59003.0}, {"date": "2017-05-04", "close": 1.1, "volume": 295010.0}, {"date": "2017-05-05", "close": 1.1, "volume": 24614.0}, {"date": "2017-05-08", "close": 1.105, "volume": 144172.0}, {"date": "2017-05-09", "close": 1.1, "volume": 95334.0}, {"date": "2017-05-10", "close": 1.095, "volume": 46300.0}, {"date": "2017-05-11", "close": 1.105, "volume": 74410.0}, {"date": "2017-05-15", "close": 1.095, "volume": 196730.0}, {"date": "2017-05-16", "close": 1.095, "volume": 143545.0}, {"date": "2017-05-17", "close": 1.105, "volume": 220619.0}, {"date": "2017-05-18", "close": 1.1, "volume": 33110.0}, {"date": "2017-05-19", "close": 1.1, "volume": 160700.0}, {"date": "2017-05-22", "close": 1.095, "volume": 142878.0}, {"date": "2017-05-23", "close": 1.1, "volume": 90119.0}, {"date": "2017-05-24", "close": 1.105, "volume": 48972.0}, {"date": "2017-05-25", "close": 1.105, "volume": 125572.0}, {"date": "2017-05-26", "close": 1.105, "volume": 36433.0}, {"date": "2017-05-29", "close": 1.1, "volume": 173223.0}, {"date": "2017-05-30", "close": 1.105, "volume": 232953.0}, {"date": "2017-05-31", "close": 1.105, "volume": 221658.0}, {"date": "2017-06-01", "close": 1.115, "volume": 197135.0}, {"date": "2017-06-02", "close": 1.12, "volume": 180764.0}, {"date": "2017-06-05", "close": 1.125, "volume": 187004.0}, {"date": "2017-06-06", "close": 1.12, "volume": 33054.0}, {"date": "2017-06-07", "close": 1.12, "volume": 163491.0}, {"date": "2017-06-08", "close": 1.13, "volume": 99970.0}, {"date": "2017-06-09", "close": 1.13, "volume": 57445.0}, {"date": "2017-06-13", "close": 1.125, "volume": 45000.0}, {"date": "2017-06-14", "close": 1.13, "volume": 53450.0}, {"date": "2017-06-15", "close": 1.13, "volume": 122663.0}, {"date": "2017-06-16", "close": 1.145, "volume": 154470.0}, {"date": "2017-06-19", "close": 1.15, "volume": 50415.0}, {"date": "2017-06-20", "close": 1.14, "volume": 78046.0}, {"date": "2017-06-21", "close": 1.145, "volume": 96764.0}, {"date": "2017-06-22", "close": 1.15, "volume": 120673.0}, {"date": "2017-06-23", "close": 1.155, "volume": 41786.0}, {"date": "2017-06-26", "close": 1.15, "volume": 106400.0}, {"date": "2017-06-27", "close": 1.155, "volume": 104695.0}, {"date": "2017-06-28", "close": 1.13, "volume": 104422.0}, {"date": "2017-06-29", "close": 1.16, "volume": 20800.0}, {"date": "2017-06-30", "close": 1.16, "volume": 38366.0}, {"date": "2017-07-03", "close": 1.16, "volume": 91881.0}, {"date": "2017-07-04", "close": 1.17, "volume": 68080.0}, {"date": "2017-07-05", "close": 1.165, "volume": 124512.0}, {"date": "2017-07-06", "close": 1.16, "volume": 92000.0}, {"date": "2017-07-07", "close": 1.165, "volume": 82310.0}, {"date": "2017-07-10", "close": 1.15, "volume": 65768.0}, {"date": "2017-07-11", "close": 1.165, "volume": 4495.0}, {"date": "2017-07-12", "close": 1.16, "volume": 8452.0}, {"date": "2017-07-13", "close": 1.16, "volume": 38099.0}, {"date": "2017-07-14", "close": 1.145, "volume": 162883.0}, {"date": "2017-07-17", "close": 1.15, "volume": 29899.0}, {"date": "2017-07-18", "close": 1.15, "volume": 84971.0}, {"date": "2017-07-19", "close": 1.145, "volume": 10680.0}, {"date": "2017-07-20", "close": 1.15, "volume": 13186.0}, {"date": "2017-07-21", "close": 1.145, "volume": 49131.0}, {"date": "2017-07-24", "close": 1.155, "volume": 16177.0}, {"date": "2017-07-25", "close": 1.155, "volume": 44569.0}, {"date": "2017-07-26", "close": 1.15, "volume": 27500.0}, {"date": "2017-07-27", "close": 1.145, "volume": 59600.0}, {"date": "2017-07-28", "close": 1.15, "volume": 136895.0}, {"date": "2017-07-31", "close": 1.14, "volume": 167866.0}, {"date": "2017-08-01", "close": 1.15, "volume": 80198.0}, {"date": "2017-08-02", "close": 1.14, "volume": 86689.0}, {"date": "2017-08-03", "close": 1.15, "volume": 117465.0}, {"date": "2017-08-04", "close": 1.14, "volume": 142031.0}, {"date": "2017-08-07", "close": 1.135, "volume": 125000.0}, {"date": "2017-08-08", "close": 1.13, "volume": 26885.0}, {"date": "2017-08-09", "close": 1.13, "volume": 112950.0}, {"date": "2017-08-10", "close": 1.14, "volume": 26607.0}, {"date": "2017-08-11", "close": 1.13, "volume": 17457.0}, {"date": "2017-08-14", "close": 1.14, "volume": 34840.0}, {"date": "2017-08-15", "close": 1.14, "volume": 61806.0}, {"date": "2017-08-16", "close": 1.14, "volume": 103438.0}, {"date": "2017-08-17", "close": 1.13, "volume": 40594.0}, {"date": "2017-08-18", "close": 1.125, "volume": 55151.0}, {"date": "2017-08-21", "close": 1.12, "volume": 81431.0}, {"date": "2017-08-22", "close": 1.14, "volume": 46078.0}, {"date": "2017-08-23", "close": 1.14, "volume": 22670.0}, {"date": "2017-08-24", "close": 1.14, "volume": 14216.0}, {"date": "2017-08-25", "close": 1.14, "volume": 89500.0}, {"date": "2017-08-28", "close": 1.13, "volume": 69945.0}, {"date": "2017-08-29", "close": 1.14, "volume": 36090.0}, {"date": "2017-08-30", "close": 1.135, "volume": 290911.0}, {"date": "2017-08-31", "close": 1.145, "volume": 99277.0}, {"date": "2017-09-01", "close": 1.145, "volume": 93942.0}, {"date": "2017-09-05", "close": 1.145, "volume": 49358.0}, {"date": "2017-09-06", "close": 1.14, "volume": 83008.0}, {"date": "2017-09-07", "close": 1.15, "volume": 14413.0}, {"date": "2017-09-08", "close": 1.14, "volume": 27317.0}, {"date": "2017-09-11", "close": 1.15, "volume": 31740.0}, {"date": "2017-09-12", "close": 1.15, "volume": 40777.0}, {"date": "2017-09-13", "close": 1.15, "volume": 131433.0}, {"date": "2017-09-14", "close": 1.15, "volume": 106378.0}, {"date": "2017-09-15", "close": 1.155, "volume": 102176.0}, {"date": "2017-09-18", "close": 1.15, "volume": 237751.0}, {"date": "2017-09-19", "close": 1.15, "volume": 306507.0}, {"date": "2017-09-20", "close": 1.15, "volume": 84543.0}, {"date": "2017-09-21", "close": 1.145, "volume": 210697.0}, {"date": "2017-09-22", "close": 1.15, "volume": 443.0}, {"date": "2017-09-25", "close": 1.145, "volume": 29300.0}, {"date": "2017-09-26", "close": 1.145, "volume": 79781.0}, {"date": "2017-09-27", "close": 1.145, "volume": 72076.0}, {"date": "2017-09-28", "close": 1.14, "volume": 46559.0}, {"date": "2017-09-29", "close": 1.15, "volume": 121075.0}, {"date": "2017-10-02", "close": 1.15, "volume": 8084.0}, {"date": "2017-10-03", "close": 1.15, "volume": 50275.0}, {"date": "2017-10-04", "close": 1.145, "volume": 86116.0}, {"date": "2017-10-05", "close": 1.15, "volume": 62332.0}, {"date": "2017-10-06", "close": 1.13, "volume": 102921.0}, {"date": "2017-10-09", "close": 1.125, "volume": 55750.0}, {"date": "2017-10-10", "close": 1.145, "volume": 78195.0}, {"date": "2017-10-11", "close": 1.145, "volume": 189246.0}, {"date": "2017-10-12", "close": 1.15, "volume": 113600.0}, {"date": "2017-10-13", "close": 1.15, "volume": 40145.0}, {"date": "2017-10-16", "close": 1.15, "volume": 65000.0}, {"date": "2017-10-17", "close": 1.155, "volume": 39174.0}, {"date": "2017-10-18", "close": 1.15, "volume": 13955.0}, {"date": "2017-10-19", "close": 1.125, "volume": 163260.0}, {"date": "2017-10-20", "close": 1.125, "volume": 29460.0}, {"date": "2017-10-23", "close": 1.135, "volume": 7663.0}, {"date": "2017-10-24", "close": 1.13, "volume": 49717.0}, {"date": "2017-10-25", "close": 1.13, "volume": 87925.0}, {"date": "2017-10-26", "close": 1.13, "volume": 106436.0}, {"date": "2017-10-27", "close": 1.125, "volume": 83586.0}, {"date": "2017-10-30", "close": 1.135, "volume": 77294.0}, {"date": "2017-10-31", "close": 1.155, "volume": 133412.0}, {"date": "2017-11-01", "close": 1.155, "volume": 51971.0}, {"date": "2017-11-02", "close": 1.15, "volume": 14334.0}, {"date": "2017-11-03", "close": 1.15, "volume": 12617.0}, {"date": "2017-11-06", "close": 1.155, "volume": 108117.0}, {"date": "2017-11-07", "close": 1.17, "volume": 2483.0}, {"date": "2017-11-08", "close": 1.18, "volume": 57714.0}, {"date": "2017-11-09", "close": 1.17, "volume": 25455.0}, {"date": "2017-11-10", "close": 1.17, "volume": 33400.0}, {"date": "2017-11-13", "close": 1.165, "volume": 9650.0}, {"date": "2017-11-14", "close": 1.165, "volume": 83842.0}, {"date": "2017-11-15", "close": 1.17, "volume": 107254.0}, {"date": "2017-11-16", "close": 1.175, "volume": 45253.0}, {"date": "2017-11-17", "close": 1.17, "volume": 90838.0}, {"date": "2017-11-20", "close": 1.175, "volume": 6861.0}, {"date": "2017-11-21", "close": 1.175, "volume": 108050.0}, {"date": "2017-11-22", "close": 1.17, "volume": 103964.0}, {"date": "2017-11-23", "close": 1.17, "volume": 99759.0}, {"date": "2017-11-24", "close": 1.175, "volume": 92610.0}, {"date": "2017-11-27", "close": 1.17, "volume": 145316.0}, {"date": "2017-11-28", "close": 1.175, "volume": 76068.0}, {"date": "2017-11-29", "close": 1.175, "volume": 94398.0}, {"date": "2017-11-30", "close": 1.16, "volume": 162851.0}, {"date": "2017-12-01", "close": 1.165, "volume": 13496.0}, {"date": "2017-12-04", "close": 1.175, "volume": 37333.0}, {"date": "2017-12-05", "close": 1.17, "volume": 63999.0}, {"date": "2017-12-06", "close": 1.17, "volume": 25066.0}, {"date": "2017-12-07", "close": 1.17, "volume": 39009.0}, {"date": "2017-12-08", "close": 1.16, "volume": 78577.0}, {"date": "2017-12-11", "close": 1.165, "volume": 26544.0}, {"date": "2017-12-12", "close": 1.17, "volume": 107400.0}, {"date": "2017-12-13", "close": 1.165, "volume": 65567.0}, {"date": "2017-12-14", "close": 1.17, "volume": 81950.0}, {"date": "2017-12-15", "close": 1.16, "volume": 86588.0}, {"date": "2017-12-18", "close": 1.17, "volume": 86200.0}, {"date": "2017-12-19", "close": 1.17, "volume": 77282.0}, {"date": "2017-12-20", "close": 1.17, "volume": 117727.0}, {"date": "2017-12-21", "close": 1.165, "volume": 11617.0}, {"date": "2017-12-22", "close": 1.175, "volume": 40714.0}, {"date": "2017-12-27", "close": 1.175, "volume": 850.0}, {"date": "2017-12-29", "close": 1.17, "volume": 4337.0}, {"date": "2018-01-03", "close": 1.175, "volume": 10000.0}, {"date": "2018-01-04", "close": 1.175, "volume": 43365.0}, {"date": "2018-01-05", "close": 1.165, "volume": 26850.0}, {"date": "2018-01-08", "close": 1.16, "volume": 17000.0}, {"date": "2018-01-09", "close": 1.16, "volume": 40734.0}, {"date": "2018-01-10", "close": 1.155, "volume": 13161.0}, {"date": "2018-01-15", "close": 1.165, "volume": 130500.0}, {"date": "2018-01-16", "close": 1.155, "volume": 23658.0}, {"date": "2018-01-17", "close": 1.16, "volume": 21507.0}, {"date": "2018-01-18", "close": 1.155, "volume": 16359.0}, {"date": "2018-01-19", "close": 1.155, "volume": 13583.0}, {"date": "2018-01-22", "close": 1.155, "volume": 63096.0}, {"date": "2018-01-23", "close": 1.15, "volume": 103146.0}, {"date": "2018-01-24", "close": 1.15, "volume": 19806.0}, {"date": "2018-01-25", "close": 1.15, "volume": 158128.0}, {"date": "2018-01-29", "close": 1.145, "volume": 11500.0}, {"date": "2018-01-30", "close": 1.145, "volume": 6605.0}, {"date": "2018-01-31", "close": 1.155, "volume": 37959.0}, {"date": "2018-02-01", "close": 1.16, "volume": 22714.0}, {"date": "2018-02-02", "close": 1.155, "volume": 84700.0}, {"date": "2018-02-05", "close": 1.125, "volume": 55150.0}, {"date": "2018-02-06", "close": 1.105, "volume": 219419.0}, {"date": "2018-02-07", "close": 1.15, "volume": 107753.0}, {"date": "2018-02-08", "close": 1.15, "volume": 103809.0}, {"date": "2018-02-09", "close": 1.14, "volume": 109691.0}, {"date": "2018-02-12", "close": 1.125, "volume": 105903.0}, {"date": "2018-02-13", "close": 1.15, "volume": 29319.0}, {"date": "2018-02-14", "close": 1.125, "volume": 169418.0}, {"date": "2018-02-15", "close": 1.135, "volume": 145871.0}, {"date": "2018-02-16", "close": 1.12, "volume": 127349.0}, {"date": "2018-02-19", "close": 1.12, "volume": 155340.0}, {"date": "2018-02-20", "close": 1.13, "volume": 25750.0}, {"date": "2018-02-21", "close": 1.11, "volume": 84610.0}, {"date": "2018-02-22", "close": 1.11, "volume": 121980.0}, {"date": "2018-02-23", "close": 1.11, "volume": 62053.0}, {"date": "2018-02-26", "close": 1.12, "volume": 25257.0}, {"date": "2018-02-27", "close": 1.11, "volume": 176024.0}, {"date": "2018-02-28", "close": 1.11, "volume": 157355.0}, {"date": "2018-03-01", "close": 1.1, "volume": 85301.0}, {"date": "2018-03-02", "close": 1.09, "volume": 18006.0}, {"date": "2018-03-05", "close": 1.09, "volume": 240616.0}, {"date": "2018-03-06", "close": 1.1, "volume": 80858.0}, {"date": "2018-03-07", "close": 1.1, "volume": 35000.0}, {"date": "2018-03-08", "close": 1.095, "volume": 24432.0}, {"date": "2018-03-09", "close": 1.095, "volume": 197770.0}, {"date": "2018-03-12", "close": 1.097, "volume": 154650.0}, {"date": "2018-03-13", "close": 1.1, "volume": 303954.0}, {"date": "2018-03-14", "close": 1.11, "volume": 107340.0}, {"date": "2018-03-15", "close": 1.11, "volume": 161750.0}, {"date": "2018-03-16", "close": 1.105, "volume": 106888.0}, {"date": "2018-03-19", "close": 1.11, "volume": 230800.0}, {"date": "2018-03-20", "close": 1.12, "volume": 113682.0}, {"date": "2018-03-21", "close": 1.12, "volume": 85293.0}, {"date": "2018-03-22", "close": 1.11, "volume": 52153.0}, {"date": "2018-03-23", "close": 1.12, "volume": 46472.0}, {"date": "2018-03-26", "close": 1.125, "volume": 103843.0}, {"date": "2018-03-27", "close": 1.105, "volume": 118189.0}, {"date": "2018-03-28", "close": 1.105, "volume": 51812.0}, {"date": "2018-03-29", "close": 1.11, "volume": 45731.0}, {"date": "2018-04-03", "close": 1.11, "volume": 52367.0}, {"date": "2018-04-04", "close": 1.11, "volume": 67596.0}, {"date": "2018-04-05", "close": 1.095, "volume": 139717.0}, {"date": "2018-04-06", "close": 1.1, "volume": 77214.0}, {"date": "2018-04-09", "close": 1.075, "volume": 95974.0}, {"date": "2018-04-10", "close": 1.06, "volume": 43562.0}, {"date": "2018-04-11", "close": 1.065, "volume": 24000.0}, {"date": "2018-04-12", "close": 1.07, "volume": 12943.0}, {"date": "2018-04-13", "close": 1.075, "volume": 25092.0}, {"date": "2018-04-16", "close": 1.07, "volume": 20000.0}, {"date": "2018-04-17", "close": 1.07, "volume": 146805.0}, {"date": "2018-04-18", "close": 1.065, "volume": 96973.0}, {"date": "2018-04-19", "close": 1.07, "volume": 60350.0}, {"date": "2018-04-20", "close": 1.07, "volume": 35728.0}, {"date": "2018-04-23", "close": 1.07, "volume": 32890.0}, {"date": "2018-04-24", "close": 1.055, "volume": 78548.0}, {"date": "2018-04-26", "close": 1.07, "volume": 38982.0}, {"date": "2018-04-27", "close": 1.055, "volume": 361924.0}, {"date": "2018-04-30", "close": 1.065, "volume": 78250.0}, {"date": "2018-05-01", "close": 1.07, "volume": 141897.0}, {"date": "2018-05-02", "close": 1.075, "volume": 195245.0}, {"date": "2018-05-03", "close": 1.07, "volume": 147111.0}, {"date": "2018-05-04", "close": 1.075, "volume": 61366.0}, {"date": "2018-05-07", "close": 1.08, "volume": 118550.0}, {"date": "2018-05-08", "close": 1.08, "volume": 33305.0}, {"date": "2018-05-09", "close": 1.085, "volume": 122850.0}, {"date": "2018-05-10", "close": 1.08, "volume": 29000.0}, {"date": "2018-05-11", "close": 1.075, "volume": 90849.0}, {"date": "2018-05-14", "close": 1.075, "volume": 124538.0}, {"date": "2018-05-15", "close": 1.085, "volume": 77937.0}, {"date": "2018-05-16", "close": 1.08, "volume": 114850.0}, {"date": "2018-05-17", "close": 1.085, "volume": 96328.0}, {"date": "2018-05-18", "close": 1.085, "volume": 111506.0}, {"date": "2018-05-21", "close": 1.085, "volume": 57956.0}, {"date": "2018-05-22", "close": 1.08, "volume": 63807.0}, {"date": "2018-05-23", "close": 1.075, "volume": 128865.0}, {"date": "2018-05-24", "close": 1.075, "volume": 3054.0}, {"date": "2018-05-25", "close": 1.06, "volume": 137935.0}, {"date": "2018-05-28", "close": 1.08, "volume": 92463.0}, {"date": "2018-05-29", "close": 1.08, "volume": 107406.0}, {"date": "2018-05-30", "close": 1.08, "volume": 101506.0}, {"date": "2018-05-31", "close": 1.08, "volume": 30089.0}, {"date": "2018-06-01", "close": 1.065, "volume": 42405.0}, {"date": "2018-06-04", "close": 1.07, "volume": 47303.0}, {"date": "2018-06-05", "close": 1.075, "volume": 78510.0}, {"date": "2018-06-06", "close": 1.075, "volume": 96303.0}, {"date": "2018-06-07", "close": 1.075, "volume": 216872.0}, {"date": "2018-06-08", "close": 1.07, "volume": 99220.0}, {"date": "2018-06-12", "close": 1.075, "volume": 85318.0}, {"date": "2018-06-13", "close": 1.075, "volume": 49603.0}, {"date": "2018-06-14", "close": 1.07, "volume": 71660.0}, {"date": "2018-06-15", "close": 1.06, "volume": 216338.0}, {"date": "2018-06-18", "close": 1.05, "volume": 95396.0}, {"date": "2018-06-19", "close": 1.055, "volume": 20850.0}, {"date": "2018-06-20", "close": 1.055, "volume": 33466.0}, {"date": "2018-06-21", "close": 1.055, "volume": 146473.0}, {"date": "2018-06-22", "close": 1.05, "volume": 28925.0}, {"date": "2018-06-25", "close": 1.055, "volume": 139060.0}, {"date": "2018-06-26", "close": 1.055, "volume": 18900.0}, {"date": "2018-06-27", "close": 1.045, "volume": 95401.0}, {"date": "2018-06-28", "close": 1.06, "volume": 105597.0}, {"date": "2018-06-29", "close": 1.065, "volume": 31754.0}, {"date": "2018-07-02", "close": 1.055, "volume": 60821.0}, {"date": "2018-07-03", "close": 1.06, "volume": 67077.0}, {"date": "2018-07-04", "close": 1.05, "volume": 63170.0}, {"date": "2018-07-05", "close": 1.07, "volume": 134298.0}, {"date": "2018-07-06", "close": 1.055, "volume": 87416.0}, {"date": "2018-07-09", "close": 1.075, "volume": 87715.0}, {"date": "2018-07-10", "close": 1.07, "volume": 93925.0}, {"date": "2018-07-11", "close": 1.075, "volume": 32000.0}, {"date": "2018-07-12", "close": 1.07, "volume": 218752.0}, {"date": "2018-07-13", "close": 1.07, "volume": 933.0}, {"date": "2018-07-16", "close": 1.05, "volume": 120531.0}, {"date": "2018-07-17", "close": 1.07, "volume": 32015.0}, {"date": "2018-07-18", "close": 1.07, "volume": 55977.0}, {"date": "2018-07-19", "close": 1.085, "volume": 58633.0}, {"date": "2018-07-20", "close": 1.07, "volume": 35230.0}, {"date": "2018-07-23", "close": 1.085, "volume": 9771.0}, {"date": "2018-07-24", "close": 1.085, "volume": 74474.0}, {"date": "2018-07-25", "close": 1.09, "volume": 30176.0}, {"date": "2018-07-26", "close": 1.09, "volume": 111139.0}, {"date": "2018-07-27", "close": 1.09, "volume": 48779.0}, {"date": "2018-07-30", "close": 1.095, "volume": 98527.0}, {"date": "2018-07-31", "close": 1.09, "volume": 76317.0}, {"date": "2018-08-01", "close": 1.09, "volume": 57052.0}, {"date": "2018-08-02", "close": 1.09, "volume": 15545.0}, {"date": "2018-08-03", "close": 1.095, "volume": 90105.0}, {"date": "2018-08-06", "close": 1.08, "volume": 75505.0}, {"date": "2018-08-07", "close": 1.09, "volume": 55000.0}, {"date": "2018-08-08", "close": 1.085, "volume": 43190.0}, {"date": "2018-08-09", "close": 1.085, "volume": 12508.0}, {"date": "2018-08-10", "close": 1.085, "volume": 3000.0}, {"date": "2018-08-13", "close": 1.08, "volume": 77711.0}, {"date": "2018-08-14", "close": 1.09, "volume": 149292.0}, {"date": "2018-08-15", "close": 1.09, "volume": 147442.0}, {"date": "2018-08-16", "close": 1.09, "volume": 85745.0}, {"date": "2018-08-17", "close": 1.09, "volume": 47091.0}, {"date": "2018-08-20", "close": 1.095, "volume": 65162.0}, {"date": "2018-08-21", "close": 1.09, "volume": 258168.0}, {"date": "2018-08-22", "close": 1.08, "volume": 49741.0}, {"date": "2018-08-23", "close": 1.085, "volume": 128450.0}, {"date": "2018-08-24", "close": 1.085, "volume": 103733.0}, {"date": "2018-08-27", "close": 1.08, "volume": 157677.0}, {"date": "2018-08-28", "close": 1.075, "volume": 91251.0}, {"date": "2018-08-29", "close": 1.085, "volume": 81071.0}, {"date": "2018-08-30", "close": 1.08, "volume": 71637.0}, {"date": "2018-08-31", "close": 1.085, "volume": 74888.0}, {"date": "2018-09-03", "close": 1.08, "volume": 247930.0}, {"date": "2018-09-04", "close": 1.08, "volume": 146625.0}, {"date": "2018-09-05", "close": 1.09, "volume": 303500.0}, {"date": "2018-09-06", "close": 1.1, "volume": 53570.0}, {"date": "2018-09-07", "close": 1.09, "volume": 68781.0}, {"date": "2018-09-10", "close": 1.105, "volume": 37403.0}, {"date": "2018-09-11", "close": 1.11, "volume": 18000.0}, {"date": "2018-09-12", "close": 1.11, "volume": 97114.0}, {"date": "2018-09-13", "close": 1.11, "volume": 1150.0}, {"date": "2018-09-14", "close": 1.11, "volume": 66782.0}, {"date": "2018-09-17", "close": 1.115, "volume": 256464.0}, {"date": "2018-09-18", "close": 1.1, "volume": 109208.0}, {"date": "2018-09-19", "close": 1.11, "volume": 162990.0}, {"date": "2018-09-20", "close": 1.1, "volume": 186491.0}, {"date": "2018-09-21", "close": 1.105, "volume": 48188.0}, {"date": "2018-09-24", "close": 1.095, "volume": 411310.0}, {"date": "2018-09-25", "close": 1.095, "volume": 31918.0}, {"date": "2018-09-26", "close": 1.115, "volume": 136146.0}, {"date": "2018-09-27", "close": 1.11, "volume": 14173.0}, {"date": "2018-09-28", "close": 1.085, "volume": 55100.0}, {"date": "2018-10-01", "close": 1.075, "volume": 28750.0}, {"date": "2018-10-02", "close": 1.075, "volume": 102210.0}, {"date": "2018-10-03", "close": 1.085, "volume": 25000.0}, {"date": "2018-10-04", "close": 1.08, "volume": 54665.0}, {"date": "2018-10-05", "close": 1.09, "volume": 65900.0}, {"date": "2018-10-08", "close": 1.08, "volume": 33435.0}, {"date": "2018-10-09", "close": 1.065, "volume": 59462.0}, {"date": "2018-10-10", "close": 1.07, "volume": 31577.0}, {"date": "2018-10-11", "close": 1.07, "volume": 142720.0}, {"date": "2018-10-12", "close": 1.055, "volume": 171233.0}, {"date": "2018-10-15", "close": 1.055, "volume": 77759.0}, {"date": "2018-10-16", "close": 1.07, "volume": 27948.0}, {"date": "2018-10-17", "close": 1.075, "volume": 57275.0}, {"date": "2018-10-18", "close": 1.045, "volume": 111935.0}, {"date": "2018-10-22", "close": 1.055, "volume": 41145.0}, {"date": "2018-10-23", "close": 1.05, "volume": 93574.0}, {"date": "2018-10-24", "close": 1.055, "volume": 48378.0}, {"date": "2018-10-25", "close": 1.035, "volume": 105722.0}, {"date": "2018-10-26", "close": 1.055, "volume": 123231.0}, {"date": "2018-10-29", "close": 1.06, "volume": 32743.0}, {"date": "2018-10-30", "close": 1.045, "volume": 66863.0}, {"date": "2018-10-31", "close": 1.04, "volume": 91126.0}, {"date": "2018-11-01", "close": 1.03, "volume": 124378.0}, {"date": "2018-11-02", "close": 1.04, "volume": 105438.0}, {"date": "2018-11-05", "close": 1.055, "volume": 66403.0}, {"date": "2018-11-06", "close": 1.05, "volume": 47644.0}, {"date": "2018-11-07", "close": 1.05, "volume": 59303.0}, {"date": "2018-11-08", "close": 1.07, "volume": 141985.0}, {"date": "2018-11-09", "close": 1.06, "volume": 49767.0}, {"date": "2018-11-12", "close": 1.055, "volume": 26149.0}, {"date": "2018-11-13", "close": 1.07, "volume": 26489.0}, {"date": "2018-11-14", "close": 1.075, "volume": 76350.0}, {"date": "2018-11-15", "close": 1.08, "volume": 41867.0}, {"date": "2018-11-16", "close": 1.07, "volume": 57910.0}, {"date": "2018-11-19", "close": 1.08, "volume": 126665.0}, {"date": "2018-11-20", "close": 1.055, "volume": 59303.0}, {"date": "2018-11-21", "close": 1.05, "volume": 41241.0}, {"date": "2018-11-22", "close": 1.06, "volume": 125504.0}, {"date": "2018-11-23", "close": 1.055, "volume": 69590.0}, {"date": "2018-11-26", "close": 1.09, "volume": 117701.0}, {"date": "2018-11-27", "close": 1.06, "volume": 82010.0}, {"date": "2018-11-28", "close": 1.075, "volume": 143431.0}, {"date": "2018-11-29", "close": 1.08, "volume": 26002.0}, {"date": "2018-11-30", "close": 1.055, "volume": 55209.0}, {"date": "2018-12-03", "close": 1.075, "volume": 32694.0}, {"date": "2018-12-04", "close": 1.07, "volume": 38136.0}, {"date": "2018-12-05", "close": 1.065, "volume": 110900.0}, {"date": "2018-12-06", "close": 1.05, "volume": 108319.0}, {"date": "2018-12-07", "close": 1.055, "volume": 35064.0}, {"date": "2018-12-10", "close": 1.03, "volume": 35426.0}, {"date": "2018-12-11", "close": 1.05, "volume": 56800.0}, {"date": "2018-12-12", "close": 1.055, "volume": 68356.0}, {"date": "2018-12-13", "close": 1.05, "volume": 20010.0}, {"date": "2018-12-14", "close": 1.055, "volume": 82593.0}, {"date": "2018-12-17", "close": 1.055, "volume": 34336.0}, {"date": "2018-12-18", "close": 1.045, "volume": 21780.0}, {"date": "2018-12-19", "close": 1.04, "volume": 75578.0}, {"date": "2018-12-20", "close": 1.03, "volume": 292876.0}, {"date": "2018-12-21", "close": 1.01, "volume": 49100.0}, {"date": "2018-12-24", "close": 1.03, "volume": 27988.0}, {"date": "2018-12-27", "close": 1.03, "volume": 33250.0}, {"date": "2018-12-31", "close": 1.035, "volume": 400.0}, {"date": "2019-01-02", "close": 1.045, "volume": 42144.0}, {"date": "2019-01-03", "close": 1.035, "volume": 7036.0}, {"date": "2019-01-04", "close": 1.025, "volume": 26743.0}, {"date": "2019-01-07", "close": 1.035, "volume": 58397.0}, {"date": "2019-01-08", "close": 1.03, "volume": 45068.0}, {"date": "2019-01-09", "close": 1.035, "volume": 16625.0}, {"date": "2019-01-10", "close": 1.04, "volume": 52120.0}, {"date": "2019-01-11", "close": 1.03, "volume": 77584.0}, {"date": "2019-01-14", "close": 1.035, "volume": 20633.0}, {"date": "2019-01-15", "close": 1.04, "volume": 196464.0}, {"date": "2019-01-16", "close": 1.03, "volume": 51000.0}, {"date": "2019-01-17", "close": 1.045, "volume": 29870.0}, {"date": "2019-01-18", "close": 1.045, "volume": 59511.0}, {"date": "2019-01-21", "close": 1.04, "volume": 157839.0}, {"date": "2019-01-22", "close": 1.045, "volume": 80041.0}, {"date": "2019-01-23", "close": 1.03, "volume": 16800.0}, {"date": "2019-01-24", "close": 1.045, "volume": 182500.0}, {"date": "2019-01-25", "close": 1.045, "volume": 100648.0}, {"date": "2019-01-29", "close": 1.035, "volume": 59777.0}, {"date": "2019-01-30", "close": 1.04, "volume": 7250.0}, {"date": "2019-01-31", "close": 1.045, "volume": 91421.0}, {"date": "2019-02-01", "close": 1.045, "volume": 131538.0}, {"date": "2019-02-04", "close": 1.04, "volume": 45035.0}, {"date": "2019-02-05", "close": 1.03, "volume": 117923.0}, {"date": "2019-02-06", "close": 1.045, "volume": 39299.0}, {"date": "2019-02-07", "close": 1.045, "volume": 70582.0}, {"date": "2019-02-08", "close": 1.04, "volume": 70985.0}, {"date": "2019-02-11", "close": 1.04, "volume": 107678.0}, {"date": "2019-02-12", "close": 1.04, "volume": 38895.0}, {"date": "2019-02-13", "close": 1.04, "volume": 142773.0}, {"date": "2019-02-14", "close": 1.04, "volume": 103754.0}, {"date": "2019-02-15", "close": 1.05, "volume": 184440.0}, {"date": "2019-02-18", "close": 1.04, "volume": 114209.0}, {"date": "2019-02-19", "close": 1.06, "volume": 83775.0}, {"date": "2019-02-20", "close": 1.05, "volume": 95118.0}, {"date": "2019-02-21", "close": 1.05, "volume": 7537.0}, {"date": "2019-02-22", "close": 1.05, "volume": 96388.0}, {"date": "2019-02-25", "close": 1.05, "volume": 45234.0}, {"date": "2019-02-26", "close": 1.05, "volume": 101035.0}, {"date": "2019-02-27", "close": 1.04, "volume": 91416.0}, {"date": "2019-02-28", "close": 1.05, "volume": 40003.0}, {"date": "2019-03-01", "close": 1.045, "volume": 59545.0}, {"date": "2019-03-04", "close": 1.05, "volume": 62076.0}, {"date": "2019-03-05", "close": 1.065, "volume": 261997.0}, {"date": "2019-03-06", "close": 1.055, "volume": 45934.0}, {"date": "2019-03-07", "close": 1.055, "volume": 62176.0}, {"date": "2019-03-08", "close": 1.055, "volume": 112347.0}, {"date": "2019-03-11", "close": 1.045, "volume": 131810.0}, {"date": "2019-03-12", "close": 1.04, "volume": 147382.0}, {"date": "2019-03-13", "close": 1.035, "volume": 185924.0}, {"date": "2019-03-14", "close": 1.06, "volume": 42174.0}, {"date": "2019-03-15", "close": 1.045, "volume": 69847.0}, {"date": "2019-03-18", "close": 1.045, "volume": 67639.0}, {"date": "2019-03-19", "close": 1.04, "volume": 111295.0}, {"date": "2019-03-20", "close": 1.045, "volume": 40000.0}, {"date": "2019-03-21", "close": 1.045, "volume": 90580.0}, {"date": "2019-03-22", "close": 1.055, "volume": 185164.0}, {"date": "2019-03-25", "close": 1.04, "volume": 157031.0}, {"date": "2019-03-26", "close": 1.05, "volume": 51378.0}, {"date": "2019-03-27", "close": 1.055, "volume": 106849.0}, {"date": "2019-03-28", "close": 1.055, "volume": 89610.0}, {"date": "2019-03-29", "close": 1.03, "volume": 53494.0}, {"date": "2019-04-01", "close": 1.005, "volume": 164817.0}, {"date": "2019-04-02", "close": 1.0, "volume": 220668.0}, {"date": "2019-04-03", "close": 1.01, "volume": 35141.0}, {"date": "2019-04-04", "close": 1.015, "volume": 94844.0}, {"date": "2019-04-05", "close": 1.005, "volume": 71400.0}, {"date": "2019-04-08", "close": 1.02, "volume": 186593.0}, {"date": "2019-04-09", "close": 1.005, "volume": 64454.0}, {"date": "2019-04-10", "close": 1.02, "volume": 115951.0}, {"date": "2019-04-11", "close": 1.0, "volume": 91377.0}, {"date": "2019-04-12", "close": 1.0, "volume": 71791.0}, {"date": "2019-04-15", "close": 0.985, "volume": 384625.0}, {"date": "2019-04-16", "close": 0.99, "volume": 87300.0}, {"date": "2019-04-17", "close": 1.01, "volume": 208238.0}, {"date": "2019-04-18", "close": 1.0, "volume": 63637.0}, {"date": "2019-04-23", "close": 1.01, "volume": 67982.0}, {"date": "2019-04-24", "close": 1.015, "volume": 57367.0}, {"date": "2019-04-26", "close": 1.005, "volume": 79655.0}, {"date": "2019-04-29", "close": 1.005, "volume": 96131.0}, {"date": "2019-04-30", "close": 1.0, "volume": 52300.0}, {"date": "2019-05-01", "close": 0.99, "volume": 161290.0}, {"date": "2019-05-02", "close": 1.005, "volume": 82133.0}, {"date": "2019-05-03", "close": 1.01, "volume": 281153.0}, {"date": "2019-05-06", "close": 1.02, "volume": 106503.0}, {"date": "2019-05-07", "close": 1.025, "volume": 114758.0}, {"date": "2019-05-08", "close": 1.015, "volume": 43927.0}, {"date": "2019-05-09", "close": 1.01, "volume": 141597.0}, {"date": "2019-05-10", "close": 1.02, "volume": 85801.0}, {"date": "2019-05-13", "close": 1.015, "volume": 130705.0}, {"date": "2019-05-14", "close": 1.0, "volume": 78626.0}, {"date": "2019-05-15", "close": 1.02, "volume": 130595.0}, {"date": "2019-05-16", "close": 1.01, "volume": 91428.0}, {"date": "2019-05-17", "close": 0.995, "volume": 227566.0}, {"date": "2019-05-20", "close": 0.98, "volume": 195809.0}, {"date": "2019-05-21", "close": 0.98, "volume": 151633.0}, {"date": "2019-05-22", "close": 1.0, "volume": 47288.0}, {"date": "2019-05-23", "close": 1.0, "volume": 71159.0}, {"date": "2019-05-24", "close": 0.99, "volume": 34539.0}, {"date": "2019-05-27", "close": 1.015, "volume": 110347.0}, {"date": "2019-05-28", "close": 1.01, "volume": 46053.0}, {"date": "2019-05-29", "close": 1.0, "volume": 41306.0}, {"date": "2019-05-30", "close": 0.97, "volume": 263555.0}, {"date": "2019-05-31", "close": 0.98, "volume": 17860.0}, {"date": "2019-06-03", "close": 0.98, "volume": 70365.0}, {"date": "2019-06-04", "close": 1.0, "volume": 273593.0}, {"date": "2019-06-05", "close": 0.99, "volume": 19863.0}, {"date": "2019-06-06", "close": 0.98, "volume": 98244.0}, {"date": "2019-06-07", "close": 0.96, "volume": 236118.0}, {"date": "2019-06-11", "close": 0.93, "volume": 177261.0}, {"date": "2019-06-12", "close": 0.94, "volume": 189313.0}, {"date": "2019-06-13", "close": 0.94, "volume": 78045.0}, {"date": "2019-06-14", "close": 0.93, "volume": 595195.0}, {"date": "2019-06-17", "close": 0.965, "volume": 173951.0}, {"date": "2019-06-18", "close": 0.96, "volume": 258977.0}, {"date": "2019-06-19", "close": 0.97, "volume": 33036.0}, {"date": "2019-06-20", "close": 0.995, "volume": 181325.0}, {"date": "2019-06-21", "close": 0.985, "volume": 154692.0}, {"date": "2019-06-24", "close": 0.98, "volume": 65882.0}, {"date": "2019-06-25", "close": 0.96, "volume": 331730.0}, {"date": "2019-06-26", "close": 0.96, "volume": 240843.0}, {"date": "2019-06-27", "close": 0.97, "volume": 106532.0}, {"date": "2019-06-28", "close": 0.97, "volume": 443214.0}, {"date": "2019-07-01", "close": 0.965, "volume": 49543.0}, {"date": "2019-07-02", "close": 0.975, "volume": 230187.0}, {"date": "2019-07-03", "close": 0.98, "volume": 340100.0}, {"date": "2019-07-04", "close": 0.98, "volume": 385350.0}, {"date": "2019-07-05", "close": 1.005, "volume": 152300.0}, {"date": "2019-07-08", "close": 1.0, "volume": 112633.0}, {"date": "2019-07-09", "close": 0.995, "volume": 35064.0}, {"date": "2019-07-10", "close": 0.99, "volume": 114777.0}, {"date": "2019-07-11", "close": 1.01, "volume": 16400.0}, {"date": "2019-07-12", "close": 1.01, "volume": 97220.0}, {"date": "2019-07-15", "close": 1.015, "volume": 185492.0}, {"date": "2019-07-16", "close": 1.0, "volume": 237587.0}, {"date": "2019-07-17", "close": 1.0, "volume": 205554.0}, {"date": "2019-07-18", "close": 0.995, "volume": 91233.0}, {"date": "2019-07-19", "close": 1.0, "volume": 91158.0}, {"date": "2019-07-22", "close": 1.0, "volume": 62231.0}, {"date": "2019-07-23", "close": 1.02, "volume": 257334.0}, {"date": "2019-07-24", "close": 1.01, "volume": 31323.0}, {"date": "2019-07-25", "close": 1.0, "volume": 75522.0}, {"date": "2019-07-26", "close": 1.01, "volume": 75062.0}, {"date": "2019-07-29", "close": 1.02, "volume": 58246.0}, {"date": "2019-07-30", "close": 1.02, "volume": 146313.0}, {"date": "2019-07-31", "close": 1.025, "volume": 197991.0}, {"date": "2019-08-01", "close": 1.025, "volume": 23400.0}, {"date": "2019-08-02", "close": 1.02, "volume": 91360.0}, {"date": "2019-08-05", "close": 1.02, "volume": 196020.0}, {"date": "2019-08-06", "close": 1.015, "volume": 200338.0}, {"date": "2019-08-07", "close": 1.025, "volume": 32759.0}, {"date": "2019-08-08", "close": 1.0, "volume": 260032.0}, {"date": "2019-08-09", "close": 1.035, "volume": 136751.0}, {"date": "2019-08-12", "close": 1.03, "volume": 36500.0}, {"date": "2019-08-13", "close": 1.03, "volume": 7000.0}, {"date": "2019-08-14", "close": 1.025, "volume": 67272.0}, {"date": "2019-08-15", "close": 1.02, "volume": 73110.0}, {"date": "2019-08-16", "close": 1.015, "volume": 5029.0}, {"date": "2019-08-19", "close": 1.01, "volume": 92033.0}, {"date": "2019-08-20", "close": 1.015, "volume": 32240.0}, {"date": "2019-08-21", "close": 1.01, "volume": 114817.0}, {"date": "2019-08-22", "close": 1.03, "volume": 65052.0}, {"date": "2019-08-23", "close": 1.015, "volume": 43998.0}, {"date": "2019-08-26", "close": 1.02, "volume": 69392.0}, {"date": "2019-08-27", "close": 1.03, "volume": 28387.0}, {"date": "2019-08-28", "close": 1.01, "volume": 85211.0}, {"date": "2019-08-29", "close": 1.025, "volume": 157938.0}, {"date": "2019-08-30", "close": 1.04, "volume": 107713.0}, {"date": "2019-09-02", "close": 1.03, "volume": 49841.0}, {"date": "2019-09-03", "close": 1.04, "volume": 48648.0}, {"date": "2019-09-04", "close": 1.03, "volume": 11104.0}, {"date": "2019-09-05", "close": 1.035, "volume": 1932.0}, {"date": "2019-09-06", "close": 1.04, "volume": 54428.0}, {"date": "2019-09-09", "close": 1.035, "volume": 19030.0}, {"date": "2019-09-10", "close": 1.035, "volume": 82327.0}, {"date": "2019-09-11", "close": 1.04, "volume": 29833.0}, {"date": "2019-09-12", "close": 1.035, "volume": 9125.0}, {"date": "2019-09-13", "close": 1.035, "volume": 130829.0}, {"date": "2019-09-16", "close": 1.035, "volume": 73108.0}, {"date": "2019-09-17", "close": 1.035, "volume": 5719.0}, {"date": "2019-09-18", "close": 1.04, "volume": 10000.0}, {"date": "2019-09-19", "close": 1.04, "volume": 6582.0}, {"date": "2019-09-20", "close": 1.035, "volume": 33595.0}, {"date": "2019-09-23", "close": 1.06, "volume": 171833.0}, {"date": "2019-09-24", "close": 1.055, "volume": 81560.0}, {"date": "2019-09-25", "close": 1.055, "volume": 9478.0}, {"date": "2019-09-26", "close": 1.06, "volume": 123506.0}, {"date": "2019-09-27", "close": 1.06, "volume": 94392.0}, {"date": "2019-09-30", "close": 1.015, "volume": 29045.0}, {"date": "2019-10-01", "close": 1.02, "volume": 90000.0}, {"date": "2019-10-02", "close": 1.015, "volume": 85013.0}, {"date": "2019-10-03", "close": 1.015, "volume": 183210.0}, {"date": "2019-10-04", "close": 1.02, "volume": 20791.0}, {"date": "2019-10-07", "close": 1.025, "volume": 35730.0}, {"date": "2019-10-08", "close": 1.025, "volume": 53475.0}, {"date": "2019-10-09", "close": 1.02, "volume": 56837.0}, {"date": "2019-10-10", "close": 1.025, "volume": 8281.0}, {"date": "2019-10-11", "close": 1.035, "volume": 33585.0}, {"date": "2019-10-14", "close": 1.06, "volume": 36888.0}, {"date": "2019-10-15", "close": 1.06, "volume": 40722.0}, {"date": "2019-10-16", "close": 1.045, "volume": 89516.0}, {"date": "2019-10-17", "close": 1.04, "volume": 52321.0}, {"date": "2019-10-18", "close": 1.04, "volume": 16105.0}, {"date": "2019-10-21", "close": 1.047, "volume": 34875.0}, {"date": "2019-10-22", "close": 1.045, "volume": 49374.0}, {"date": "2019-10-23", "close": 1.045, "volume": 33326.0}, {"date": "2019-10-24", "close": 1.055, "volume": 60957.0}, {"date": "2019-10-25", "close": 1.055, "volume": 2000.0}, {"date": "2019-10-28", "close": 1.055, "volume": 48959.0}, {"date": "2019-10-29", "close": 1.05, "volume": 17520.0}, {"date": "2019-10-30", "close": 1.055, "volume": 32336.0}, {"date": "2019-10-31", "close": 1.045, "volume": 85089.0}, {"date": "2019-11-01", "close": 1.045, "volume": 39107.0}, {"date": "2019-11-04", "close": 1.055, "volume": 82353.0}, {"date": "2019-11-05", "close": 1.05, "volume": 59136.0}, {"date": "2019-11-06", "close": 1.06, "volume": 4221.0}, {"date": "2019-11-07", "close": 1.045, "volume": 75180.0}, {"date": "2019-11-08", "close": 1.065, "volume": 75866.0}, {"date": "2019-11-11", "close": 1.055, "volume": 18924.0}, {"date": "2019-11-12", "close": 1.05, "volume": 50186.0}, {"date": "2019-11-13", "close": 1.06, "volume": 57438.0}, {"date": "2019-11-14", "close": 1.065, "volume": 21206.0}, {"date": "2019-11-15", "close": 1.07, "volume": 89254.0}, {"date": "2019-11-18", "close": 1.07, "volume": 10502.0}, {"date": "2019-11-19", "close": 1.065, "volume": 89037.0}, {"date": "2019-11-20", "close": 1.07, "volume": 117406.0}, {"date": "2019-11-21", "close": 1.06, "volume": 29637.0}, {"date": "2019-11-22", "close": 1.065, "volume": 23956.0}, {"date": "2019-11-25", "close": 1.065, "volume": 60569.0}, {"date": "2019-11-26", "close": 1.065, "volume": 67386.0}, {"date": "2019-11-27", "close": 1.065, "volume": 14050.0}, {"date": "2019-11-28", "close": 1.07, "volume": 173464.0}, {"date": "2019-11-29", "close": 1.075, "volume": 152431.0}, {"date": "2019-12-02", "close": 1.08, "volume": 146485.0}, {"date": "2019-12-03", "close": 1.075, "volume": 28397.0}, {"date": "2019-12-04", "close": 1.075, "volume": 8922.0}, {"date": "2019-12-05", "close": 1.09, "volume": 37588.0}, {"date": "2019-12-06", "close": 1.085, "volume": 108565.0}, {"date": "2019-12-09", "close": 1.085, "volume": 55000.0}, {"date": "2019-12-10", "close": 1.09, "volume": 28000.0}, {"date": "2019-12-11", "close": 1.095, "volume": 74500.0}, {"date": "2019-12-12", "close": 1.095, "volume": 161787.0}, {"date": "2019-12-13", "close": 1.1, "volume": 48403.0}, {"date": "2019-12-16", "close": 1.095, "volume": 118980.0}, {"date": "2019-12-17", "close": 1.105, "volume": 31622.0}, {"date": "2019-12-18", "close": 1.11, "volume": 60880.0}, {"date": "2019-12-20", "close": 1.1, "volume": 208731.0}, {"date": "2019-12-23", "close": 1.11, "volume": 135040.0}, {"date": "2019-12-27", "close": 1.1, "volume": 7000.0}, {"date": "2019-12-30", "close": 1.105, "volume": 33814.0}, {"date": "2019-12-31", "close": 1.12, "volume": 43530.0}, {"date": "2020-01-02", "close": 1.12, "volume": 30000.0}, {"date": "2020-01-03", "close": 1.12, "volume": 9702.0}, {"date": "2020-01-06", "close": 1.12, "volume": 10550.0}, {"date": "2020-01-07", "close": 1.105, "volume": 82269.0}, {"date": "2020-01-08", "close": 1.105, "volume": 49000.0}, {"date": "2020-01-09", "close": 1.11, "volume": 50131.0}, {"date": "2020-01-10", "close": 1.1, "volume": 192500.0}, {"date": "2020-01-13", "close": 1.09, "volume": 9000.0}, {"date": "2020-01-14", "close": 1.09, "volume": 19138.0}, {"date": "2020-01-15", "close": 1.095, "volume": 51223.0}, {"date": "2020-01-16", "close": 1.105, "volume": 81141.0}, {"date": "2020-01-17", "close": 1.105, "volume": 19720.0}, {"date": "2020-01-20", "close": 1.11, "volume": 36280.0}, {"date": "2020-01-21", "close": 1.105, "volume": 150997.0}, {"date": "2020-01-22", "close": 1.11, "volume": 19325.0}, {"date": "2020-01-23", "close": 1.11, "volume": 31041.0}, {"date": "2020-01-24", "close": 1.11, "volume": 79542.0}, {"date": "2020-01-28", "close": 1.095, "volume": 116208.0}, {"date": "2020-01-29", "close": 1.1, "volume": 112065.0}, {"date": "2020-01-30", "close": 1.09, "volume": 221395.0}, {"date": "2020-01-31", "close": 1.095, "volume": 51995.0}, {"date": "2020-02-03", "close": 1.095, "volume": 96410.0}, {"date": "2020-02-04", "close": 1.09, "volume": 176314.0}, {"date": "2020-02-05", "close": 1.065, "volume": 421942.0}, {"date": "2020-02-06", "close": 1.09, "volume": 128930.0}, {"date": "2020-02-07", "close": 1.095, "volume": 211503.0}, {"date": "2020-02-10", "close": 1.095, "volume": 160913.0}, {"date": "2020-02-11", "close": 1.095, "volume": 74183.0}, {"date": "2020-02-12", "close": 1.105, "volume": 73158.0}, {"date": "2020-02-13", "close": 1.105, "volume": 83629.0}, {"date": "2020-02-14", "close": 1.105, "volume": 100693.0}, {"date": "2020-02-17", "close": 1.105, "volume": 70574.0}, {"date": "2020-02-18", "close": 1.105, "volume": 82110.0}, {"date": "2020-02-19", "close": 1.09, "volume": 147690.0}, {"date": "2020-02-20", "close": 1.085, "volume": 143958.0}, {"date": "2020-02-21", "close": 1.09, "volume": 135650.0}, {"date": "2020-02-24", "close": 1.08, "volume": 261718.0}, {"date": "2020-02-25", "close": 1.075, "volume": 140222.0}, {"date": "2020-02-26", "close": 1.06, "volume": 312020.0}, {"date": "2020-02-27", "close": 1.05, "volume": 121770.0}, {"date": "2020-02-28", "close": 0.985, "volume": 662357.0}, {"date": "2020-03-02", "close": 0.98, "volume": 403462.0}, {"date": "2020-03-03", "close": 1.055, "volume": 270381.0}, {"date": "2020-03-04", "close": 1.0, "volume": 117937.0}, {"date": "2020-03-05", "close": 1.035, "volume": 174508.0}, {"date": "2020-03-06", "close": 1.0, "volume": 36426.0}, {"date": "2020-03-09", "close": 1.0, "volume": 202526.0}, {"date": "2020-03-10", "close": 0.98, "volume": 130920.0}, {"date": "2020-03-11", "close": 0.94, "volume": 316260.0}, {"date": "2020-03-12", "close": 0.94, "volume": 81499.0}, {"date": "2020-03-13", "close": 0.91, "volume": 395265.0}, {"date": "2020-03-16", "close": 0.9, "volume": 249601.0}, {"date": "2020-03-17", "close": 0.9, "volume": 162947.0}, {"date": "2020-03-18", "close": 0.89, "volume": 95872.0}, {"date": "2020-03-19", "close": 0.875, "volume": 144648.0}, {"date": "2020-03-20", "close": 0.915, "volume": 171732.0}, {"date": "2020-03-23", "close": 0.895, "volume": 276491.0}, {"date": "2020-03-24", "close": 0.86, "volume": 58837.0}, {"date": "2020-03-25", "close": 0.89, "volume": 87350.0}, {"date": "2020-03-26", "close": 0.91, "volume": 18550.0}, {"date": "2020-03-27", "close": 0.93, "volume": 100535.0}, {"date": "2020-03-30", "close": 0.925, "volume": 10613.0}, {"date": "2020-03-31", "close": 0.94, "volume": 73823.0}, {"date": "2020-04-01", "close": 0.93, "volume": 15000.0}, {"date": "2020-04-02", "close": 0.875, "volume": 190472.0}, {"date": "2020-04-03", "close": 0.88, "volume": 123038.0}, {"date": "2020-04-06", "close": 0.89, "volume": 137675.0}, {"date": "2020-04-07", "close": 0.9, "volume": 152886.0}, {"date": "2020-04-08", "close": 0.87, "volume": 36096.0}, {"date": "2020-04-09", "close": 0.86, "volume": 161257.0}, {"date": "2020-04-14", "close": 0.88, "volume": 198145.0}, {"date": "2020-04-15", "close": 0.875, "volume": 169389.0}, {"date": "2020-04-16", "close": 0.895, "volume": 131284.0}, {"date": "2020-04-17", "close": 0.91, "volume": 174111.0}, {"date": "2020-04-20", "close": 0.93, "volume": 175643.0}, {"date": "2020-04-21", "close": 0.91, "volume": 70746.0}, {"date": "2020-04-22", "close": 0.905, "volume": 90500.0}, {"date": "2020-04-23", "close": 0.905, "volume": 77476.0}, {"date": "2020-04-27", "close": 0.93, "volume": 60270.0}, {"date": "2020-04-28", "close": 0.945, "volume": 17080.0}, {"date": "2020-04-29", "close": 0.94, "volume": 47383.0}, {"date": "2020-04-30", "close": 0.94, "volume": 111042.0}, {"date": "2020-05-01", "close": 0.93, "volume": 49108.0}, {"date": "2020-05-04", "close": 0.925, "volume": 109540.0}, {"date": "2020-05-06", "close": 0.925, "volume": 23826.0}, {"date": "2020-05-07", "close": 0.94, "volume": 25000.0}, {"date": "2020-05-08", "close": 0.93, "volume": 57199.0}, {"date": "2020-05-11", "close": 0.93, "volume": 14000.0}, {"date": "2020-05-12", "close": 0.93, "volume": 35330.0}, {"date": "2020-05-13", "close": 0.95, "volume": 93402.0}, {"date": "2020-05-14", "close": 0.92, "volume": 60879.0}, {"date": "2020-05-15", "close": 0.895, "volume": 59889.0}, {"date": "2020-05-18", "close": 0.915, "volume": 3245.0}, {"date": "2020-05-19", "close": 0.905, "volume": 63302.0}, {"date": "2020-05-20", "close": 0.905, "volume": 96000.0}, {"date": "2020-05-21", "close": 0.92, "volume": 29496.0}, {"date": "2020-05-22", "close": 0.905, "volume": 59705.0}, {"date": "2020-05-25", "close": 0.91, "volume": 72291.0}, {"date": "2020-05-26", "close": 0.92, "volume": 39405.0}, {"date": "2020-05-27", "close": 0.93, "volume": 192922.0}, {"date": "2020-05-28", "close": 0.985, "volume": 148403.0}, {"date": "2020-05-29", "close": 0.915, "volume": 38175.0}, {"date": "2020-06-01", "close": 0.93, "volume": 16679.0}, {"date": "2020-06-02", "close": 0.94, "volume": 526.0}, {"date": "2020-06-03", "close": 0.95, "volume": 189007.0}, {"date": "2020-06-04", "close": 0.96, "volume": 123065.0}, {"date": "2020-06-05", "close": 0.96, "volume": 45897.0}, {"date": "2020-06-09", "close": 0.94, "volume": 71718.0}, {"date": "2020-06-10", "close": 0.94, "volume": 27155.0}, {"date": "2020-06-11", "close": 0.94, "volume": 44722.0}, {"date": "2020-06-12", "close": 0.93, "volume": 78675.0}, {"date": "2020-06-15", "close": 0.93, "volume": 49115.0}, {"date": "2020-06-16", "close": 0.93, "volume": 56306.0}, {"date": "2020-06-17", "close": 0.945, "volume": 12685.0}, {"date": "2020-06-18", "close": 0.94, "volume": 54826.0}, {"date": "2020-06-19", "close": 0.96, "volume": 99090.0}, {"date": "2020-06-23", "close": 0.94, "volume": 29133.0}, {"date": "2020-06-24", "close": 0.94, "volume": 35500.0}, {"date": "2020-06-25", "close": 0.95, "volume": 81555.0}, {"date": "2020-06-26", "close": 0.93, "volume": 117089.0}, {"date": "2020-06-29", "close": 0.95, "volume": 97235.0}, {"date": "2020-06-30", "close": 0.92, "volume": 65942.0}, {"date": "2020-07-01", "close": 0.93, "volume": 28578.0}, {"date": "2020-07-02", "close": 0.92, "volume": 19000.0}, {"date": "2020-07-03", "close": 0.95, "volume": 76283.0}, {"date": "2020-07-06", "close": 0.95, "volume": 23131.0}, {"date": "2020-07-07", "close": 0.935, "volume": 95178.0}, {"date": "2020-07-08", "close": 0.925, "volume": 85419.0}, {"date": "2020-07-09", "close": 0.935, "volume": 3798.0}, {"date": "2020-07-10", "close": 0.945, "volume": 10298.0}, {"date": "2020-07-13", "close": 0.95, "volume": 103852.0}, {"date": "2020-07-14", "close": 0.955, "volume": 87678.0}, {"date": "2020-07-15", "close": 0.965, "volume": 83146.0}, {"date": "2020-07-16", "close": 0.97, "volume": 121711.0}, {"date": "2020-07-17", "close": 0.97, "volume": 82000.0}, {"date": "2020-07-20", "close": 0.96, "volume": 11462.0}, {"date": "2020-07-21", "close": 0.955, "volume": 13850.0}, {"date": "2020-07-22", "close": 0.955, "volume": 64669.0}, {"date": "2020-07-23", "close": 0.98, "volume": 50623.0}, {"date": "2020-07-27", "close": 0.98, "volume": 55332.0}, {"date": "2020-07-28", "close": 0.97, "volume": 34705.0}, {"date": "2020-07-29", "close": 0.965, "volume": 62468.0}, {"date": "2020-07-30", "close": 0.96, "volume": 42300.0}, {"date": "2020-07-31", "close": 0.96, "volume": 40338.0}, {"date": "2020-08-03", "close": 0.965, "volume": 65488.0}, {"date": "2020-08-04", "close": 0.965, "volume": 52370.0}, {"date": "2020-08-05", "close": 0.97, "volume": 90372.0}, {"date": "2020-08-06", "close": 0.97, "volume": 86950.0}, {"date": "2020-08-07", "close": 0.977, "volume": 34697.0}, {"date": "2020-08-10", "close": 0.97, "volume": 107659.0}, {"date": "2020-08-11", "close": 0.99, "volume": 63140.0}, {"date": "2020-08-12", "close": 0.99, "volume": 9051.0}, {"date": "2020-08-13", "close": 0.99, "volume": 14549.0}, {"date": "2020-08-14", "close": 1.015, "volume": 41549.0}, {"date": "2020-08-17", "close": 1.01, "volume": 21101.0}, {"date": "2020-08-18", "close": 1.0, "volume": 41649.0}, {"date": "2020-08-19", "close": 1.01, "volume": 59420.0}, {"date": "2020-08-20", "close": 1.0, "volume": 20144.0}, {"date": "2020-08-21", "close": 1.02, "volume": 86918.0}, {"date": "2020-08-24", "close": 1.02, "volume": 65648.0}, {"date": "2020-08-25", "close": 1.025, "volume": 41894.0}, {"date": "2020-08-26", "close": 1.025, "volume": 5652.0}, {"date": "2020-08-27", "close": 1.02, "volume": 23688.0}, {"date": "2020-08-28", "close": 1.04, "volume": 48949.0}, {"date": "2020-08-31", "close": 1.04, "volume": 10000.0}, {"date": "2020-09-01", "close": 1.04, "volume": 12600.0}, {"date": "2020-09-02", "close": 1.02, "volume": 16000.0}, {"date": "2020-09-03", "close": 1.04, "volume": 43633.0}, {"date": "2020-09-04", "close": 1.01, "volume": 200067.0}, {"date": "2020-09-07", "close": 1.02, "volume": 43933.0}, {"date": "2020-09-08", "close": 1.025, "volume": 48171.0}, {"date": "2020-09-09", "close": 1.025, "volume": 53446.0}, {"date": "2020-09-10", "close": 1.02, "volume": 97983.0}, {"date": "2020-09-11", "close": 0.995, "volume": 122461.0}, {"date": "2020-09-14", "close": 1.04, "volume": 24981.0}, {"date": "2020-09-15", "close": 1.035, "volume": 39564.0}, {"date": "2020-09-16", "close": 1.03, "volume": 20832.0}, {"date": "2020-09-17", "close": 1.03, "volume": 17506.0}, {"date": "2020-09-18", "close": 1.05, "volume": 101982.0}, {"date": "2020-09-21", "close": 1.02, "volume": 160719.0}, {"date": "2020-09-22", "close": 1.015, "volume": 236721.0}, {"date": "2020-09-23", "close": 1.06, "volume": 182340.0}, {"date": "2020-09-24", "close": 1.055, "volume": 78572.0}, {"date": "2020-09-25", "close": 1.055, "volume": 15420.0}, {"date": "2020-09-28", "close": 1.05, "volume": 52736.0}, {"date": "2020-09-29", "close": 1.05, "volume": 70571.0}, {"date": "2020-09-30", "close": 1.005, "volume": 129786.0}, {"date": "2020-10-01", "close": 1.02, "volume": 36804.0}, {"date": "2020-10-02", "close": 1.02, "volume": 35973.0}, {"date": "2020-10-05", "close": 1.02, "volume": 27019.0}, {"date": "2020-10-06", "close": 1.015, "volume": 24940.0}, {"date": "2020-10-07", "close": 0.995, "volume": 106414.0}, {"date": "2020-10-08", "close": 1.01, "volume": 9853.0}, {"date": "2020-10-09", "close": 1.015, "volume": 38827.0}, {"date": "2020-10-12", "close": 1.015, "volume": 57826.0}, {"date": "2020-10-13", "close": 1.03, "volume": 103454.0}, {"date": "2020-10-14", "close": 1.03, "volume": 75324.0}, {"date": "2020-10-16", "close": 1.04, "volume": 44900.0}, {"date": "2020-10-19", "close": 1.035, "volume": 62472.0}, {"date": "2020-10-20", "close": 1.025, "volume": 51646.0}, {"date": "2020-10-21", "close": 1.055, "volume": 116609.0}, {"date": "2020-10-22", "close": 1.05, "volume": 91193.0}, {"date": "2020-10-23", "close": 1.055, "volume": 18075.0}, {"date": "2020-10-26", "close": 1.05, "volume": 28350.0}, {"date": "2020-10-27", "close": 1.06, "volume": 18900.0}, {"date": "2020-10-28", "close": 1.07, "volume": 128750.0}, {"date": "2020-10-29", "close": 1.035, "volume": 117963.0}, {"date": "2020-10-30", "close": 1.03, "volume": 3156.0}, {"date": "2020-11-02", "close": 1.025, "volume": 22427.0}, {"date": "2020-11-03", "close": 1.025, "volume": 48527.0}, {"date": "2020-11-04", "close": 1.04, "volume": 42094.0}, {"date": "2020-11-05", "close": 1.06, "volume": 9230.0}, {"date": "2020-11-06", "close": 1.06, "volume": 26050.0}, {"date": "2020-11-09", "close": 1.06, "volume": 87151.0}, {"date": "2020-11-10", "close": 1.06, "volume": 15853.0}, {"date": "2020-11-11", "close": 1.07, "volume": 50414.0}, {"date": "2020-11-12", "close": 1.09, "volume": 1250.0}, {"date": "2020-11-17", "close": 1.075, "volume": 127530.0}, {"date": "2020-11-18", "close": 1.07, "volume": 72410.0}, {"date": "2020-11-19", "close": 1.07, "volume": 155112.0}, {"date": "2020-11-20", "close": 1.07, "volume": 10000.0}, {"date": "2020-11-23", "close": 1.075, "volume": 44046.0}, {"date": "2020-11-24", "close": 1.05, "volume": 146374.0}, {"date": "2020-11-25", "close": 1.055, "volume": 125979.0}, {"date": "2020-11-26", "close": 1.05, "volume": 126583.0}, {"date": "2020-11-27", "close": 1.065, "volume": 138698.0}, {"date": "2020-11-30", "close": 1.05, "volume": 250386.0}, {"date": "2020-12-01", "close": 1.055, "volume": 156341.0}, {"date": "2020-12-02", "close": 1.075, "volume": 139161.0}, {"date": "2020-12-03", "close": 1.065, "volume": 27000.0}, {"date": "2020-12-04", "close": 1.06, "volume": 97258.0}, {"date": "2020-12-07", "close": 1.06, "volume": 69551.0}, {"date": "2020-12-08", "close": 1.07, "volume": 16600.0}, {"date": "2020-12-09", "close": 1.065, "volume": 85781.0}, {"date": "2020-12-10", "close": 1.09, "volume": 155387.0}, {"date": "2020-12-14", "close": 1.08, "volume": 69748.0}, {"date": "2020-12-15", "close": 1.115, "volume": 125620.0}, {"date": "2020-12-16", "close": 1.08, "volume": 118782.0}, {"date": "2020-12-17", "close": 1.085, "volume": 93578.0}, {"date": "2020-12-18", "close": 1.075, "volume": 33449.0}, {"date": "2020-12-21", "close": 1.075, "volume": 22438.0}, {"date": "2020-12-22", "close": 1.075, "volume": 62066.0}, {"date": "2020-12-23", "close": 1.08, "volume": 95422.0}, {"date": "2020-12-24", "close": 1.08, "volume": 71779.0}, {"date": "2020-12-29", "close": 1.085, "volume": 38324.0}, {"date": "2020-12-30", "close": 1.08, "volume": 94902.0}, {"date": "2020-12-31", "close": 1.08, "volume": 39620.0}, {"date": "2021-01-04", "close": 1.07, "volume": 73526.0}, {"date": "2021-01-05", "close": 1.075, "volume": 41144.0}, {"date": "2021-01-06", "close": 1.07, "volume": 140446.0}, {"date": "2021-01-07", "close": 1.075, "volume": 50691.0}, {"date": "2021-01-08", "close": 1.08, "volume": 82874.0}, {"date": "2021-01-11", "close": 1.075, "volume": 30615.0}, {"date": "2021-01-12", "close": 1.085, "volume": 146301.0}, {"date": "2021-01-13", "close": 1.06, "volume": 131643.0}, {"date": "2021-01-15", "close": 1.065, "volume": 277412.0}, {"date": "2021-01-18", "close": 1.07, "volume": 128350.0}, {"date": "2021-01-19", "close": 1.065, "volume": 92734.0}, {"date": "2021-01-20", "close": 1.065, "volume": 67708.0}, {"date": "2021-01-21", "close": 1.065, "volume": 25090.0}, {"date": "2021-01-22", "close": 1.075, "volume": 19605.0}, {"date": "2021-01-25", "close": 1.08, "volume": 35549.0}, {"date": "2021-01-27", "close": 1.075, "volume": 23234.0}, {"date": "2021-01-28", "close": 1.07, "volume": 148278.0}, {"date": "2021-01-29", "close": 1.08, "volume": 74126.0}, {"date": "2021-02-01", "close": 1.07, "volume": 148345.0}, {"date": "2021-02-02", "close": 1.065, "volume": 190424.0}, {"date": "2021-02-03", "close": 1.085, "volume": 66036.0}, {"date": "2021-02-04", "close": 1.095, "volume": 62714.0}, {"date": "2021-02-05", "close": 1.1, "volume": 98438.0}, {"date": "2021-02-08", "close": 1.1, "volume": 58963.0}, {"date": "2021-02-09", "close": 1.1, "volume": 92865.0}, {"date": "2021-02-10", "close": 1.1, "volume": 31048.0}, {"date": "2021-02-11", "close": 1.1, "volume": 122896.0}, {"date": "2021-02-12", "close": 1.09, "volume": 21320.0}, {"date": "2021-02-15", "close": 1.11, "volume": 25583.0}, {"date": "2021-02-16", "close": 1.11, "volume": 103251.0}, {"date": "2021-02-17", "close": 1.12, "volume": 79136.0}, {"date": "2021-02-18", "close": 1.115, "volume": 97468.0}, {"date": "2021-02-19", "close": 1.115, "volume": 55454.0}, {"date": "2021-02-22", "close": 1.11, "volume": 41734.0}, {"date": "2021-02-23", "close": 1.11, "volume": 69914.0}, {"date": "2021-02-24", "close": 1.095, "volume": 58569.0}, {"date": "2021-02-25", "close": 1.105, "volume": 7237.0}, {"date": "2021-02-26", "close": 1.11, "volume": 154989.0}, {"date": "2021-03-01", "close": 1.105, "volume": 53371.0}, {"date": "2021-03-02", "close": 1.11, "volume": 57926.0}, {"date": "2021-03-03", "close": 1.11, "volume": 66641.0}, {"date": "2021-03-04", "close": 1.095, "volume": 141071.0}, {"date": "2021-03-05", "close": 1.11, "volume": 72482.0}, {"date": "2021-03-08", "close": 1.115, "volume": 65401.0}, {"date": "2021-03-09", "close": 1.115, "volume": 130250.0}, {"date": "2021-03-10", "close": 1.11, "volume": 114765.0}, {"date": "2021-03-11", "close": 1.115, "volume": 60349.0}, {"date": "2021-03-12", "close": 1.115, "volume": 95846.0}, {"date": "2021-03-15", "close": 1.115, "volume": 37994.0}, {"date": "2021-03-16", "close": 1.1, "volume": 92425.0}, {"date": "2021-03-17", "close": 1.11, "volume": 100000.0}, {"date": "2021-03-18", "close": 1.115, "volume": 111310.0}, {"date": "2021-03-19", "close": 1.12, "volume": 78763.0}, {"date": "2021-03-22", "close": 1.12, "volume": 115654.0}, {"date": "2021-03-23", "close": 1.12, "volume": 66933.0}, {"date": "2021-03-24", "close": 1.12, "volume": 91585.0}, {"date": "2021-03-25", "close": 1.125, "volume": 160063.0}, {"date": "2021-03-26", "close": 1.13, "volume": 37939.0}, {"date": "2021-03-29", "close": 1.13, "volume": 125044.0}, {"date": "2021-03-30", "close": 1.09, "volume": 237457.0}, {"date": "2021-03-31", "close": 1.115, "volume": 60491.0}, {"date": "2021-04-01", "close": 1.115, "volume": 86854.0}, {"date": "2021-04-06", "close": 1.11, "volume": 52361.0}, {"date": "2021-04-07", "close": 1.12, "volume": 148383.0}, {"date": "2021-04-08", "close": 1.125, "volume": 80768.0}, {"date": "2021-04-09", "close": 1.115, "volume": 46580.0}, {"date": "2021-04-12", "close": 1.13, "volume": 106818.0}, {"date": "2021-04-13", "close": 1.12, "volume": 29340.0}, {"date": "2021-04-14", "close": 1.13, "volume": 53400.0}, {"date": "2021-04-15", "close": 1.12, "volume": 21889.0}, {"date": "2021-04-16", "close": 1.125, "volume": 288704.0}, {"date": "2021-04-19", "close": 1.125, "volume": 15284.0}, {"date": "2021-04-20", "close": 1.115, "volume": 30785.0}, {"date": "2021-04-21", "close": 1.125, "volume": 126360.0}, {"date": "2021-04-22", "close": 1.11, "volume": 181471.0}, {"date": "2021-04-23", "close": 1.12, "volume": 45150.0}, {"date": "2021-04-26", "close": 1.115, "volume": 34263.0}, {"date": "2021-04-27", "close": 1.11, "volume": 63654.0}, {"date": "2021-04-28", "close": 1.12, "volume": 1928.0}, {"date": "2021-04-29", "close": 1.11, "volume": 145887.0}, {"date": "2021-04-30", "close": 1.11, "volume": 63500.0}, {"date": "2021-05-03", "close": 1.1, "volume": 94248.0}, {"date": "2021-05-04", "close": 1.09, "volume": 6237.0}, {"date": "2021-05-05", "close": 1.1, "volume": 18778.0}, {"date": "2021-05-06", "close": 1.1, "volume": 123508.0}, {"date": "2021-05-07", "close": 1.1, "volume": 94773.0}, {"date": "2021-05-10", "close": 1.105, "volume": 280188.0}, {"date": "2021-05-11", "close": 1.11, "volume": 147756.0}, {"date": "2021-05-12", "close": 1.11, "volume": 32615.0}, {"date": "2021-05-13", "close": 1.105, "volume": 71390.0}, {"date": "2021-05-14", "close": 1.1, "volume": 35804.0}, {"date": "2021-05-17", "close": 1.095, "volume": 154068.0}, {"date": "2021-05-18", "close": 1.115, "volume": 165733.0}, {"date": "2021-05-19", "close": 1.095, "volume": 114970.0}, {"date": "2021-05-20", "close": 1.1, "volume": 69420.0}, {"date": "2021-05-21", "close": 1.115, "volume": 10509.0}, {"date": "2021-05-24", "close": 1.11, "volume": 81993.0}, {"date": "2021-05-25", "close": 1.09, "volume": 163741.0}, {"date": "2021-05-26", "close": 1.1, "volume": 81645.0}, {"date": "2021-05-27", "close": 1.09, "volume": 255849.0}, {"date": "2021-05-28", "close": 1.095, "volume": 76749.0}, {"date": "2021-05-31", "close": 1.1, "volume": 102836.0}, {"date": "2021-06-01", "close": 1.1, "volume": 45067.0}, {"date": "2021-06-02", "close": 1.12, "volume": 232399.0}, {"date": "2021-06-03", "close": 1.125, "volume": 72068.0}, {"date": "2021-06-04", "close": 1.135, "volume": 181800.0}, {"date": "2021-06-07", "close": 1.135, "volume": 109491.0}, {"date": "2021-06-08", "close": 1.135, "volume": 67920.0}, {"date": "2021-06-09", "close": 1.145, "volume": 82222.0}, {"date": "2021-06-10", "close": 1.14, "volume": 12016.0}, {"date": "2021-06-11", "close": 1.14, "volume": 99965.0}, {"date": "2021-06-15", "close": 1.145, "volume": 67432.0}, {"date": "2021-06-16", "close": 1.145, "volume": 33418.0}, {"date": "2021-06-17", "close": 1.145, "volume": 26993.0}, {"date": "2021-06-18", "close": 1.135, "volume": 135927.0}, {"date": "2021-06-21", "close": 1.13, "volume": 29202.0}, {"date": "2021-06-22", "close": 1.13, "volume": 63306.0}, {"date": "2021-06-23", "close": 1.125, "volume": 67750.0}, {"date": "2021-06-24", "close": 1.145, "volume": 27554.0}, {"date": "2021-06-25", "close": 1.145, "volume": 118776.0}, {"date": "2021-06-28", "close": 1.13, "volume": 112269.0}, {"date": "2021-06-29", "close": 1.145, "volume": 17257.0}, {"date": "2021-06-30", "close": 1.13, "volume": 88594.0}, {"date": "2021-07-01", "close": 1.135, "volume": 70345.0}, {"date": "2021-07-02", "close": 1.145, "volume": 151125.0}, {"date": "2021-07-05", "close": 1.14, "volume": 147186.0}, {"date": "2021-07-06", "close": 1.15, "volume": 46399.0}, {"date": "2021-07-07", "close": 1.14, "volume": 112836.0}, {"date": "2021-07-08", "close": 1.15, "volume": 62498.0}, {"date": "2021-07-09", "close": 1.14, "volume": 249781.0}, {"date": "2021-07-12", "close": 1.13, "volume": 165593.0}, {"date": "2021-07-13", "close": 1.145, "volume": 500.0}, {"date": "2021-07-14", "close": 1.16, "volume": 126481.0}, {"date": "2021-07-15", "close": 1.155, "volume": 69755.0}, {"date": "2021-07-16", "close": 1.155, "volume": 216209.0}, {"date": "2021-07-19", "close": 1.155, "volume": 77146.0}, {"date": "2021-07-20", "close": 1.155, "volume": 19881.0}, {"date": "2021-07-21", "close": 1.165, "volume": 113408.0}, {"date": "2021-07-22", "close": 1.17, "volume": 79500.0}, {"date": "2021-07-23", "close": 1.165, "volume": 21887.0}, {"date": "2021-07-26", "close": 1.155, "volume": 190515.0}, {"date": "2021-07-27", "close": 1.15, "volume": 73797.0}, {"date": "2021-07-28", "close": 1.135, "volume": 110328.0}, {"date": "2021-07-29", "close": 1.14, "volume": 37269.0}, {"date": "2021-07-30", "close": 1.15, "volume": 51000.0}, {"date": "2021-08-02", "close": 1.15, "volume": 87137.0}, {"date": "2021-08-03", "close": 1.14, "volume": 213462.0}, {"date": "2021-08-04", "close": 1.17, "volume": 153540.0}, {"date": "2021-08-05", "close": 1.175, "volume": 85435.0}, {"date": "2021-08-06", "close": 1.175, "volume": 16171.0}, {"date": "2021-08-09", "close": 1.17, "volume": 4363.0}, {"date": "2021-08-10", "close": 1.165, "volume": 45783.0}, {"date": "2021-08-12", "close": 1.19, "volume": 74253.0}, {"date": "2021-08-13", "close": 1.19, "volume": 84991.0}, {"date": "2021-08-16", "close": 1.195, "volume": 77553.0}, {"date": "2021-08-17", "close": 1.195, "volume": 122018.0}, {"date": "2021-08-18", "close": 1.185, "volume": 49827.0}, {"date": "2021-08-19", "close": 1.195, "volume": 57623.0}, {"date": "2021-08-20", "close": 1.175, "volume": 45319.0}, {"date": "2021-08-23", "close": 1.18, "volume": 40219.0}, {"date": "2021-08-24", "close": 1.195, "volume": 103024.0}, {"date": "2021-08-25", "close": 1.21, "volume": 78592.0}, {"date": "2021-08-26", "close": 1.22, "volume": 80826.0}, {"date": "2021-08-27", "close": 1.195, "volume": 41182.0}, {"date": "2021-08-30", "close": 1.195, "volume": 30021.0}, {"date": "2021-08-31", "close": 1.23, "volume": 98930.0}, {"date": "2021-09-01", "close": 1.225, "volume": 91858.0}, {"date": "2021-09-02", "close": 1.23, "volume": 26971.0}, {"date": "2021-09-03", "close": 1.2, "volume": 86655.0}, {"date": "2021-09-06", "close": 1.2, "volume": 80549.0}, {"date": "2021-09-07", "close": 1.205, "volume": 52979.0}, {"date": "2021-09-08", "close": 1.215, "volume": 61015.0}, {"date": "2021-09-09", "close": 1.22, "volume": 88213.0}, {"date": "2021-09-10", "close": 1.205, "volume": 138819.0}, {"date": "2021-09-13", "close": 1.23, "volume": 99983.0}, {"date": "2021-09-14", "close": 1.245, "volume": 75421.0}, {"date": "2021-09-15", "close": 1.25, "volume": 143494.0}, {"date": "2021-09-16", "close": 1.265, "volume": 38517.0}, {"date": "2021-09-17", "close": 1.235, "volume": 16698.0}, {"date": "2021-09-20", "close": 1.235, "volume": 62790.0}, {"date": "2021-09-21", "close": 1.22, "volume": 218745.0}, {"date": "2021-09-22", "close": 1.225, "volume": 86381.0}, {"date": "2021-09-23", "close": 1.24, "volume": 13281.0}, {"date": "2021-09-24", "close": 1.235, "volume": 61090.0}, {"date": "2021-09-27", "close": 1.25, "volume": 38742.0}, {"date": "2021-09-28", "close": 1.225, "volume": 60891.0}, {"date": "2021-09-29", "close": 1.22, "volume": 46564.0}, {"date": "2021-09-30", "close": 1.185, "volume": 121596.0}, {"date": "2021-10-01", "close": 1.17, "volume": 93495.0}, {"date": "2021-10-04", "close": 1.18, "volume": 77600.0}, {"date": "2021-10-05", "close": 1.195, "volume": 35054.0}, {"date": "2021-10-06", "close": 1.21, "volume": 114626.0}, {"date": "2021-10-07", "close": 1.18, "volume": 54056.0}, {"date": "2021-10-08", "close": 1.175, "volume": 87485.0}, {"date": "2021-10-11", "close": 1.175, "volume": 97578.0}, {"date": "2021-10-12", "close": 1.175, "volume": 52871.0}, {"date": "2021-10-13", "close": 1.175, "volume": 176590.0}, {"date": "2021-10-14", "close": 1.18, "volume": 33593.0}, {"date": "2021-10-15", "close": 1.17, "volume": 64959.0}, {"date": "2021-10-18", "close": 1.17, "volume": 32990.0}, {"date": "2021-10-19", "close": 1.195, "volume": 31042.0}, {"date": "2021-10-20", "close": 1.18, "volume": 75679.0}, {"date": "2021-10-21", "close": 1.185, "volume": 58530.0}, {"date": "2021-10-22", "close": 1.19, "volume": 56501.0}, {"date": "2021-10-25", "close": 1.19, "volume": 126216.0}, {"date": "2021-10-26", "close": 1.2, "volume": 62517.0}, {"date": "2021-10-27", "close": 1.19, "volume": 25447.0}, {"date": "2021-10-28", "close": 1.22, "volume": 70359.0}, {"date": "2021-10-29", "close": 1.2, "volume": 27317.0}, {"date": "2021-11-01", "close": 1.205, "volume": 29357.0}, {"date": "2021-11-02", "close": 1.175, "volume": 58763.0}, {"date": "2021-11-03", "close": 1.18, "volume": 102949.0}, {"date": "2021-11-04", "close": 1.19, "volume": 44579.0}, {"date": "2021-11-05", "close": 1.185, "volume": 59711.0}, {"date": "2021-11-08", "close": 1.18, "volume": 131659.0}, {"date": "2021-11-09", "close": 1.19, "volume": 71992.0}, {"date": "2021-11-10", "close": 1.19, "volume": 6908.0}, {"date": "2021-11-11", "close": 1.19, "volume": 45280.0}, {"date": "2021-11-12", "close": 1.2, "volume": 82612.0}, {"date": "2021-11-15", "close": 1.195, "volume": 97646.0}, {"date": "2021-11-16", "close": 1.2, "volume": 47536.0}, {"date": "2021-11-17", "close": 1.185, "volume": 65896.0}, {"date": "2021-11-18", "close": 1.18, "volume": 53979.0}, {"date": "2021-11-19", "close": 1.18, "volume": 172828.0}, {"date": "2021-11-22", "close": 1.19, "volume": 95863.0}, {"date": "2021-11-23", "close": 1.18, "volume": 191846.0}, {"date": "2021-11-24", "close": 1.19, "volume": 209235.0}, {"date": "2021-11-25", "close": 1.18, "volume": 11725.0}, {"date": "2021-11-26", "close": 1.195, "volume": 75934.0}, {"date": "2021-11-29", "close": 1.175, "volume": 243334.0}, {"date": "2021-11-30", "close": 1.165, "volume": 104015.0}, {"date": "2021-12-01", "close": 1.16, "volume": 101814.0}, {"date": "2021-12-02", "close": 1.165, "volume": 262610.0}, {"date": "2021-12-03", "close": 1.165, "volume": 171592.0}, {"date": "2021-12-06", "close": 1.19, "volume": 109119.0}, {"date": "2021-12-07", "close": 1.19, "volume": 156640.0}, {"date": "2021-12-08", "close": 1.23, "volume": 73866.0}, {"date": "2021-12-09", "close": 1.2, "volume": 13593.0}, {"date": "2021-12-10", "close": 1.2, "volume": 38000.0}, {"date": "2021-12-13", "close": 1.205, "volume": 103765.0}, {"date": "2021-12-14", "close": 1.21, "volume": 71210.0}, {"date": "2021-12-15", "close": 1.225, "volume": 46999.0}, {"date": "2021-12-16", "close": 1.205, "volume": 74334.0}, {"date": "2021-12-17", "close": 1.205, "volume": 91785.0}, {"date": "2021-12-20", "close": 1.2, "volume": 42280.0}, {"date": "2021-12-21", "close": 1.205, "volume": 17067.0}, {"date": "2021-12-22", "close": 1.2, "volume": 132873.0}, {"date": "2021-12-23", "close": 1.2, "volume": 37715.0}, {"date": "2021-12-24", "close": 1.21, "volume": 20810.0}, {"date": "2021-12-29", "close": 1.21, "volume": 31948.0}, {"date": "2021-12-30", "close": 1.205, "volume": 5562.0}, {"date": "2021-12-31", "close": 1.205, "volume": 812.0}, {"date": "2022-01-04", "close": 1.22, "volume": 30932.0}, {"date": "2022-01-05", "close": 1.22, "volume": 13135.0}, {"date": "2022-01-06", "close": 1.23, "volume": 40519.0}, {"date": "2022-01-07", "close": 1.23, "volume": 15738.0}, {"date": "2022-01-10", "close": 1.23, "volume": 27019.0}, {"date": "2022-01-11", "close": 1.225, "volume": 28938.0}, {"date": "2022-01-12", "close": 1.245, "volume": 57458.0}, {"date": "2022-01-14", "close": 1.25, "volume": 91853.0}, {"date": "2022-01-17", "close": 1.255, "volume": 27958.0}, {"date": "2022-01-18", "close": 1.255, "volume": 16459.0}, {"date": "2022-01-19", "close": 1.235, "volume": 247831.0}, {"date": "2022-01-20", "close": 1.25, "volume": 88449.0}, {"date": "2022-01-21", "close": 1.23, "volume": 81218.0}, {"date": "2022-01-24", "close": 1.2, "volume": 344044.0}, {"date": "2022-01-25", "close": 1.16, "volume": 266601.0}, {"date": "2022-01-27", "close": 1.15, "volume": 154274.0}, {"date": "2022-01-28", "close": 1.18, "volume": 98327.0}, {"date": "2022-01-31", "close": 1.18, "volume": 91709.0}, {"date": "2022-02-01", "close": 1.24, "volume": 71880.0}, {"date": "2022-02-02", "close": 1.2, "volume": 54877.0}, {"date": "2022-02-03", "close": 1.2, "volume": 53701.0}, {"date": "2022-02-04", "close": 1.19, "volume": 71221.0}, {"date": "2022-02-07", "close": 1.195, "volume": 43632.0}, {"date": "2022-02-08", "close": 1.185, "volume": 97951.0}, {"date": "2022-02-09", "close": 1.195, "volume": 99532.0}, {"date": "2022-02-10", "close": 1.2, "volume": 47000.0}, {"date": "2022-02-11", "close": 1.18, "volume": 45693.0}, {"date": "2022-02-14", "close": 1.195, "volume": 119989.0}, {"date": "2022-02-15", "close": 1.18, "volume": 15286.0}, {"date": "2022-02-16", "close": 1.18, "volume": 23140.0}, {"date": "2022-02-17", "close": 1.2, "volume": 17174.0}, {"date": "2022-02-18", "close": 1.2, "volume": 10113.0}, {"date": "2022-02-21", "close": 1.19, "volume": 180618.0}, {"date": "2022-02-22", "close": 1.165, "volume": 107198.0}, {"date": "2022-02-23", "close": 1.18, "volume": 54143.0}, {"date": "2022-02-24", "close": 1.195, "volume": 131546.0}, {"date": "2022-02-25", "close": 1.185, "volume": 65784.0}, {"date": "2022-02-28", "close": 1.165, "volume": 94073.0}, {"date": "2022-03-01", "close": 1.175, "volume": 71373.0}, {"date": "2022-03-02", "close": 1.18, "volume": 61790.0}, {"date": "2022-03-03", "close": 1.21, "volume": 116405.0}, {"date": "2022-03-04", "close": 1.215, "volume": 155302.0}, {"date": "2022-03-07", "close": 1.185, "volume": 86265.0}, {"date": "2022-03-08", "close": 1.175, "volume": 93887.0}, {"date": "2022-03-09", "close": 1.18, "volume": 60835.0}, {"date": "2022-03-10", "close": 1.18, "volume": 37145.0}, {"date": "2022-03-11", "close": 1.18, "volume": 18410.0}, {"date": "2022-03-14", "close": 1.18, "volume": 22704.0}, {"date": "2022-03-15", "close": 1.19, "volume": 78681.0}, {"date": "2022-03-16", "close": 1.225, "volume": 71955.0}, {"date": "2022-03-17", "close": 1.215, "volume": 59264.0}, {"date": "2022-03-18", "close": 1.21, "volume": 88280.0}, {"date": "2022-03-21", "close": 1.22, "volume": 44051.0}, {"date": "2022-03-22", "close": 1.215, "volume": 89692.0}, {"date": "2022-03-23", "close": 1.23, "volume": 104463.0}, {"date": "2022-03-24", "close": 1.23, "volume": 166522.0}, {"date": "2022-03-25", "close": 1.235, "volume": 58767.0}, {"date": "2022-03-28", "close": 1.225, "volume": 37117.0}, {"date": "2022-03-29", "close": 1.22, "volume": 85098.0}, {"date": "2022-03-30", "close": 1.235, "volume": 127022.0}, {"date": "2022-03-31", "close": 1.21, "volume": 168781.0}, {"date": "2022-04-01", "close": 1.18, "volume": 162574.0}, {"date": "2022-04-04", "close": 1.19, "volume": 76878.0}, {"date": "2022-04-05", "close": 1.18, "volume": 52614.0}, {"date": "2022-04-06", "close": 1.185, "volume": 152578.0}, {"date": "2022-04-07", "close": 1.185, "volume": 87751.0}, {"date": "2022-04-08", "close": 1.18, "volume": 53165.0}, {"date": "2022-04-11", "close": 1.175, "volume": 188099.0}, {"date": "2022-04-12", "close": 1.18, "volume": 156964.0}, {"date": "2022-04-13", "close": 1.165, "volume": 25036.0}, {"date": "2022-04-14", "close": 1.18, "volume": 44540.0}, {"date": "2022-04-19", "close": 1.2, "volume": 168097.0}, {"date": "2022-04-20", "close": 1.2, "volume": 25000.0}, {"date": "2022-04-21", "close": 1.21, "volume": 24793.0}, {"date": "2022-04-22", "close": 1.2, "volume": 26187.0}, {"date": "2022-04-26", "close": 1.2, "volume": 1155.0}, {"date": "2022-04-27", "close": 1.19, "volume": 81351.0}, {"date": "2022-04-28", "close": 1.17, "volume": 71076.0}, {"date": "2022-04-29", "close": 1.16, "volume": 58058.0}, {"date": "2022-05-02", "close": 1.17, "volume": 7000.0}, {"date": "2022-05-03", "close": 1.16, "volume": 29404.0}, {"date": "2022-05-04", "close": 1.17, "volume": 9911.0}, {"date": "2022-05-05", "close": 1.17, "volume": 1750.0}, {"date": "2022-05-06", "close": 1.19, "volume": 179577.0}, {"date": "2022-05-09", "close": 1.165, "volume": 30232.0}, {"date": "2022-05-10", "close": 1.17, "volume": 34582.0}, {"date": "2022-05-11", "close": 1.14, "volume": 65159.0}, {"date": "2022-05-12", "close": 1.13, "volume": 54938.0}, {"date": "2022-05-13", "close": 1.165, "volume": 64656.0}, {"date": "2022-05-16", "close": 1.175, "volume": 83311.0}, {"date": "2022-05-17", "close": 1.175, "volume": 4.0}, {"date": "2022-05-18", "close": 1.175, "volume": 36148.0}, {"date": "2022-05-19", "close": 1.16, "volume": 22717.0}, {"date": "2022-05-20", "close": 1.145, "volume": 19851.0}, {"date": "2022-05-23", "close": 1.13, "volume": 109990.0}, {"date": "2022-05-24", "close": 1.135, "volume": 39254.0}, {"date": "2022-05-25", "close": 1.12, "volume": 91220.0}, {"date": "2022-05-26", "close": 1.13, "volume": 53229.0}, {"date": "2022-05-27", "close": 1.13, "volume": 14052.0}, {"date": "2022-05-30", "close": 1.13, "volume": 9040.0}, {"date": "2022-05-31", "close": 1.13, "volume": 91252.0}, {"date": "2022-06-01", "close": 1.155, "volume": 44681.0}, {"date": "2022-06-02", "close": 1.155, "volume": 18865.0}, {"date": "2022-06-03", "close": 1.13, "volume": 64302.0}, {"date": "2022-06-06", "close": 1.14, "volume": 13869.0}, {"date": "2022-06-07", "close": 1.11, "volume": 101350.0}, {"date": "2022-06-08", "close": 1.13, "volume": 44288.0}, {"date": "2022-06-09", "close": 1.12, "volume": 72465.0}, {"date": "2022-06-10", "close": 1.07, "volume": 401793.0}, {"date": "2022-06-14", "close": 1.04, "volume": 165986.0}, {"date": "2022-06-15", "close": 1.08, "volume": 222879.0}, {"date": "2022-06-16", "close": 1.12, "volume": 92795.0}, {"date": "2022-06-17", "close": 1.06, "volume": 106808.0}, {"date": "2022-06-20", "close": 1.065, "volume": 13362.0}, {"date": "2022-06-21", "close": 1.085, "volume": 102373.0}, {"date": "2022-06-22", "close": 1.11, "volume": 122326.0}, {"date": "2022-06-23", "close": 1.095, "volume": 54176.0}, {"date": "2022-06-24", "close": 1.11, "volume": 133361.0}, {"date": "2022-06-27", "close": 1.1, "volume": 57701.0}, {"date": "2022-06-28", "close": 1.13, "volume": 60399.0}, {"date": "2022-06-29", "close": 1.09, "volume": 165774.0}, {"date": "2022-06-30", "close": 1.095, "volume": 234117.0}, {"date": "2022-07-01", "close": 1.14, "volume": 51500.0}, {"date": "2022-07-04", "close": 1.13, "volume": 98495.0}, {"date": "2022-07-05", "close": 1.135, "volume": 8100.0}, {"date": "2022-07-06", "close": 1.135, "volume": 18805.0}, {"date": "2022-07-07", "close": 1.14, "volume": 72105.0}, {"date": "2022-07-08", "close": 1.13, "volume": 138616.0}, {"date": "2022-07-11", "close": 1.13, "volume": 13450.0}, {"date": "2022-07-12", "close": 1.11, "volume": 21700.0}, {"date": "2022-07-13", "close": 1.11, "volume": 44586.0}, {"date": "2022-07-14", "close": 1.125, "volume": 58301.0}, {"date": "2022-07-15", "close": 1.13, "volume": 102400.0}, {"date": "2022-07-18", "close": 1.13, "volume": 18515.0}, {"date": "2022-07-19", "close": 1.14, "volume": 84847.0}, {"date": "2022-07-20", "close": 1.145, "volume": 131148.0}, {"date": "2022-07-21", "close": 1.145, "volume": 55733.0}, {"date": "2022-07-22", "close": 1.145, "volume": 20244.0}, {"date": "2022-07-25", "close": 1.13, "volume": 21600.0}, {"date": "2022-07-26", "close": 1.145, "volume": 16316.0}, {"date": "2022-07-27", "close": 1.145, "volume": 10607.0}, {"date": "2022-07-28", "close": 1.14, "volume": 5596.0}, {"date": "2022-07-29", "close": 1.15, "volume": 53799.0}, {"date": "2022-08-01", "close": 1.14, "volume": 9570.0}, {"date": "2022-08-02", "close": 1.13, "volume": 38604.0}, {"date": "2022-08-03", "close": 1.155, "volume": 17842.0}, {"date": "2022-08-04", "close": 1.15, "volume": 34632.0}, {"date": "2022-08-05", "close": 1.125, "volume": 91569.0}, {"date": "2022-08-08", "close": 1.14, "volume": 23528.0}, {"date": "2022-08-09", "close": 1.14, "volume": 14530.0}, {"date": "2022-08-10", "close": 1.13, "volume": 106253.0}, {"date": "2022-08-11", "close": 1.12, "volume": 109657.0}, {"date": "2022-08-12", "close": 1.155, "volume": 11061.0}, {"date": "2022-08-15", "close": 1.14, "volume": 41205.0}, {"date": "2022-08-16", "close": 1.16, "volume": 50404.0}, {"date": "2022-08-17", "close": 1.165, "volume": 71260.0}, {"date": "2022-08-18", "close": 1.16, "volume": 12177.0}, {"date": "2022-08-19", "close": 1.165, "volume": 40631.0}, {"date": "2022-08-22", "close": 1.145, "volume": 61599.0}, {"date": "2022-08-23", "close": 1.16, "volume": 31350.0}, {"date": "2022-08-24", "close": 1.165, "volume": 95948.0}, {"date": "2022-08-25", "close": 1.155, "volume": 100459.0}, {"date": "2022-08-26", "close": 1.16, "volume": 46535.0}, {"date": "2022-08-29", "close": 1.145, "volume": 159211.0}, {"date": "2022-08-30", "close": 1.15, "volume": 73100.0}, {"date": "2022-08-31", "close": 1.15, "volume": 74791.0}, {"date": "2022-09-01", "close": 1.165, "volume": 71489.0}, {"date": "2022-09-02", "close": 1.165, "volume": 11275.0}, {"date": "2022-09-05", "close": 1.165, "volume": 132427.0}, {"date": "2022-09-06", "close": 1.165, "volume": 67362.0}, {"date": "2022-09-07", "close": 1.16, "volume": 115426.0}, {"date": "2022-09-08", "close": 1.165, "volume": 53780.0}, {"date": "2022-09-09", "close": 1.17, "volume": 65548.0}, {"date": "2022-09-12", "close": 1.175, "volume": 60590.0}, {"date": "2022-09-13", "close": 1.175, "volume": 58562.0}, {"date": "2022-09-14", "close": 1.16, "volume": 60865.0}, {"date": "2022-09-15", "close": 1.18, "volume": 44371.0}, {"date": "2022-09-16", "close": 1.175, "volume": 89561.0}, {"date": "2022-09-19", "close": 1.18, "volume": 27569.0}, {"date": "2022-09-20", "close": 1.18, "volume": 11074.0}, {"date": "2022-09-21", "close": 1.2, "volume": 164013.0}, {"date": "2022-09-23", "close": 1.17, "volume": 69972.0}, {"date": "2022-09-26", "close": 1.165, "volume": 74673.0}, {"date": "2022-09-27", "close": 1.165, "volume": 34056.0}, {"date": "2022-09-28", "close": 1.175, "volume": 46854.0}, {"date": "2022-09-29", "close": 1.17, "volume": 45871.0}, {"date": "2022-09-30", "close": 1.18, "volume": 32224.0}, {"date": "2022-10-04", "close": 1.18, "volume": 49025.0}, {"date": "2022-10-05", "close": 1.155, "volume": 45614.0}, {"date": "2022-10-06", "close": 1.165, "volume": 46420.0}, {"date": "2022-10-07", "close": 1.16, "volume": 38425.0}, {"date": "2022-10-10", "close": 1.145, "volume": 10720.0}, {"date": "2022-10-11", "close": 1.15, "volume": 20044.0}, {"date": "2022-10-12", "close": 1.14, "volume": 101762.0}, {"date": "2022-10-13", "close": 1.14, "volume": 46738.0}, {"date": "2022-10-14", "close": 1.14, "volume": 128974.0}, {"date": "2022-10-17", "close": 1.13, "volume": 13474.0}, {"date": "2022-10-18", "close": 1.13, "volume": 75901.0}, {"date": "2022-10-19", "close": 1.15, "volume": 229457.0}, {"date": "2022-10-20", "close": 1.14, "volume": 7098.0}, {"date": "2022-10-21", "close": 1.13, "volume": 46115.0}, {"date": "2022-10-24", "close": 1.14, "volume": 25088.0}, {"date": "2022-10-25", "close": 1.14, "volume": 31903.0}, {"date": "2022-10-26", "close": 1.145, "volume": 47370.0}, {"date": "2022-10-27", "close": 1.15, "volume": 34278.0}, {"date": "2022-10-28", "close": 1.13, "volume": 196603.0}, {"date": "2022-10-31", "close": 1.12, "volume": 51658.0}, {"date": "2022-11-01", "close": 1.14, "volume": 30675.0}, {"date": "2022-11-02", "close": 1.14, "volume": 31637.0}, {"date": "2022-11-03", "close": 1.14, "volume": 32503.0}, {"date": "2022-11-04", "close": 1.135, "volume": 96692.0}, {"date": "2022-11-07", "close": 1.135, "volume": 80058.0}, {"date": "2022-11-08", "close": 1.135, "volume": 22058.0}, {"date": "2022-11-09", "close": 1.14, "volume": 71863.0}, {"date": "2022-11-10", "close": 1.125, "volume": 4139.0}, {"date": "2022-11-11", "close": 1.135, "volume": 38087.0}, {"date": "2022-11-14", "close": 1.125, "volume": 39764.0}, {"date": "2022-11-15", "close": 1.15, "volume": 38372.0}, {"date": "2022-11-16", "close": 1.125, "volume": 59271.0}, {"date": "2022-11-17", "close": 1.13, "volume": 68219.0}, {"date": "2022-11-18", "close": 1.145, "volume": 106763.0}, {"date": "2022-11-21", "close": 1.15, "volume": 25934.0}, {"date": "2022-11-22", "close": 1.12, "volume": 93925.0}, {"date": "2022-11-23", "close": 1.115, "volume": 68407.0}, {"date": "2022-11-24", "close": 1.115, "volume": 10000.0}, {"date": "2022-11-25", "close": 1.13, "volume": 13439.0}, {"date": "2022-11-28", "close": 1.14, "volume": 25299.0}, {"date": "2022-11-29", "close": 1.135, "volume": 70858.0}, {"date": "2022-11-30", "close": 1.13, "volume": 39620.0}, {"date": "2022-12-01", "close": 1.14, "volume": 22170.0}, {"date": "2022-12-02", "close": 1.105, "volume": 172009.0}, {"date": "2022-12-05", "close": 1.14, "volume": 61966.0}, {"date": "2022-12-06", "close": 1.14, "volume": 20795.0}, {"date": "2022-12-07", "close": 1.14, "volume": 56833.0}, {"date": "2022-12-08", "close": 1.095, "volume": 450775.0}, {"date": "2022-12-09", "close": 1.08, "volume": 35372.0}, {"date": "2022-12-12", "close": 1.095, "volume": 133510.0}, {"date": "2022-12-13", "close": 1.12, "volume": 32755.0}, {"date": "2022-12-14", "close": 1.115, "volume": 37367.0}, {"date": "2022-12-15", "close": 1.09, "volume": 218810.0}, {"date": "2022-12-16", "close": 1.115, "volume": 44950.0}, {"date": "2022-12-19", "close": 1.1, "volume": 29981.0}, {"date": "2022-12-20", "close": 1.13, "volume": 144299.0}, {"date": "2022-12-21", "close": 1.12, "volume": 31570.0}, {"date": "2022-12-22", "close": 1.1225, "volume": 3950.0}, {"date": "2022-12-23", "close": 1.1, "volume": 32778.0}, {"date": "2022-12-28", "close": 1.13, "volume": 23437.0}, {"date": "2022-12-29", "close": 1.11, "volume": 82249.0}, {"date": "2022-12-30", "close": 1.115, "volume": 66.0}, {"date": "2023-01-03", "close": 1.125, "volume": 17837.0}, {"date": "2023-01-04", "close": 1.12, "volume": 7118.0}, {"date": "2023-01-05", "close": 1.115, "volume": 35042.0}, {"date": "2023-01-06", "close": 1.11, "volume": 98168.0}, {"date": "2023-01-09", "close": 1.135, "volume": 229660.0}, {"date": "2023-01-10", "close": 1.135, "volume": 61865.0}, {"date": "2023-01-11", "close": 1.135, "volume": 21940.0}, {"date": "2023-01-12", "close": 1.135, "volume": 76326.0}, {"date": "2023-01-13", "close": 1.135, "volume": 217267.0}, {"date": "2023-01-16", "close": 1.145, "volume": 95445.0}, {"date": "2023-01-17", "close": 1.145, "volume": 11312.0}, {"date": "2023-01-18", "close": 1.125, "volume": 4846.0}, {"date": "2023-01-19", "close": 1.145, "volume": 28165.0}, {"date": "2023-01-20", "close": 1.15, "volume": 57331.0}, {"date": "2023-01-23", "close": 1.13, "volume": 53693.0}, {"date": "2023-01-24", "close": 1.145, "volume": 58373.0}, {"date": "2023-01-25", "close": 1.135, "volume": 17882.0}, {"date": "2023-01-27", "close": 1.145, "volume": 79462.0}, {"date": "2023-01-30", "close": 1.15, "volume": 190778.0}, {"date": "2023-01-31", "close": 1.15, "volume": 138273.0}, {"date": "2023-02-01", "close": 1.15, "volume": 34282.0}, {"date": "2023-02-02", "close": 1.15, "volume": 77873.0}, {"date": "2023-02-03", "close": 1.15, "volume": 18281.0}, {"date": "2023-02-06", "close": 1.15, "volume": 57123.0}, {"date": "2023-02-07", "close": 1.14, "volume": 104295.0}, {"date": "2023-02-08", "close": 1.135, "volume": 36622.0}, {"date": "2023-02-09", "close": 1.14, "volume": 137511.0}, {"date": "2023-02-10", "close": 1.145, "volume": 170411.0}, {"date": "2023-02-13", "close": 1.115, "volume": 139335.0}, {"date": "2023-02-14", "close": 1.145, "volume": 13562.0}, {"date": "2023-02-15", "close": 1.155, "volume": 219647.0}, {"date": "2023-02-16", "close": 1.14, "volume": 51754.0}, {"date": "2023-02-17", "close": 1.125, "volume": 55266.0}, {"date": "2023-02-20", "close": 1.11, "volume": 270963.0}, {"date": "2023-02-21", "close": 1.14, "volume": 17561.0}, {"date": "2023-02-22", "close": 1.14, "volume": 23309.0}, {"date": "2023-02-23", "close": 1.125, "volume": 45092.0}, {"date": "2023-02-24", "close": 1.13, "volume": 18203.0}, {"date": "2023-02-27", "close": 1.13, "volume": 10814.0}, {"date": "2023-02-28", "close": 1.14, "volume": 63333.0}, {"date": "2023-03-01", "close": 1.12, "volume": 86812.0}, {"date": "2023-03-02", "close": 1.14, "volume": 8044.0}, {"date": "2023-03-03", "close": 1.145, "volume": 116239.0}, {"date": "2023-03-06", "close": 1.145, "volume": 50184.0}, {"date": "2023-03-07", "close": 1.15, "volume": 65013.0}, {"date": "2023-03-08", "close": 1.155, "volume": 62854.0}, {"date": "2023-03-09", "close": 1.16, "volume": 93528.0}, {"date": "2023-03-10", "close": 1.165, "volume": 76365.0}, {"date": "2023-03-13", "close": 1.16, "volume": 15933.0}, {"date": "2023-03-14", "close": 1.155, "volume": 21653.0}, {"date": "2023-03-15", "close": 1.15, "volume": 79681.0}, {"date": "2023-03-16", "close": 1.16, "volume": 55923.0}, {"date": "2023-03-17", "close": 1.155, "volume": 127744.0}, {"date": "2023-03-20", "close": 1.16, "volume": 31801.0}, {"date": "2023-03-21", "close": 1.155, "volume": 59923.0}, {"date": "2023-03-22", "close": 1.16, "volume": 45532.0}, {"date": "2023-03-23", "close": 1.165, "volume": 85090.0}, {"date": "2023-03-24", "close": 1.165, "volume": 32005.0}, {"date": "2023-03-27", "close": 1.17, "volume": 27376.0}, {"date": "2023-03-28", "close": 1.17, "volume": 82151.0}, {"date": "2023-03-29", "close": 1.17, "volume": 42403.0}, {"date": "2023-03-31", "close": 1.15, "volume": 107476.0}, {"date": "2023-04-03", "close": 1.15, "volume": 47524.0}, {"date": "2023-04-04", "close": 1.15, "volume": 4.0}, {"date": "2023-04-05", "close": 1.15, "volume": 108203.0}, {"date": "2023-04-06", "close": 1.15, "volume": 52709.0}, {"date": "2023-04-11", "close": 1.15, "volume": 13686.0}, {"date": "2023-04-12", "close": 1.145, "volume": 81088.0}, {"date": "2023-04-13", "close": 1.14, "volume": 64576.0}, {"date": "2023-04-14", "close": 1.14, "volume": 52806.0}, {"date": "2023-04-17", "close": 1.125, "volume": 100780.0}, {"date": "2023-04-18", "close": 1.135, "volume": 177352.0}, {"date": "2023-04-19", "close": 1.14, "volume": 16655.0}, {"date": "2023-04-20", "close": 1.15, "volume": 82741.0}, {"date": "2023-04-21", "close": 1.15, "volume": 50.0}, {"date": "2023-04-24", "close": 1.145, "volume": 142487.0}, {"date": "2023-04-26", "close": 1.145, "volume": 122365.0}, {"date": "2023-04-27", "close": 1.155, "volume": 97856.0}, {"date": "2023-04-28", "close": 1.14, "volume": 55119.0}, {"date": "2023-05-01", "close": 1.145, "volume": 136.0}, {"date": "2023-05-02", "close": 1.15, "volume": 69339.0}, {"date": "2023-05-03", "close": 1.16, "volume": 87721.0}, {"date": "2023-05-04", "close": 1.16, "volume": 196000.0}, {"date": "2023-05-05", "close": 1.165, "volume": 120093.0}, {"date": "2023-05-08", "close": 1.155, "volume": 99122.0}, {"date": "2023-05-09", "close": 1.16, "volume": 14713.0}, {"date": "2023-05-10", "close": 1.15, "volume": 34473.0}, {"date": "2023-05-11", "close": 1.16, "volume": 52109.0}, {"date": "2023-05-12", "close": 1.14, "volume": 33275.0}, {"date": "2023-05-15", "close": 1.155, "volume": 102711.0}, {"date": "2023-05-16", "close": 1.145, "volume": 115578.0}, {"date": "2023-05-17", "close": 1.13, "volume": 39548.0}, {"date": "2023-05-18", "close": 1.13, "volume": 53090.0}, {"date": "2023-05-19", "close": 1.15, "volume": 40871.0}, {"date": "2023-05-22", "close": 1.15, "volume": 94631.0}, {"date": "2023-05-23", "close": 1.15, "volume": 96293.0}, {"date": "2023-05-24", "close": 1.14, "volume": 105180.0}, {"date": "2023-05-25", "close": 1.15, "volume": 44268.0}, {"date": "2023-05-26", "close": 1.135, "volume": 162375.0}, {"date": "2023-05-29", "close": 1.13, "volume": 316632.0}, {"date": "2023-05-30", "close": 1.135, "volume": 9720.0}, {"date": "2023-05-31", "close": 1.025, "volume": 166577.0}, {"date": "2023-06-01", "close": 1.11, "volume": 55723.0}, {"date": "2023-06-02", "close": 1.125, "volume": 17289.0}, {"date": "2023-06-05", "close": 1.115, "volume": 53842.0}, {"date": "2023-06-06", "close": 1.12, "volume": 117501.0}, {"date": "2023-06-07", "close": 1.14, "volume": 93519.0}, {"date": "2023-06-08", "close": 1.14, "volume": 14300.0}, {"date": "2023-06-09", "close": 1.11, "volume": 59687.0}, {"date": "2023-06-13", "close": 1.13, "volume": 4600.0}, {"date": "2023-06-14", "close": 1.14, "volume": 72979.0}, {"date": "2023-06-15", "close": 1.135, "volume": 49208.0}, {"date": "2023-06-16", "close": 1.125, "volume": 60113.0}, {"date": "2023-06-19", "close": 1.12, "volume": 144722.0}, {"date": "2023-06-20", "close": 1.125, "volume": 93937.0}, {"date": "2023-06-21", "close": 1.11, "volume": 105281.0}, {"date": "2023-06-22", "close": 1.12, "volume": 79405.0}, {"date": "2023-06-23", "close": 1.125, "volume": 76999.0}, {"date": "2023-06-26", "close": 1.12, "volume": 118049.0}, {"date": "2023-06-27", "close": 1.13, "volume": 26854.0}, {"date": "2023-06-28", "close": 1.13, "volume": 151666.0}, {"date": "2023-06-29", "close": 1.13, "volume": 67527.0}, {"date": "2023-06-30", "close": 1.13, "volume": 96505.0}, {"date": "2023-07-03", "close": 1.13, "volume": 36278.0}, {"date": "2023-07-04", "close": 1.12, "volume": 46114.0}, {"date": "2023-07-05", "close": 1.13, "volume": 68515.0}, {"date": "2023-07-06", "close": 1.13, "volume": 37697.0}, {"date": "2023-07-07", "close": 1.12, "volume": 29949.0}, {"date": "2023-07-10", "close": 1.12, "volume": 33943.0}, {"date": "2023-07-11", "close": 1.125, "volume": 128379.0}, {"date": "2023-07-12", "close": 1.13, "volume": 116500.0}, {"date": "2023-07-13", "close": 1.125, "volume": 208405.0}, {"date": "2023-07-14", "close": 1.125, "volume": 87805.0}, {"date": "2023-07-17", "close": 1.12, "volume": 110610.0}, {"date": "2023-07-18", "close": 1.13, "volume": 449.0}, {"date": "2023-07-19", "close": 1.12, "volume": 104052.0}, {"date": "2023-07-20", "close": 1.13, "volume": 116865.0}, {"date": "2023-07-21", "close": 1.125, "volume": 95465.0}, {"date": "2023-07-24", "close": 1.13, "volume": 135716.0}, {"date": "2023-07-25", "close": 1.135, "volume": 140412.0}, {"date": "2023-07-26", "close": 1.135, "volume": 117742.0}, {"date": "2023-07-27", "close": 1.135, "volume": 37195.0}, {"date": "2023-07-28", "close": 1.13, "volume": 194092.0}, {"date": "2023-07-31", "close": 1.13, "volume": 115887.0}, {"date": "2023-08-01", "close": 1.13, "volume": 123185.0}, {"date": "2023-08-02", "close": 1.12, "volume": 248557.0}, {"date": "2023-08-03", "close": 1.16, "volume": 61824.0}, {"date": "2023-08-04", "close": 1.14, "volume": 52678.0}, {"date": "2023-08-07", "close": 1.15, "volume": 36475.0}, {"date": "2023-08-08", "close": 1.15, "volume": 251848.0}, {"date": "2023-08-09", "close": 1.15, "volume": 90996.0}, {"date": "2023-08-10", "close": 1.15, "volume": 98632.0}, {"date": "2023-08-11", "close": 1.15, "volume": 23637.0}, {"date": "2023-08-14", "close": 1.145, "volume": 5042.0}, {"date": "2023-08-15", "close": 1.14, "volume": 99615.0}, {"date": "2023-08-16", "close": 1.145, "volume": 30296.0}, {"date": "2023-08-17", "close": 1.15, "volume": 82739.0}, {"date": "2023-08-18", "close": 1.15, "volume": 20000.0}, {"date": "2023-08-21", "close": 1.15, "volume": 44104.0}, {"date": "2023-08-22", "close": 1.14, "volume": 120100.0}, {"date": "2023-08-23", "close": 1.15, "volume": 29411.0}, {"date": "2023-08-24", "close": 1.15, "volume": 31.0}, {"date": "2023-08-25", "close": 1.135, "volume": 50157.0}, {"date": "2023-08-28", "close": 1.135, "volume": 168363.0}, {"date": "2023-08-29", "close": 1.14, "volume": 43357.0}, {"date": "2023-08-30", "close": 1.145, "volume": 101715.0}, {"date": "2023-08-31", "close": 1.155, "volume": 56068.0}, {"date": "2023-09-01", "close": 1.16, "volume": 126061.0}, {"date": "2023-09-04", "close": 1.13, "volume": 110765.0}, {"date": "2023-09-05", "close": 1.15, "volume": 120754.0}, {"date": "2023-09-06", "close": 1.16, "volume": 46299.0}, {"date": "2023-09-07", "close": 1.145, "volume": 99783.0}, {"date": "2023-09-08", "close": 1.15, "volume": 59858.0}, {"date": "2023-09-11", "close": 1.15, "volume": 133814.0}, {"date": "2023-09-12", "close": 1.16, "volume": 82366.0}, {"date": "2023-09-13", "close": 1.16, "volume": 36525.0}, {"date": "2023-09-14", "close": 1.17, "volume": 129488.0}, {"date": "2023-09-15", "close": 1.18, "volume": 42706.0}, {"date": "2023-09-18", "close": 1.165, "volume": 44691.0}, {"date": "2023-09-19", "close": 1.165, "volume": 15208.0}, {"date": "2023-09-20", "close": 1.145, "volume": 41154.0}, {"date": "2023-09-21", "close": 1.15, "volume": 98494.0}, {"date": "2023-09-22", "close": 1.165, "volume": 39128.0}, {"date": "2023-09-25", "close": 1.155, "volume": 17867.0}, {"date": "2023-09-26", "close": 1.17, "volume": 43589.0}, {"date": "2023-09-27", "close": 1.165, "volume": 100407.0}, {"date": "2023-09-28", "close": 1.155, "volume": 53162.0}, {"date": "2023-09-29", "close": 1.11, "volume": 102424.0}, {"date": "2023-10-02", "close": 1.12, "volume": 39012.0}, {"date": "2023-10-03", "close": 1.11, "volume": 163073.0}, {"date": "2023-10-04", "close": 1.11, "volume": 134357.0}, {"date": "2023-10-05", "close": 1.115, "volume": 108740.0}, {"date": "2023-10-06", "close": 1.11, "volume": 62981.0}, {"date": "2023-10-09", "close": 1.11, "volume": 94769.0}, {"date": "2023-10-10", "close": 1.1, "volume": 123009.0}, {"date": "2023-10-11", "close": 1.1125, "volume": 149799.0}, {"date": "2023-10-12", "close": 1.13, "volume": 61444.0}, {"date": "2023-10-13", "close": 1.13, "volume": 62096.0}, {"date": "2023-10-16", "close": 1.13, "volume": 202014.0}, {"date": "2023-10-17", "close": 1.12, "volume": 249490.0}, {"date": "2023-10-18", "close": 1.13, "volume": 72926.0}, {"date": "2023-10-19", "close": 1.115, "volume": 106884.0}, {"date": "2023-10-20", "close": 1.125, "volume": 123285.0}, {"date": "2023-10-23", "close": 1.115, "volume": 75756.0}, {"date": "2023-10-24", "close": 1.12, "volume": 208557.0}, {"date": "2023-10-25", "close": 1.125, "volume": 102276.0}, {"date": "2023-10-26", "close": 1.115, "volume": 268476.0}, {"date": "2023-10-27", "close": 1.12, "volume": 26008.0}, {"date": "2023-10-30", "close": 1.125, "volume": 55996.0}, {"date": "2023-10-31", "close": 1.125, "volume": 127760.0}, {"date": "2023-11-01", "close": 1.13, "volume": 32262.0}, {"date": "2023-11-02", "close": 1.125, "volume": 104753.0}, {"date": "2023-11-03", "close": 1.135, "volume": 219839.0}, {"date": "2023-11-06", "close": 1.14, "volume": 40226.0}, {"date": "2023-11-07", "close": 1.145, "volume": 28750.0}, {"date": "2023-11-08", "close": 1.135, "volume": 75592.0}, {"date": "2023-11-09", "close": 1.14, "volume": 175854.0}, {"date": "2023-11-10", "close": 1.15, "volume": 229794.0}, {"date": "2023-11-13", "close": 1.16, "volume": 102147.0}, {"date": "2023-11-14", "close": 1.165, "volume": 151228.0}, {"date": "2023-11-15", "close": 1.16, "volume": 14290.0}, {"date": "2023-11-16", "close": 1.145, "volume": 38495.0}, {"date": "2023-11-17", "close": 1.16, "volume": 24618.0}, {"date": "2023-11-20", "close": 1.15, "volume": 253780.0}, {"date": "2023-11-21", "close": 1.155, "volume": 10000.0}, {"date": "2023-11-22", "close": 1.16, "volume": 78401.0}, {"date": "2023-11-23", "close": 1.14, "volume": 106376.0}, {"date": "2023-11-24", "close": 1.145, "volume": 47878.0}, {"date": "2023-11-27", "close": 1.14, "volume": 83320.0}, {"date": "2023-11-28", "close": 1.13, "volume": 232666.0}, {"date": "2023-11-29", "close": 1.14, "volume": 88734.0}, {"date": "2023-11-30", "close": 1.135, "volume": 190421.0}, {"date": "2023-12-01", "close": 1.13, "volume": 95741.0}, {"date": "2023-12-04", "close": 1.14, "volume": 254785.0}, {"date": "2023-12-05", "close": 1.13, "volume": 114853.0}, {"date": "2023-12-06", "close": 1.14, "volume": 174574.0}, {"date": "2023-12-07", "close": 1.165, "volume": 287448.0}, {"date": "2023-12-08", "close": 1.17, "volume": 102888.0}, {"date": "2023-12-11", "close": 1.145, "volume": 101968.0}, {"date": "2023-12-12", "close": 1.145, "volume": 66500.0}, {"date": "2023-12-13", "close": 1.16, "volume": 108276.0}, {"date": "2023-12-14", "close": 1.16, "volume": 158588.0}, {"date": "2023-12-15", "close": 1.14, "volume": 238011.0}, {"date": "2023-12-18", "close": 1.14, "volume": 152675.0}, {"date": "2023-12-19", "close": 1.15, "volume": 156175.0}, {"date": "2023-12-20", "close": 1.14, "volume": 188874.0}, {"date": "2023-12-21", "close": 1.145, "volume": 144905.0}, {"date": "2023-12-22", "close": 1.145, "volume": 31000.0}, {"date": "2023-12-27", "close": 1.145, "volume": 4506.0}, {"date": "2023-12-28", "close": 1.155, "volume": 3704.0}, {"date": "2023-12-29", "close": 1.155, "volume": 4411.0}, {"date": "2024-01-02", "close": 1.16, "volume": 17162.0}, {"date": "2024-01-03", "close": 1.15, "volume": 44287.0}, {"date": "2024-01-04", "close": 1.16, "volume": 38996.0}, {"date": "2024-01-05", "close": 1.16, "volume": 31233.0}, {"date": "2024-01-08", "close": 1.16, "volume": 45832.0}, {"date": "2024-01-09", "close": 1.16, "volume": 26257.0}, {"date": "2024-01-10", "close": 1.165, "volume": 35900.0}, {"date": "2024-01-11", "close": 1.16, "volume": 93612.0}, {"date": "2024-01-12", "close": 1.165, "volume": 6041.0}, {"date": "2024-01-15", "close": 1.16, "volume": 28931.0}, {"date": "2024-01-16", "close": 1.16, "volume": 13638.0}, {"date": "2024-01-17", "close": 1.15, "volume": 90670.0}, {"date": "2024-01-18", "close": 1.155, "volume": 33298.0}, {"date": "2024-01-19", "close": 1.16, "volume": 46500.0}, {"date": "2024-01-22", "close": 1.16, "volume": 59478.0}, {"date": "2024-01-23", "close": 1.155, "volume": 86686.0}, {"date": "2024-01-24", "close": 1.155, "volume": 29488.0}, {"date": "2024-01-25", "close": 1.155, "volume": 204020.0}, {"date": "2024-01-29", "close": 1.155, "volume": 130285.0}, {"date": "2024-01-30", "close": 1.155, "volume": 81033.0}, {"date": "2024-01-31", "close": 1.155, "volume": 99783.0}, {"date": "2024-02-01", "close": 1.16, "volume": 78397.0}, {"date": "2024-02-02", "close": 1.15, "volume": 144257.0}, {"date": "2024-02-05", "close": 1.155, "volume": 102800.0}, {"date": "2024-02-06", "close": 1.155, "volume": 240580.0}, {"date": "2024-02-07", "close": 1.155, "volume": 279226.0}, {"date": "2024-02-08", "close": 1.155, "volume": 40321.0}, {"date": "2024-02-09", "close": 1.155, "volume": 53181.0}, {"date": "2024-02-12", "close": 1.15, "volume": 116742.0}, {"date": "2024-02-13", "close": 1.145, "volume": 74731.0}, {"date": "2024-02-14", "close": 1.14, "volume": 85219.0}, {"date": "2024-02-15", "close": 1.155, "volume": 114030.0}, {"date": "2024-02-16", "close": 1.15, "volume": 172525.0}, {"date": "2024-02-19", "close": 1.16, "volume": 67983.0}, {"date": "2024-02-20", "close": 1.155, "volume": 17516.0}, {"date": "2024-02-21", "close": 1.15, "volume": 71638.0}, {"date": "2024-02-22", "close": 1.16, "volume": 87545.0}, {"date": "2024-02-23", "close": 1.16, "volume": 96122.0}, {"date": "2024-02-26", "close": 1.16, "volume": 1384.0}, {"date": "2024-02-27", "close": 1.16, "volume": 110631.0}, {"date": "2024-02-28", "close": 1.16, "volume": 81358.0}, {"date": "2024-02-29", "close": 1.16, "volume": 93907.0}, {"date": "2024-03-01", "close": 1.155, "volume": 95552.0}, {"date": "2024-03-04", "close": 1.16, "volume": 78656.0}, {"date": "2024-03-05", "close": 1.15, "volume": 86460.0}, {"date": "2024-03-06", "close": 1.155, "volume": 169285.0}, {"date": "2024-03-07", "close": 1.15, "volume": 75848.0}, {"date": "2024-03-08", "close": 1.16, "volume": 203147.0}, {"date": "2024-03-11", "close": 1.16, "volume": 201279.0}, {"date": "2024-03-12", "close": 1.175, "volume": 107835.0}, {"date": "2024-03-13", "close": 1.165, "volume": 241379.0}, {"date": "2024-03-14", "close": 1.175, "volume": 136878.0}, {"date": "2024-03-15", "close": 1.18, "volume": 143976.0}, {"date": "2024-03-18", "close": 1.175, "volume": 295900.0}, {"date": "2024-03-19", "close": 1.185, "volume": 123007.0}, {"date": "2024-03-20", "close": 1.19, "volume": 90975.0}, {"date": "2024-03-21", "close": 1.185, "volume": 67899.0}, {"date": "2024-03-22", "close": 1.185, "volume": 79025.0}, {"date": "2024-03-25", "close": 1.195, "volume": 127856.0}, {"date": "2024-03-26", "close": 1.19, "volume": 179777.0}, {"date": "2024-03-27", "close": 1.195, "volume": 288833.0}, {"date": "2024-03-28", "close": 1.165, "volume": 73931.0}, {"date": "2024-04-02", "close": 1.155, "volume": 252833.0}, {"date": "2024-04-03", "close": 1.155, "volume": 44011.0}, {"date": "2024-04-04", "close": 1.145, "volume": 195605.0}, {"date": "2024-04-05", "close": 1.14, "volume": 111213.0}, {"date": "2024-04-08", "close": 1.15, "volume": 50585.0}, {"date": "2024-04-09", "close": 1.165, "volume": 99653.0}, {"date": "2024-04-10", "close": 1.165, "volume": 49649.0}, {"date": "2024-04-11", "close": 1.16, "volume": 53388.0}, {"date": "2024-04-12", "close": 1.145, "volume": 132710.0}, {"date": "2024-04-15", "close": 1.15, "volume": 76582.0}, {"date": "2024-04-16", "close": 1.14, "volume": 157718.0}, {"date": "2024-04-17", "close": 1.16, "volume": 46976.0}, {"date": "2024-04-18", "close": 1.14, "volume": 62061.0}, {"date": "2024-04-19", "close": 1.15, "volume": 106056.0}, {"date": "2024-04-22", "close": 1.145, "volume": 92850.0}, {"date": "2024-04-23", "close": 1.165, "volume": 60783.0}, {"date": "2024-04-24", "close": 1.16, "volume": 81886.0}, {"date": "2024-04-26", "close": 1.155, "volume": 41449.0}, {"date": "2024-04-29", "close": 1.15, "volume": 117972.0}, {"date": "2024-04-30", "close": 1.17, "volume": 104713.0}, {"date": "2024-05-01", "close": 1.175, "volume": 43869.0}, {"date": "2024-05-02", "close": 1.17, "volume": 32965.0}, {"date": "2024-05-03", "close": 1.17, "volume": 54733.0}, {"date": "2024-05-06", "close": 1.16, "volume": 29165.0}, {"date": "2024-05-07", "close": 1.175, "volume": 310743.0}, {"date": "2024-05-08", "close": 1.175, "volume": 82911.0}, {"date": "2024-05-09", "close": 1.17, "volume": 60094.0}, {"date": "2024-05-10", "close": 1.185, "volume": 158668.0}, {"date": "2024-05-13", "close": 1.195, "volume": 136603.0}, {"date": "2024-05-14", "close": 1.18, "volume": 23850.0}, {"date": "2024-05-15", "close": 1.19, "volume": 144176.0}, {"date": "2024-05-16", "close": 1.185, "volume": 125044.0}, {"date": "2024-05-17", "close": 1.185, "volume": 51351.0}, {"date": "2024-05-20", "close": 1.185, "volume": 24958.0}, {"date": "2024-05-21", "close": 1.19, "volume": 226170.0}, {"date": "2024-05-22", "close": 1.19, "volume": 38379.0}, {"date": "2024-05-23", "close": 1.185, "volume": 76261.0}, {"date": "2024-05-24", "close": 1.19, "volume": 183929.0}, {"date": "2024-05-27", "close": 1.185, "volume": 73705.0}, {"date": "2024-05-28", "close": 1.175, "volume": 83841.0}, {"date": "2024-05-29", "close": 1.185, "volume": 101183.0}, {"date": "2024-05-30", "close": 1.19, "volume": 48321.0}, {"date": "2024-05-31", "close": 1.185, "volume": 65947.0}, {"date": "2024-06-03", "close": 1.185, "volume": 111740.0}, {"date": "2024-06-04", "close": 1.175, "volume": 61036.0}, {"date": "2024-06-05", "close": 1.19, "volume": 87554.0}, {"date": "2024-06-06", "close": 1.19, "volume": 132685.0}, {"date": "2024-06-07", "close": 1.19, "volume": 152298.0}, {"date": "2024-06-11", "close": 1.19, "volume": 252482.0}, {"date": "2024-06-12", "close": 1.19, "volume": 262481.0}, {"date": "2024-06-13", "close": 1.185, "volume": 106349.0}, {"date": "2024-06-14", "close": 1.19, "volume": 94251.0}, {"date": "2024-06-17", "close": 1.2, "volume": 224795.0}, {"date": "2024-06-18", "close": 1.22, "volume": 153981.0}, {"date": "2024-06-19", "close": 1.23, "volume": 58517.0}, {"date": "2024-06-20", "close": 1.22, "volume": 22908.0}, {"date": "2024-06-21", "close": 1.24, "volume": 40406.0}, {"date": "2024-06-24", "close": 1.21, "volume": 201428.0}, {"date": "2024-06-25", "close": 1.24, "volume": 113375.0}, {"date": "2024-06-26", "close": 1.25, "volume": 98441.0}, {"date": "2024-06-27", "close": 1.245, "volume": 84684.0}, {"date": "2024-06-28", "close": 1.24, "volume": 68466.0}, {"date": "2024-07-01", "close": 1.23, "volume": 12002.0}, {"date": "2024-07-02", "close": 1.245, "volume": 91770.0}, {"date": "2024-07-03", "close": 1.245, "volume": 69158.0}, {"date": "2024-07-04", "close": 1.24, "volume": 32027.0}, {"date": "2024-07-05", "close": 1.245, "volume": 63019.0}, {"date": "2024-07-08", "close": 1.26, "volume": 112581.0}, {"date": "2024-07-09", "close": 1.26, "volume": 53605.0}, {"date": "2024-07-10", "close": 1.255, "volume": 54866.0}, {"date": "2024-07-11", "close": 1.265, "volume": 80794.0}, {"date": "2024-07-12", "close": 1.26, "volume": 157617.0}, {"date": "2024-07-15", "close": 1.245, "volume": 72599.0}, {"date": "2024-07-16", "close": 1.255, "volume": 96075.0}, {"date": "2024-07-17", "close": 1.25, "volume": 36230.0}, {"date": "2024-07-18", "close": 1.25, "volume": 56146.0}, {"date": "2024-07-19", "close": 1.24, "volume": 167678.0}, {"date": "2024-07-22", "close": 1.235, "volume": 57106.0}, {"date": "2024-07-23", "close": 1.22, "volume": 54380.0}, {"date": "2024-07-24", "close": 1.235, "volume": 46844.0}, {"date": "2024-07-25", "close": 1.23, "volume": 164783.0}, {"date": "2024-07-26", "close": 1.215, "volume": 66845.0}, {"date": "2024-07-29", "close": 1.2, "volume": 404945.0}, {"date": "2024-07-30", "close": 1.2, "volume": 53574.0}, {"date": "2024-07-31", "close": 1.225, "volume": 54875.0}, {"date": "2024-08-01", "close": 1.215, "volume": 99039.0}, {"date": "2024-08-02", "close": 1.22, "volume": 85440.0}, {"date": "2024-08-05", "close": 1.15, "volume": 174022.0}, {"date": "2024-08-06", "close": 1.21, "volume": 299086.0}, {"date": "2024-08-07", "close": 1.21, "volume": 47001.0}, {"date": "2024-08-08", "close": 1.21, "volume": 92204.0}, {"date": "2024-08-09", "close": 1.21, "volume": 93911.0}, {"date": "2024-08-12", "close": 1.235, "volume": 48589.0}, {"date": "2024-08-13", "close": 1.23, "volume": 79567.0}, {"date": "2024-08-14", "close": 1.245, "volume": 100846.0}, {"date": "2024-08-15", "close": 1.225, "volume": 47746.0}, {"date": "2024-08-16", "close": 1.245, "volume": 111722.0}, {"date": "2024-08-19", "close": 1.245, "volume": 35414.0}, {"date": "2024-08-20", "close": 1.265, "volume": 94799.0}, {"date": "2024-08-21", "close": 1.26, "volume": 77626.0}, {"date": "2024-08-22", "close": 1.265, "volume": 306066.0}, {"date": "2024-08-23", "close": 1.25, "volume": 12997.0}, {"date": "2024-08-26", "close": 1.265, "volume": 77679.0}, {"date": "2024-08-27", "close": 1.26, "volume": 87967.0}, {"date": "2024-08-28", "close": 1.265, "volume": 89822.0}, {"date": "2024-08-29", "close": 1.24, "volume": 98606.0}, {"date": "2024-08-30", "close": 1.27, "volume": 261107.0}, {"date": "2024-09-02", "close": 1.275, "volume": 73070.0}, {"date": "2024-09-03", "close": 1.26, "volume": 65350.0}, {"date": "2024-09-04", "close": 1.26, "volume": 71732.0}, {"date": "2024-09-05", "close": 1.265, "volume": 36927.0}, {"date": "2024-09-06", "close": 1.245, "volume": 20933.0}, {"date": "2024-09-09", "close": 1.245, "volume": 95297.0}, {"date": "2024-09-10", "close": 1.25, "volume": 82506.0}, {"date": "2024-09-11", "close": 1.25, "volume": 51344.0}, {"date": "2024-09-12", "close": 1.245, "volume": 10110.0}, {"date": "2024-09-13", "close": 1.265, "volume": 174771.0}, {"date": "2024-09-16", "close": 1.275, "volume": 15200.0}, {"date": "2024-09-17", "close": 1.265, "volume": 84171.0}, {"date": "2024-09-18", "close": 1.265, "volume": 3940.0}, {"date": "2024-09-19", "close": 1.28, "volume": 102949.0}, {"date": "2024-09-20", "close": 1.28, "volume": 26194.0}, {"date": "2024-09-23", "close": 1.24, "volume": 215874.0}, {"date": "2024-09-24", "close": 1.24, "volume": 47593.0}, {"date": "2024-09-25", "close": 1.25, "volume": 182977.0}, {"date": "2024-09-26", "close": 1.265, "volume": 236925.0}, {"date": "2024-09-27", "close": 1.27, "volume": 75526.0}, {"date": "2024-09-30", "close": 1.21, "volume": 109164.0}, {"date": "2024-10-01", "close": 1.21, "volume": 50490.0}, {"date": "2024-10-02", "close": 1.25, "volume": 85977.0}, {"date": "2024-10-03", "close": 1.255, "volume": 50029.0}, {"date": "2024-10-04", "close": 1.25, "volume": 109577.0}, {"date": "2024-10-07", "close": 1.25, "volume": 48227.0}, {"date": "2024-10-08", "close": 1.245, "volume": 59118.0}, {"date": "2024-10-09", "close": 1.27, "volume": 93181.0}, {"date": "2024-10-10", "close": 1.27, "volume": 95737.0}, {"date": "2024-10-11", "close": 1.235, "volume": 182171.0}, {"date": "2024-10-14", "close": 1.25, "volume": 199387.0}, {"date": "2024-10-15", "close": 1.25, "volume": 104095.0}, {"date": "2024-10-16", "close": 1.265, "volume": 45350.0}, {"date": "2024-10-17", "close": 1.28, "volume": 47565.0}, {"date": "2024-10-18", "close": 1.29, "volume": 91764.0}, {"date": "2024-10-21", "close": 1.29, "volume": 52750.0}, {"date": "2024-10-22", "close": 1.265, "volume": 60358.0}, {"date": "2024-10-23", "close": 1.35, "volume": 135294.0}, {"date": "2024-10-24", "close": 1.325, "volume": 6574.0}, {"date": "2024-10-25", "close": 1.3, "volume": 118199.0}, {"date": "2024-10-28", "close": 1.3, "volume": 21053.0}, {"date": "2024-10-29", "close": 1.29, "volume": 36002.0}, {"date": "2024-10-30", "close": 1.28, "volume": 98466.0}, {"date": "2024-10-31", "close": 1.3, "volume": 65662.0}, {"date": "2024-11-01", "close": 1.3, "volume": 193715.0}, {"date": "2024-11-04", "close": 1.31, "volume": 58715.0}, {"date": "2024-11-05", "close": 1.325, "volume": 108784.0}, {"date": "2024-11-06", "close": 1.325, "volume": 52952.0}, {"date": "2024-11-07", "close": 1.305, "volume": 110105.0}, {"date": "2024-11-08", "close": 1.31, "volume": 8000.0}, {"date": "2024-11-11", "close": 1.325, "volume": 64013.0}, {"date": "2024-11-12", "close": 1.33, "volume": 83895.0}, {"date": "2024-11-13", "close": 1.32, "volume": 35773.0}, {"date": "2024-11-14", "close": 1.335, "volume": 76124.0}, {"date": "2024-11-15", "close": 1.33, "volume": 4564.0}, {"date": "2024-11-18", "close": 1.325, "volume": 84342.0}, {"date": "2024-11-19", "close": 1.33, "volume": 69918.0}, {"date": "2024-11-20", "close": 1.325, "volume": 70555.0}, {"date": "2024-11-21", "close": 1.3, "volume": 111980.0}, {"date": "2024-11-22", "close": 1.3, "volume": 199303.0}, {"date": "2024-11-25", "close": 1.305, "volume": 76105.0}, {"date": "2024-11-26", "close": 1.3, "volume": 271250.0}, {"date": "2024-11-27", "close": 1.3, "volume": 123052.0}, {"date": "2024-11-28", "close": 1.31, "volume": 121156.0}, {"date": "2024-11-29", "close": 1.3, "volume": 107364.0}, {"date": "2024-12-02", "close": 1.295, "volume": 49380.0}, {"date": "2024-12-03", "close": 1.29, "volume": 71657.0}, {"date": "2024-12-04", "close": 1.3, "volume": 3834.0}, {"date": "2024-12-05", "close": 1.32, "volume": 123160.0}, {"date": "2024-12-06", "close": 1.31, "volume": 47859.0}, {"date": "2024-12-09", "close": 1.32, "volume": 82651.0}, {"date": "2024-12-10", "close": 1.35, "volume": 67691.0}, {"date": "2024-12-11", "close": 1.33, "volume": 116864.0}, {"date": "2024-12-12", "close": 1.34, "volume": 110621.0}, {"date": "2024-12-13", "close": 1.34, "volume": 99610.0}, {"date": "2024-12-16", "close": 1.345, "volume": 161448.0}, {"date": "2024-12-17", "close": 1.355, "volume": 76422.0}, {"date": "2024-12-18", "close": 1.36, "volume": 57310.0}, {"date": "2024-12-19", "close": 1.345, "volume": 130119.0}, {"date": "2024-12-20", "close": 1.355, "volume": 30279.0}, {"date": "2024-12-23", "close": 1.35, "volume": 57526.0}, {"date": "2024-12-24", "close": 1.345, "volume": 48214.0}, {"date": "2024-12-27", "close": 1.35, "volume": 84087.0}, {"date": "2024-12-30", "close": 1.355, "volume": 330.0}, {"date": "2024-12-31", "close": 1.355, "volume": 17000.0}, {"date": "2025-01-02", "close": 1.34, "volume": 29799.0}, {"date": "2025-01-03", "close": 1.345, "volume": 46663.0}, {"date": "2025-01-06", "close": 1.34, "volume": 123314.0}, {"date": "2025-01-07", "close": 1.335, "volume": 33352.0}, {"date": "2025-01-08", "close": 1.335, "volume": 89812.0}, {"date": "2025-01-09", "close": 1.32, "volume": 124613.0}, {"date": "2025-01-10", "close": 1.33, "volume": 73102.0}, {"date": "2025-01-13", "close": 1.33, "volume": 45430.0}, {"date": "2025-01-14", "close": 1.335, "volume": 53392.0}, {"date": "2025-01-15", "close": 1.35, "volume": 49803.0}, {"date": "2025-01-16", "close": 1.33, "volume": 86435.0}, {"date": "2025-01-17", "close": 1.32, "volume": 294151.0}, {"date": "2025-01-20", "close": 1.35, "volume": 37735.0}, {"date": "2025-01-21", "close": 1.34, "volume": 45591.0}, {"date": "2025-01-22", "close": 1.37, "volume": 77156.0}, {"date": "2025-01-23", "close": 1.37, "volume": 75147.0}, {"date": "2025-01-24", "close": 1.35, "volume": 21700.0}, {"date": "2025-01-28", "close": 1.34, "volume": 37893.0}, {"date": "2025-01-29", "close": 1.35, "volume": 70183.0}, {"date": "2025-01-30", "close": 1.335, "volume": 57413.0}, {"date": "2025-01-31", "close": 1.335, "volume": 7575.0}, {"date": "2025-02-03", "close": 1.32, "volume": 45118.0}, {"date": "2025-02-04", "close": 1.34, "volume": 68760.0}, {"date": "2025-02-05", "close": 1.355, "volume": 96095.0}, {"date": "2025-02-06", "close": 1.36, "volume": 81247.0}, {"date": "2025-02-07", "close": 1.385, "volume": 87250.0}, {"date": "2025-02-10", "close": 1.38, "volume": 46249.0}, {"date": "2025-02-11", "close": 1.37, "volume": 220393.0}, {"date": "2025-02-12", "close": 1.37, "volume": 44892.0}, {"date": "2025-02-13", "close": 1.37, "volume": 127880.0}, {"date": "2025-02-14", "close": 1.37, "volume": 90873.0}, {"date": "2025-02-17", "close": 1.37, "volume": 44960.0}, {"date": "2025-02-18", "close": 1.375, "volume": 60479.0}, {"date": "2025-02-19", "close": 1.43, "volume": 75249.0}, {"date": "2025-02-20", "close": 1.36, "volume": 158106.0}, {"date": "2025-02-21", "close": 1.39, "volume": 78010.0}, {"date": "2025-02-24", "close": 1.39, "volume": 20983.0}, {"date": "2025-02-25", "close": 1.38, "volume": 62452.0}, {"date": "2025-02-26", "close": 1.38, "volume": 58419.0}, {"date": "2025-02-27", "close": 1.38, "volume": 4569.0}, {"date": "2025-02-28", "close": 1.38, "volume": 96755.0}, {"date": "2025-03-03", "close": 1.325, "volume": 304788.0}, {"date": "2025-03-04", "close": 1.33, "volume": 145811.0}, {"date": "2025-03-05", "close": 1.37, "volume": 65059.0}, {"date": "2025-03-06", "close": 1.365, "volume": 18602.0}, {"date": "2025-03-07", "close": 1.365, "volume": 64274.0}, {"date": "2025-03-10", "close": 1.355, "volume": 20251.0}, {"date": "2025-03-11", "close": 1.38, "volume": 33076.0}, {"date": "2025-03-12", "close": 1.38, "volume": 140194.0}, {"date": "2025-03-13", "close": 1.34, "volume": 49816.0}, {"date": "2025-03-14", "close": 1.37, "volume": 138818.0}, {"date": "2025-03-17", "close": 1.37, "volume": 14795.0}, {"date": "2025-03-18", "close": 1.38, "volume": 58622.0}, {"date": "2025-03-19", "close": 1.4, "volume": 63924.0}, {"date": "2025-03-20", "close": 1.4, "volume": 21896.0}, {"date": "2025-03-21", "close": 1.39, "volume": 40000.0}, {"date": "2025-03-24", "close": 1.435, "volume": 19424.0}, {"date": "2025-03-25", "close": 1.4, "volume": 69053.0}, {"date": "2025-03-26", "close": 1.39, "volume": 45042.0}, {"date": "2025-03-27", "close": 1.39, "volume": 96877.0}, {"date": "2025-03-28", "close": 1.38, "volume": 64864.0}, {"date": "2025-03-31", "close": 1.36, "volume": 105256.0}, {"date": "2025-04-01", "close": 1.31, "volume": 141070.0}, {"date": "2025-04-02", "close": 1.32, "volume": 53548.0}, {"date": "2025-04-03", "close": 1.355, "volume": 94346.0}, {"date": "2025-04-04", "close": 1.29, "volume": 118289.0}, {"date": "2025-04-07", "close": 1.29, "volume": 111680.0}, {"date": "2025-04-08", "close": 1.3, "volume": 70653.0}, {"date": "2025-04-09", "close": 1.28, "volume": 58775.0}, {"date": "2025-04-10", "close": 1.325, "volume": 97650.0}, {"date": "2025-04-11", "close": 1.305, "volume": 46126.0}, {"date": "2025-04-14", "close": 1.305, "volume": 34139.0}, {"date": "2025-04-15", "close": 1.325, "volume": 82614.0}, {"date": "2025-04-16", "close": 1.33, "volume": 37074.0}, {"date": "2025-04-17", "close": 1.33, "volume": 76571.0}, {"date": "2025-04-22", "close": 1.35, "volume": 49142.0}, {"date": "2025-04-23", "close": 1.36, "volume": 68928.0}, {"date": "2025-04-24", "close": 1.34, "volume": 86720.0}, {"date": "2025-04-28", "close": 1.31, "volume": 75117.0}, {"date": "2025-04-29", "close": 1.34, "volume": 18133.0}, {"date": "2025-04-30", "close": 1.335, "volume": 66570.0}, {"date": "2025-05-01", "close": 1.33, "volume": 11151.0}, {"date": "2025-05-02", "close": 1.33, "volume": 72371.0}, {"date": "2025-05-05", "close": 1.34, "volume": 10614.0}, {"date": "2025-05-06", "close": 1.335, "volume": 63695.0}, {"date": "2025-05-07", "close": 1.335, "volume": 34090.0}, {"date": "2025-05-08", "close": 1.33, "volume": 38715.0}, {"date": "2025-05-09", "close": 1.31, "volume": 69656.0}, {"date": "2025-05-12", "close": 1.335, "volume": 94782.0}, {"date": "2025-05-13", "close": 1.33, "volume": 56859.0}, {"date": "2025-05-14", "close": 1.315, "volume": 39206.0}, {"date": "2025-05-15", "close": 1.32, "volume": 11762.0}, {"date": "2025-05-16", "close": 1.345, "volume": 114082.0}, {"date": "2025-05-19", "close": 1.36, "volume": 81033.0}, {"date": "2025-05-20", "close": 1.35, "volume": 43554.0}, {"date": "2025-05-21", "close": 1.36, "volume": 57079.0}, {"date": "2025-05-22", "close": 1.37, "volume": 56360.0}, {"date": "2025-05-23", "close": 1.36, "volume": 41019.0}, {"date": "2025-05-26", "close": 1.35, "volume": 104125.0}, {"date": "2025-05-27", "close": 1.365, "volume": 41172.0}, {"date": "2025-05-28", "close": 1.37, "volume": 84309.0}, {"date": "2025-05-29", "close": 1.36, "volume": 69836.0}, {"date": "2025-05-30", "close": 1.36, "volume": 16407.0}, {"date": "2025-06-02", "close": 1.37, "volume": 189341.0}, {"date": "2025-06-03", "close": 1.375, "volume": 101276.0}, {"date": "2025-06-04", "close": 1.35, "volume": 80138.0}, {"date": "2025-06-05", "close": 1.36, "volume": 30920.0}, {"date": "2025-06-06", "close": 1.36, "volume": 168658.0}, {"date": "2025-06-10", "close": 1.38, "volume": 124641.0}, {"date": "2025-06-11", "close": 1.38, "volume": 202680.0}, {"date": "2025-06-12", "close": 1.365, "volume": 29053.0}, {"date": "2025-06-13", "close": 1.355, "volume": 86435.0}, {"date": "2025-06-16", "close": 1.345, "volume": 88605.0}, {"date": "2025-06-19", "close": 1.36, "volume": 188630.0}, {"date": "2025-06-20", "close": 1.36, "volume": 106203.0}, {"date": "2025-06-23", "close": 1.365, "volume": 48509.0}, {"date": "2025-06-24", "close": 1.375, "volume": 196308.0}, {"date": "2025-06-25", "close": 1.375, "volume": 50782.0}, {"date": "2025-06-26", "close": 1.375, "volume": 34467.0}, {"date": "2025-06-27", "close": 1.375, "volume": 200156.0}, {"date": "2025-06-30", "close": 1.37, "volume": 46100.0}, {"date": "2025-07-01", "close": 1.365, "volume": 51462.0}, {"date": "2025-07-02", "close": 1.36, "volume": 169616.0}, {"date": "2025-07-03", "close": 1.365, "volume": 49810.0}, {"date": "2025-07-04", "close": 1.37, "volume": 87916.0}, {"date": "2025-07-07", "close": 1.37, "volume": 56216.0}, {"date": "2025-07-08", "close": 1.365, "volume": 86667.0}, {"date": "2025-07-09", "close": 1.365, "volume": 312168.0}, {"date": "2025-07-10", "close": 1.38, "volume": 99766.0}, {"date": "2025-07-11", "close": 1.39, "volume": 159570.0}, {"date": "2025-07-14", "close": 1.405, "volume": 77222.0}, {"date": "2025-07-15", "close": 1.405, "volume": 63972.0}, {"date": "2025-07-16", "close": 1.4, "volume": 12959.0}, {"date": "2025-07-17", "close": 1.42, "volume": 63277.0}, {"date": "2025-07-18", "close": 1.375, "volume": 209025.0}, {"date": "2025-07-21", "close": 1.37, "volume": 213848.0}, {"date": "2025-07-22", "close": 1.37, "volume": 72585.0}, {"date": "2025-07-23", "close": 1.37, "volume": 220814.0}, {"date": "2025-07-24", "close": 1.375, "volume": 126232.0}, {"date": "2025-07-25", "close": 1.38, "volume": 62137.0}, {"date": "2025-07-28", "close": 1.385, "volume": 213131.0}, {"date": "2025-07-29", "close": 1.375, "volume": 59664.0}, {"date": "2025-07-30", "close": 1.385, "volume": 92173.0}, {"date": "2025-07-31", "close": 1.395, "volume": 212021.0}, {"date": "2025-08-01", "close": 1.395, "volume": 28939.0}, {"date": "2025-08-04", "close": 1.395, "volume": 80049.0}, {"date": "2025-08-05", "close": 1.39, "volume": 196798.0}, {"date": "2025-08-06", "close": 1.4, "volume": 98519.0}, {"date": "2025-08-07", "close": 1.42, "volume": 49869.0}, {"date": "2025-08-08", "close": 1.395, "volume": 266041.0}, {"date": "2025-08-11", "close": 1.43, "volume": 213191.0}, {"date": "2025-08-12", "close": 1.41, "volume": 62029.0}, {"date": "2025-08-13", "close": 1.425, "volume": 120460.0}, {"date": "2025-08-14", "close": 1.43, "volume": 88746.0}, {"date": "2025-08-15", "close": 1.415, "volume": 141151.0}, {"date": "2025-08-18", "close": 1.41, "volume": 65197.0}, {"date": "2025-08-19", "close": 1.42, "volume": 96426.0}, {"date": "2025-08-20", "close": 1.43, "volume": 33452.0}, {"date": "2025-08-21", "close": 1.435, "volume": 17701.0}, {"date": "2025-08-22", "close": 1.42, "volume": 11541.0}, {"date": "2025-08-25", "close": 1.415, "volume": 295641.0}, {"date": "2025-08-26", "close": 1.415, "volume": 121129.0}, {"date": "2025-08-27", "close": 1.405, "volume": 122547.0}, {"date": "2025-08-28", "close": 1.41, "volume": 57168.0}, {"date": "2025-08-29", "close": 1.4, "volume": 94240.0}, {"date": "2025-09-01", "close": 1.4, "volume": 153960.0}, {"date": "2025-09-02", "close": 1.4, "volume": 115249.0}, {"date": "2025-09-03", "close": 1.395, "volume": 277936.0}, {"date": "2025-09-04", "close": 1.395, "volume": 19165.0}, {"date": "2025-09-05", "close": 1.39, "volume": 165852.0}, {"date": "2025-09-08", "close": 1.385, "volume": 132115.0}, {"date": "2025-09-09", "close": 1.38, "volume": 70459.0}, {"date": "2025-09-10", "close": 1.395, "volume": 54030.0}, {"date": "2025-09-11", "close": 1.385, "volume": 105939.0}, {"date": "2025-09-12", "close": 1.38, "volume": 130740.0}, {"date": "2025-09-15", "close": 1.39, "volume": 105520.0}, {"date": "2025-09-16", "close": 1.36, "volume": 567772.0}, {"date": "2025-09-17", "close": 1.39, "volume": 55564.0}, {"date": "2025-09-18", "close": 1.395, "volume": 89743.0}, {"date": "2025-09-19", "close": 1.38, "volume": 86803.0}, {"date": "2025-09-22", "close": 1.39, "volume": 42592.0}, {"date": "2025-09-23", "close": 1.4, "volume": 85288.0}, {"date": "2025-09-24", "close": 1.39, "volume": 81300.0}, {"date": "2025-09-25", "close": 1.385, "volume": 16082.0}, {"date": "2025-09-26", "close": 1.395, "volume": 7506.0}, {"date": "2025-09-29", "close": 1.4, "volume": 162202.0}, {"date": "2025-09-30", "close": 1.4, "volume": 13068.0}, {"date": "2025-10-01", "close": 1.4, "volume": 133276.0}, {"date": "2025-10-02", "close": 1.4, "volume": 102717.0}, {"date": "2025-10-03", "close": 1.4, "volume": 56229.0}, {"date": "2025-10-06", "close": 1.39, "volume": 7716.0}, {"date": "2025-10-07", "close": 1.365, "volume": 173889.0}, {"date": "2025-10-08", "close": 1.36, "volume": 40376.0}, {"date": "2025-10-09", "close": 1.37, "volume": 21506.0}, {"date": "2025-10-10", "close": 1.35, "volume": 79309.0}, {"date": "2025-10-13", "close": 1.37, "volume": 69586.0}, {"date": "2025-10-14", "close": 1.355, "volume": 50014.0}, {"date": "2025-10-15", "close": 1.37, "volume": 70618.0}, {"date": "2025-10-16", "close": 1.38, "volume": 77176.0}, {"date": "2025-10-17", "close": 1.39, "volume": 98120.0}, {"date": "2025-10-20", "close": 1.39, "volume": 26299.0}, {"date": "2025-10-21", "close": 1.38, "volume": 65527.0}, {"date": "2025-10-22", "close": 1.37, "volume": 108228.0}, {"date": "2025-10-23", "close": 1.37, "volume": 21275.0}, {"date": "2025-10-24", "close": 1.38, "volume": 31837.0}, {"date": "2025-10-27", "close": 1.385, "volume": 149132.0}, {"date": "2025-10-28", "close": 1.39, "volume": 93008.0}, {"date": "2025-10-29", "close": 1.39, "volume": 98035.0}, {"date": "2025-10-30", "close": 1.39, "volume": 135432.0}, {"date": "2025-10-31", "close": 1.39, "volume": 69240.0}, {"date": "2025-11-03", "close": 1.37, "volume": 109121.0}, {"date": "2025-11-04", "close": 1.38, "volume": 17710.0}, {"date": "2025-11-05", "close": 1.37, "volume": 93297.0}, {"date": "2025-11-06", "close": 1.385, "volume": 120882.0}, {"date": "2025-11-07", "close": 1.365, "volume": 86567.0}, {"date": "2025-11-10", "close": 1.36, "volume": 52289.0}, {"date": "2025-11-11", "close": 1.375, "volume": 145866.0}, {"date": "2025-11-12", "close": 1.42, "volume": 250624.0}, {"date": "2025-11-13", "close": 1.38, "volume": 241113.0}, {"date": "2025-11-14", "close": 1.385, "volume": 131531.0}, {"date": "2025-11-17", "close": 1.4, "volume": 122624.0}, {"date": "2025-11-18", "close": 1.39, "volume": 229194.0}, {"date": "2025-11-19", "close": 1.405, "volume": 32000.0}, {"date": "2025-11-20", "close": 1.41, "volume": 124392.0}, {"date": "2025-11-21", "close": 1.405, "volume": 161127.0}, {"date": "2025-11-24", "close": 1.4175, "volume": 116236.0}, {"date": "2025-11-25", "close": 1.41, "volume": 90503.0}, {"date": "2025-11-26", "close": 1.4, "volume": 75002.0}, {"date": "2025-11-27", "close": 1.41, "volume": 28400.0}, {"date": "2025-11-28", "close": 1.4, "volume": 19232.0}, {"date": "2025-12-01", "close": 1.41, "volume": 38050.0}, {"date": "2025-12-02", "close": 1.41, "volume": 115812.0}, {"date": "2025-12-03", "close": 1.425, "volume": 82180.0}, {"date": "2025-12-04", "close": 1.43, "volume": 78068.0}, {"date": "2025-12-05", "close": 1.44, "volume": 60474.0}, {"date": "2025-12-08", "close": 1.44, "volume": 484819.0}, {"date": "2025-12-09", "close": 1.425, "volume": 226890.0}, {"date": "2025-12-10", "close": 1.43, "volume": 139938.0}, {"date": "2025-12-11", "close": 1.44, "volume": 84101.0}, {"date": "2025-12-12", "close": 1.4325, "volume": 25346.0}, {"date": "2025-12-15", "close": 1.44, "volume": 144894.0}, {"date": "2025-12-16", "close": 1.445, "volume": 110894.0}, {"date": "2025-12-17", "close": 1.45, "volume": 53003.0}, {"date": "2025-12-18", "close": 1.455, "volume": 138939.0}, {"date": "2025-12-19", "close": 1.455, "volume": 124936.0}, {"date": "2025-12-22", "close": 1.45, "volume": 83144.0}, {"date": "2025-12-23", "close": 1.42, "volume": 78395.0}, {"date": "2025-12-24", "close": 1.455, "volume": 65068.0}, {"date": "2025-12-29", "close": 1.475, "volume": 151768.0}, {"date": "2025-12-30", "close": 1.46, "volume": 5030.0}, {"date": "2025-12-31", "close": 1.435, "volume": 1033.0}, {"date": "2026-01-02", "close": 1.415, "volume": 16372.0}, {"date": "2026-01-05", "close": 1.405, "volume": 76010.0}, {"date": "2026-01-06", "close": 1.4, "volume": 63767.0}, {"date": "2026-01-07", "close": 1.4, "volume": 82115.0}, {"date": "2026-01-08", "close": 1.41, "volume": 5180.0}, {"date": "2026-01-09", "close": 1.435, "volume": 49451.0}, {"date": "2026-01-12", "close": 1.41, "volume": 178000.0}, {"date": "2026-01-13", "close": 1.43, "volume": 63526.0}, {"date": "2026-01-14", "close": 1.435, "volume": 145602.0}, {"date": "2026-01-15", "close": 1.42, "volume": 52919.0}, {"date": "2026-01-16", "close": 1.43, "volume": 157618.0}, {"date": "2026-01-19", "close": 1.41, "volume": 12584.0}, {"date": "2026-01-20", "close": 1.405, "volume": 27836.0}, {"date": "2026-01-21", "close": 1.42, "volume": 139175.0}, {"date": "2026-01-22", "close": 1.44, "volume": 123913.0}, {"date": "2026-01-23", "close": 1.44, "volume": 74726.0}, {"date": "2026-01-27", "close": 1.42, "volume": 50827.0}, {"date": "2026-01-28", "close": 1.41, "volume": 140551.0}, {"date": "2026-01-29", "close": 1.42, "volume": 123289.0}, {"date": "2026-01-30", "close": 1.4, "volume": 151875.0}, {"date": "2026-02-02", "close": 1.395, "volume": 77912.0}, {"date": "2026-02-03", "close": 1.42, "volume": 62995.0}, {"date": "2026-02-04", "close": 1.39, "volume": 136183.0}, {"date": "2026-02-05", "close": 1.38, "volume": 75582.0}, {"date": "2026-02-06", "close": 1.38, "volume": 101024.0}, {"date": "2026-02-09", "close": 1.36, "volume": 85415.0}, {"date": "2026-02-10", "close": 1.37, "volume": 204259.0}, {"date": "2026-02-11", "close": 1.365, "volume": 76731.0}, {"date": "2026-02-12", "close": 1.35, "volume": 76568.0}, {"date": "2026-02-13", "close": 1.34, "volume": 221625.0}, {"date": "2026-02-16", "close": 1.355, "volume": 73748.0}, {"date": "2026-02-17", "close": 1.34, "volume": 61623.0}, {"date": "2026-02-18", "close": 1.345, "volume": 123710.0}, {"date": "2026-02-19", "close": 1.345, "volume": 97699.0}, {"date": "2026-02-20", "close": 1.36, "volume": 20536.0}, {"date": "2026-02-23", "close": 1.365, "volume": 65996.0}, {"date": "2026-02-24", "close": 1.355, "volume": 34670.0}, {"date": "2026-02-25", "close": 1.35, "volume": 51099.0}, {"date": "2026-02-26", "close": 1.36, "volume": 45996.0}, {"date": "2026-02-27", "close": 1.37, "volume": 80670.0}, {"date": "2026-03-02", "close": 1.36, "volume": 139803.0}, {"date": "2026-03-03", "close": 1.365, "volume": 164559.0}, {"date": "2026-03-04", "close": 1.36, "volume": 149553.0}, {"date": "2026-03-05", "close": 1.375, "volume": 119662.0}, {"date": "2026-03-06", "close": 1.355, "volume": 59229.0}, {"date": "2026-03-09", "close": 1.35, "volume": 143206.0}, {"date": "2026-03-10", "close": 1.38, "volume": 68140.0}, {"date": "2026-03-11", "close": 1.36, "volume": 39657.0}, {"date": "2026-03-12", "close": 1.36, "volume": 62851.0}, {"date": "2026-03-13", "close": 1.32, "volume": 113823.0}, {"date": "2026-03-16", "close": 1.355, "volume": 138889.0}, {"date": "2026-03-17", "close": 1.34, "volume": 84761.0}, {"date": "2026-03-18", "close": 1.4, "volume": 278008.0}, {"date": "2026-03-19", "close": 1.375, "volume": 44293.0}, {"date": "2026-03-20", "close": 1.355, "volume": 63587.0}, {"date": "2026-03-23", "close": 1.3, "volume": 159205.0}, {"date": "2026-03-24", "close": 1.305, "volume": 129969.0}, {"date": "2026-03-25", "close": 1.315, "volume": 138701.0}, {"date": "2026-03-26", "close": 1.31, "volume": 158562.0}, {"date": "2026-03-27", "close": 1.33, "volume": 177946.0}, {"date": "2026-03-30", "close": 1.34, "volume": 124053.0}, {"date": "2026-03-31", "close": 1.345, "volume": 25183.0}, {"date": "2026-04-01", "close": 1.33, "volume": 45153.0}, {"date": "2026-04-02", "close": 1.34, "volume": 98097.0}, {"date": "2026-04-07", "close": 1.31, "volume": 206027.0}, {"date": "2026-04-08", "close": 1.315, "volume": 46844.0}, {"date": "2026-04-09", "close": 1.32, "volume": 105540.0}, {"date": "2026-04-10", "close": 1.335, "volume": 51316.0}, {"date": "2026-04-13", "close": 1.32, "volume": 29197.0}, {"date": "2026-04-14", "close": 1.315, "volume": 143672.0}, {"date": "2026-04-15", "close": 1.33, "volume": 22939.0}, {"date": "2026-04-16", "close": 1.315, "volume": 162663.0}, {"date": "2026-04-17", "close": 1.3, "volume": 194710.0}, {"date": "2026-04-20", "close": 1.3, "volume": 93341.0}, {"date": "2026-04-21", "close": 1.335, "volume": 206995.0}, {"date": "2026-04-22", "close": 1.325, "volume": 51400.0}, {"date": "2026-04-23", "close": 1.325, "volume": 41365.0}, {"date": "2026-04-24", "close": 1.315, "volume": 85374.0}, {"date": "2026-04-27", "close": 1.33, "volume": 29637.0}, {"date": "2026-04-28", "close": 1.33, "volume": 60614.0}, {"date": "2026-04-29", "close": 1.315, "volume": 68345.0}, {"date": "2026-04-30", "close": 1.35, "volume": 112633.0}, {"date": "2026-05-01", "close": 1.315, "volume": 67680.0}, {"date": "2026-05-04", "close": 1.32, "volume": 88160.0}, {"date": "2026-05-05", "close": 1.34, "volume": 126047.0}, {"date": "2026-05-06", "close": 1.355, "volume": 45770.0}, {"date": "2026-05-07", "close": 1.335, "volume": 91269.0}, {"date": "2026-05-08", "close": 1.32, "volume": 120230.0}, {"date": "2026-05-11", "close": 1.36, "volume": 110300.0}, {"date": "2026-05-12", "close": 1.33, "volume": 49481.0}, {"date": "2026-05-13", "close": 1.32, "volume": 115851.0}, {"date": "2026-05-14", "close": 1.34, "volume": 18275.0}, {"date": "2026-05-15", "close": 1.325, "volume": 53211.0}, {"date": "2026-05-18", "close": 1.32, "volume": 52263.0}, {"date": "2026-05-19", "close": 1.33, "volume": 101650.0}, {"date": "2026-05-20", "close": 1.32, "volume": 12633.0}, {"date": "2026-05-21", "close": 1.315, "volume": 56319.0}, {"date": "2026-05-22", "close": 1.31, "volume": 269091.0}, {"date": "2026-05-25", "close": 1.29, "volume": 318015.0}, {"date": "2026-05-26", "close": 1.32, "volume": 36384.0}, {"date": "2026-05-27", "close": 1.305, "volume": 146724.0}, {"date": "2026-05-28", "close": 1.33, "volume": 36545.0}, {"date": "2026-05-29", "close": 1.32, "volume": 20996.0}, {"date": "2026-06-01", "close": 1.305, "volume": 89064.0}, {"date": "2026-06-02", "close": 1.35, "volume": 53160.0}, {"date": "2026-06-03", "close": 1.335, "volume": 26309.0}, {"date": "2026-06-04", "close": 1.32, "volume": 178842.0}, {"date": "2026-06-05", "close": 1.32, "volume": 139437.0}, {"date": "2026-06-09", "close": 1.3, "volume": 62294.0}, {"date": "2026-06-10", "close": 1.3, "volume": 45906.0}, {"date": "2026-06-11", "close": 1.305, "volume": 121076.0}, {"date": "2026-06-12", "close": 1.345, "volume": 233101.0}, {"date": "2026-06-15", "close": 1.36, "volume": 48971.0}, {"date": "2026-06-16", "close": 1.345, "volume": 103647.0}, {"date": "2026-06-17", "close": 1.385, "volume": 63224.0}, {"date": "2026-06-18", "close": 1.375, "volume": 71499.0}, {"date": "2026-06-19", "close": 1.36, "volume": 157395.0}, {"date": "2026-06-22", "close": 1.34, "volume": 80736.0}, {"date": "2026-06-23", "close": 1.35, "volume": 128569.0}, {"date": "2026-06-24", "close": 1.35, "volume": 110298.0}, {"date": "2026-06-25", "close": 1.335, "volume": 55151.0}, {"date": "2026-06-26", "close": 1.34, "volume": 41056.0}, {"date": "2026-06-29", "close": 1.335, "volume": 82576.0}, {"date": "2026-06-30", "close": 1.335, "volume": 61675.0}, {"date": "2026-07-01", "close": 1.32, "volume": 111398.0}, {"date": "2026-07-02", "close": 1.375, "volume": 216696.0}, {"date": "2026-07-03", "close": 1.385, "volume": 115611.0}, {"date": "2026-07-06", "close": 1.4, "volume": 187679.0}, {"date": "2026-07-07", "close": 1.4, "volume": 276826.0}, {"date": "2026-07-08", "close": 1.39, "volume": 98482.0}, {"date": "2026-07-09", "close": 1.37, "volume": 45689.0}, {"date": "2026-07-10", "close": 1.38, "volume": 20086.0}, {"date": "2026-07-13", "close": 1.39, "volume": 56182.0}, {"date": "2026-07-14", "close": 1.395, "volume": 172220.0}, {"date": "2026-07-15", "close": 1.36, "volume": 146580.0}, {"date": "2026-07-16", "close": 1.36, "volume": 42930.0}, {"date": "2026-07-17", "close": 1.36, "volume": 56007.0}, {"date": "2026-07-20", "close": 1.38, "volume": 41636.0}, {"date": "2026-07-21", "close": 1.395, "volume": 52282.0}, {"date": "2026-07-22", "close": 1.37, "volume": 56126.0}, {"date": "2026-07-23", "close": 1.385, "volume": 28586.0}, {"date": "2026-07-24", "close": 1.375, "volume": 111354.0}, {"date": "2026-07-27", "close": 1.385, "volume": 32134.0}, {"date": "2026-07-28", "close": 1.39, "volume": 67406.0}, {"date": "2026-07-29", "close": 1.395, "volume": 47486.0}, {"date": "2026-07-30", "close": 1.38, "volume": 52481.0}, {"date": "2026-07-31", "close": 1.375, "volume": 128645.0}, {"date": "2026-08-03", "close": 1.39, "volume": 67704.0}, {"date": "2026-08-04", "close": 1.395, "volume": 28492.0}, {"date": "2026-08-05", "close": 1.38, "volume": 81554.0}, {"date": "2026-08-06", "close": 1.38, "volume": 86553.0}, {"date": "2026-08-07", "close": 1.38, "volume": 39237.0}, {"date": "2026-08-10", "close": 1.38, "volume": 26454.0}, {"date": "2026-08-11", "close": 1.365, "volume": 111364.0}, {"date": "2026-08-12", "close": 1.37, "volume": 26575.0}, {"date": "2026-08-13", "close": 1.38, "volume": 14610.0}, {"date": "2026-08-14", "close": 1.39, "volume": 37149.0}, {"date": "2026-08-17", "close": 1.38, "volume": 56892.0}, {"date": "2026-08-18", "close": 1.38, "volume": 109565.0}, {"date": "2026-08-19", "close": 1.375, "volume": 79634.0}, {"date": "2026-08-20", "close": 1.37, "volume": 195518.0}, {"date": "2026-08-21", "close": 1.375, "volume": 60293.0}, {"date": "2026-08-24", "close": 1.37, "volume": 44213.0}, {"date": "2026-08-25", "close": 1.37, "volume": 99181.0}, {"date": "2026-08-26", "close": 1.375, "volume": 67973.0}, {"date": "2026-08-27", "close": 1.375, "volume": 47704.0}, {"date": "2026-08-28", "close": 1.365, "volume": 51120.0}, {"date": "2026-08-31", "close": 1.36, "volume": 148170.0}, {"date": "2026-09-01", "close": 1.355, "volume": 75461.0}, {"date": "2026-09-02", "close": 1.37, "volume": 40255.0}, {"date": "2026-09-03", "close": 1.365, "volume": 226065.0}, {"date": "2026-09-04", "close": 1.35, "volume": 66885.0}, {"date": "2026-09-07", "close": 1.37, "volume": 66505.0}], "refreshing": true}