{"ticker": "KSL", "overview": {"name": "Kina Securities Limited", "country": "Australia", "industry": "Banks"}, "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": "KSL", "has_prices": true, "as_of": "2026-09-07", "last": 1.17, "prev_close": 1.19, "change": -0.020000000000000018, "change_pct": -0.016806722689075647, "session_volume": 340279.0, "vwap_5": 1.183934199814449, "vwap_20": 1.2006066961792066, "vwap_60": 1.250605218908934, "vwap_250": 1.2493064039923725, "high_52w": 1.38, "low_52w": 1.17, "avg_volume_20": 188066.95, "sessions": 400, "market_cap": {"value": 309048911.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146203", "src": "ASX", "ticker": "KSL", "cik": "", "company": "Kina Securities Limited", "company_raw": "Kina Securities Limited", "who": "Vidovich", "who_key": "Vidovich", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Vidovich changes a holding in KSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146203", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48459}, {"id": "ASX3Y-03097300-1", "src": "ASX", "ticker": "KSL", "cik": "", "company": "Kina Securities Limited", "company_raw": "Kina Securities Limited", "who": "Ivan Vidovich", "who_key": "Ivan Vidovich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KSL hits the wire: Ivan Vidovich discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097300", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ivan Vidovich", "notice_type": "3Y", "direct_shares": 497215.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145577-2A1702641", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ivan Vidovich", "notice_type": "3Y", "direct_shares": 481381.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142144-2A1700643", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vidovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ivan Vidovich", "notice_type": "3Y", "direct_shares": 448400.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097300-2A1675644", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Vidovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Vidovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Clough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ivan Vidovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ivan Vidovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Vidovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Pawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Pawson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Isikeli Taureka", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ivan Vidovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ivan Vidovich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Clough", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Pawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-10", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Pawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-28", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. Jane Thomason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. Jane Thomason - Explanation for Share Sale", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-01", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. Jane Thomason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-31", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Pawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-21", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Isikeli Taureka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-25", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane Thomason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-22", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Hutchinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-04", "source_url": "https://www.marketindex.com.au/asx/ksl", "needs_ocr": 0}], "directors": [{"name": "I Clough", "first_seen": "2026-04-07", "last_seen": "2026-04-07", "status": "current", "notices": 1}, {"name": "I Vidovich", "first_seen": "2025-06-27", "last_seen": "2026-06-02", "status": "current", "notices": 3}, {"name": "Vidovich", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "Ivan Vidovich", "first_seen": "2025-01-08", "last_seen": "2026-10-07", "status": "current", "notices": 7}, {"name": "Wayne Golding", "first_seen": "2015-08-05", "last_seen": "2015-08-05", "status": "past", "notices": 1}, {"name": "Syd Yates", "first_seen": "2015-08-05", "last_seen": "2015-08-05", "status": "past", "notices": 1}, {"name": "Sir Rabbie Namaliu", "first_seen": "2015-08-05", "last_seen": "2015-08-05", "status": "past", "notices": 1}, {"name": "Peter Ng", "first_seen": "2015-08-05", "last_seen": "2015-08-05", "status": "past", "notices": 1}, {"name": "Hilary Wong", "first_seen": "2015-08-05", "last_seen": "2015-08-05", "status": "past", "notices": 1}, {"name": "Don Manoa", "first_seen": "2015-08-05", "last_seen": "2015-08-05", "status": "past", "notices": 1}, {"name": "David Foster", "first_seen": "2015-08-05", "last_seen": "2018-05-30", "status": "past", "notices": 2}, {"name": "Jim Yap", "first_seen": "2015-08-05", "last_seen": "2018-08-16", "status": "past", "notices": 2}, {"name": "Andrew Carrline", "first_seen": "2020-03-17", "last_seen": "2020-03-17", "status": "past", "notices": 1}, {"name": "Karen Smith-Pomeroy", "first_seen": "2018-08-29", "last_seen": "2020-10-08", "status": "past", "notices": 5}, {"name": "Andrew Carriline", "first_seen": "2018-08-16", "last_seen": "2020-10-11", "status": "past", "notices": 5}, {"name": "Ila Temu", "first_seen": "2020-12-16", "last_seen": "2020-12-16", "status": "past", "notices": 1}, {"name": "Paul Hutchinson", "first_seen": "2018-08-16", "last_seen": "2021-03-04", "status": "past", "notices": 5}, {"name": "Jane Thomason", "first_seen": "2018-05-02", "last_seen": "2021-03-22", "status": "past", "notices": 3}, {"name": "Dr. Jane Thomason - Explanation for Share Sale", "first_seen": "2021-06-01", "last_seen": "2021-06-01", "status": "past", "notices": 1}, {"name": "Dr. Jane Thomason", "first_seen": "2021-05-31", "last_seen": "2021-06-02", "status": "past", "notices": 2}, {"name": "Ian Clough", "first_seen": "2024-07-31", "last_seen": "2024-07-31", "status": "past", "notices": 1}, {"name": "Isikeli Taureka", "first_seen": "2019-03-08", "last_seen": "2025-04-22", "status": "past", "notices": 5}, {"name": "Greg Pawson", "first_seen": "2018-07-02", "last_seen": "2025-04-30", "status": "past", "notices": 11}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Distribution Announcement", "title": "Notice of First Record Date and Coupon Payment KSL361 Bonds", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151043-2A1705281"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - KSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145933-2A1702921"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice Vidovich", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145577-2A1702641"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Vidovich", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142144-2A1700643"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - KSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137075-2A1697929"}], "performance": {"ticker": "KSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-07-30", "close": 1.23747, "volume": 9109377.0}, {"date": "2015-07-31", "close": 1.285065, "volume": 2246812.0}, {"date": "2015-08-03", "close": 1.351698, "volume": 801625.0}, {"date": "2015-08-04", "close": 1.304103, "volume": 301948.0}, {"date": "2015-08-05", "close": 1.33266, "volume": 526583.0}, {"date": "2015-08-06", "close": 1.285065, "volume": 493854.0}, {"date": "2015-08-07", "close": 1.2803055, "volume": 724950.0}, {"date": "2015-08-10", "close": 1.23747, "volume": 206650.0}, {"date": "2015-08-11", "close": 1.2231915, "volume": 383883.0}, {"date": "2015-08-12", "close": 1.189875, "volume": 734536.0}, {"date": "2015-08-13", "close": 1.208913, "volume": 139907.0}, {"date": "2015-08-14", "close": 1.1851155, "volume": 123598.0}, {"date": "2015-08-17", "close": 1.189875, "volume": 153377.0}, {"date": "2015-08-18", "close": 1.161318, "volume": 354796.0}, {"date": "2015-08-19", "close": 1.189875, "volume": 147623.0}, {"date": "2015-08-20", "close": 1.189875, "volume": 266824.0}, {"date": "2015-08-21", "close": 1.180356, "volume": 372405.0}, {"date": "2015-08-24", "close": 1.123242, "volume": 143122.0}, {"date": "2015-08-25", "close": 1.094685, "volume": 446558.0}, {"date": "2015-08-26", "close": 1.0994445, "volume": 207133.0}, {"date": "2015-08-27", "close": 1.1184825, "volume": 210261.0}, {"date": "2015-08-28", "close": 1.0804065, "volume": 69905.0}, {"date": "2015-08-31", "close": 1.028052, "volume": 336914.0}, {"date": "2015-09-01", "close": 1.028052, "volume": 112576.0}, {"date": "2015-09-02", "close": 1.037571, "volume": 184724.0}, {"date": "2015-09-03", "close": 1.056609, "volume": 94548.0}, {"date": "2015-09-04", "close": 1.028052, "volume": 76232.0}, {"date": "2015-09-07", "close": 0.989976, "volume": 71096.0}, {"date": "2015-09-08", "close": 0.999495, "volume": 86280.0}, {"date": "2015-09-09", "close": 0.999495, "volume": 62183.0}, {"date": "2015-09-10", "close": 1.04709, "volume": 61298.0}, {"date": "2015-09-11", "close": 1.04709, "volume": 23112.0}, {"date": "2015-09-14", "close": 1.0328115, "volume": 48889.0}, {"date": "2015-09-15", "close": 1.04709, "volume": 132843.0}, {"date": "2015-09-16", "close": 1.0994445, "volume": 32881.0}, {"date": "2015-09-17", "close": 1.113723, "volume": 142572.0}, {"date": "2015-09-18", "close": 1.180356, "volume": 137460.0}, {"date": "2015-09-21", "close": 1.161318, "volume": 284349.0}, {"date": "2015-09-22", "close": 1.1470395, "volume": 54623.0}, {"date": "2015-09-23", "close": 1.132761, "volume": 56010.0}, {"date": "2015-09-24", "close": 1.14228, "volume": 124675.0}, {"date": "2015-09-28", "close": 1.094685, "volume": 327450.0}, {"date": "2015-09-29", "close": 1.094685, "volume": 39920.0}, {"date": "2015-09-30", "close": 1.056609, "volume": 17859.0}, {"date": "2015-10-01", "close": 1.085166, "volume": 22337.0}, {"date": "2015-10-02", "close": 1.094685, "volume": 64910.0}, {"date": "2015-10-05", "close": 1.094685, "volume": 8278.0}, {"date": "2015-10-06", "close": 1.04709, "volume": 29777.0}, {"date": "2015-10-07", "close": 1.04709, "volume": 32903.0}, {"date": "2015-10-08", "close": 1.104204, "volume": 95656.0}, {"date": "2015-10-09", "close": 1.14228, "volume": 53936.0}, {"date": "2015-10-12", "close": 1.14228, "volume": 42021.0}, {"date": "2015-10-13", "close": 1.14228, "volume": 17954.0}, {"date": "2015-10-14", "close": 1.14228, "volume": 46808.0}, {"date": "2015-10-15", "close": 1.123242, "volume": 65365.0}, {"date": "2015-10-16", "close": 1.113723, "volume": 108476.0}, {"date": "2015-10-19", "close": 1.085166, "volume": 62962.0}, {"date": "2015-10-20", "close": 1.094685, "volume": 157413.0}, {"date": "2015-10-21", "close": 1.075647, "volume": 572748.0}, {"date": "2015-10-22", "close": 1.123242, "volume": 36223.0}, {"date": "2015-10-23", "close": 1.132761, "volume": 100771.0}, {"date": "2015-10-26", "close": 1.1280015, "volume": 60059.0}, {"date": "2015-10-27", "close": 1.123242, "volume": 13058.0}, {"date": "2015-10-28", "close": 1.113723, "volume": 115035.0}, {"date": "2015-10-29", "close": 1.113723, "volume": 673338.0}, {"date": "2015-10-30", "close": 1.113723, "volume": 143677.0}, {"date": "2015-11-02", "close": 1.132761, "volume": 33648.0}, {"date": "2015-11-03", "close": 1.113723, "volume": 197928.0}, {"date": "2015-11-04", "close": 1.189875, "volume": 57779.0}, {"date": "2015-11-05", "close": 1.151799, "volume": 121862.0}, {"date": "2015-11-06", "close": 1.189875, "volume": 23411.0}, {"date": "2015-11-09", "close": 1.161318, "volume": 1051.0}, {"date": "2015-11-10", "close": 1.14228, "volume": 138203.0}, {"date": "2015-11-11", "close": 1.14228, "volume": 105053.0}, {"date": "2015-11-12", "close": 1.123242, "volume": 34142.0}, {"date": "2015-11-13", "close": 1.113723, "volume": 22593.0}, {"date": "2015-11-16", "close": 1.113723, "volume": 170493.0}, {"date": "2015-11-17", "close": 1.132761, "volume": 43541.0}, {"date": "2015-11-18", "close": 1.113723, "volume": 44122.0}, {"date": "2015-11-19", "close": 1.123242, "volume": 91817.0}, {"date": "2015-11-20", "close": 1.113723, "volume": 23112.0}, {"date": "2015-11-23", "close": 1.132761, "volume": 37441.0}, {"date": "2015-11-24", "close": 1.075647, "volume": 106104.0}, {"date": "2015-11-25", "close": 1.085166, "volume": 102952.0}, {"date": "2015-11-26", "close": 1.0994445, "volume": 27188.0}, {"date": "2015-11-27", "close": 1.066128, "volume": 30578.0}, {"date": "2015-11-30", "close": 1.04709, "volume": 2747137.0}, {"date": "2015-12-01", "close": 1.018533, "volume": 220848.0}, {"date": "2015-12-02", "close": 1.037571, "volume": 72092.0}, {"date": "2015-12-03", "close": 1.037571, "volume": 193887.0}, {"date": "2015-12-04", "close": 0.999495, "volume": 35193.0}, {"date": "2015-12-07", "close": 1.056609, "volume": 418994.0}, {"date": "2015-12-08", "close": 1.04709, "volume": 63376.0}, {"date": "2015-12-09", "close": 1.04709, "volume": 60477.0}, {"date": "2015-12-10", "close": 1.056609, "volume": 41214.0}, {"date": "2015-12-11", "close": 1.056609, "volume": 21817.0}, {"date": "2015-12-14", "close": 1.04709, "volume": 158574.0}, {"date": "2015-12-15", "close": 1.04709, "volume": 113983.0}, {"date": "2015-12-16", "close": 1.04709, "volume": 77319.0}, {"date": "2015-12-17", "close": 1.028052, "volume": 1464294.0}, {"date": "2015-12-18", "close": 1.066128, "volume": 52252.0}, {"date": "2015-12-21", "close": 1.028052, "volume": 64477.0}, {"date": "2015-12-22", "close": 1.04709, "volume": 45112.0}, {"date": "2015-12-23", "close": 1.04709, "volume": 56566.0}, {"date": "2015-12-24", "close": 1.104204, "volume": 36650.0}, {"date": "2015-12-29", "close": 1.0994445, "volume": 287.0}, {"date": "2015-12-30", "close": 1.094685, "volume": 3552.0}, {"date": "2015-12-31", "close": 1.037571, "volume": 34659.0}, {"date": "2016-01-04", "close": 1.094685, "volume": 101235.0}, {"date": "2016-01-05", "close": 1.123242, "volume": 27713.0}, {"date": "2016-01-06", "close": 1.037571, "volume": 81308.0}, {"date": "2016-01-07", "close": 1.0042545, "volume": 100081.0}, {"date": "2016-01-08", "close": 0.989976, "volume": 100015.0}, {"date": "2016-01-11", "close": 0.970938, "volume": 170775.0}, {"date": "2016-01-12", "close": 0.923343, "volume": 1615495.0}, {"date": "2016-01-14", "close": 0.9471405, "volume": 87719.0}, {"date": "2016-01-15", "close": 0.904305, "volume": 158337.0}, {"date": "2016-01-18", "close": 0.875748, "volume": 283928.0}, {"date": "2016-01-19", "close": 0.847191, "volume": 75235.0}, {"date": "2016-01-20", "close": 0.837672, "volume": 42021.0}, {"date": "2016-01-21", "close": 0.837672, "volume": 79949.0}, {"date": "2016-01-22", "close": 0.828153, "volume": 128060.0}, {"date": "2016-01-25", "close": 0.85671, "volume": 148062.0}, {"date": "2016-01-27", "close": 0.866229, "volume": 62612.0}, {"date": "2016-01-28", "close": 0.85671, "volume": 96649.0}, {"date": "2016-01-29", "close": 0.828153, "volume": 46224.0}, {"date": "2016-02-01", "close": 0.85671, "volume": 106732.0}, {"date": "2016-02-02", "close": 0.85671, "volume": 103782.0}, {"date": "2016-02-03", "close": 0.932862, "volume": 310977.0}, {"date": "2016-02-04", "close": 0.9090645, "volume": 165230.0}, {"date": "2016-02-05", "close": 0.904305, "volume": 145920.0}, {"date": "2016-02-08", "close": 0.894786, "volume": 144129.0}, {"date": "2016-02-11", "close": 0.85671, "volume": 82550.0}, {"date": "2016-02-12", "close": 0.8424315, "volume": 51612.0}, {"date": "2016-02-15", "close": 0.837672, "volume": 114469.0}, {"date": "2016-02-16", "close": 0.85671, "volume": 72398.0}, {"date": "2016-02-17", "close": 0.875748, "volume": 118185.0}, {"date": "2016-02-18", "close": 0.85671, "volume": 75079.0}, {"date": "2016-02-22", "close": 0.847191, "volume": 20228.0}, {"date": "2016-02-23", "close": 0.85671, "volume": 14177.0}, {"date": "2016-02-24", "close": 0.837672, "volume": 137908.0}, {"date": "2016-02-25", "close": 0.847191, "volume": 213272.0}, {"date": "2016-02-26", "close": 0.85671, "volume": 286785.0}, {"date": "2016-02-29", "close": 0.85671, "volume": 4233728.0}, {"date": "2016-03-01", "close": 0.809115, "volume": 6891.0}, {"date": "2016-03-02", "close": 0.809115, "volume": 68226.0}, {"date": "2016-03-03", "close": 0.85671, "volume": 135867.0}, {"date": "2016-03-04", "close": 0.847191, "volume": 154703.0}, {"date": "2016-03-07", "close": 0.875748, "volume": 193042.0}, {"date": "2016-03-08", "close": 0.875748, "volume": 82430.0}, {"date": "2016-03-09", "close": 0.875748, "volume": 115632.0}, {"date": "2016-03-10", "close": 0.885267, "volume": 351447.0}, {"date": "2016-03-11", "close": 0.894786, "volume": 446326.0}, {"date": "2016-03-14", "close": 0.8900265, "volume": 66554.0}, {"date": "2016-03-15", "close": 0.875748, "volume": 220854.0}, {"date": "2016-03-16", "close": 0.913824, "volume": 60206.0}, {"date": "2016-03-18", "close": 0.8900265, "volume": 712949.0}, {"date": "2016-03-21", "close": 0.866229, "volume": 34481.0}, {"date": "2016-03-22", "close": 0.866229, "volume": 914.0}, {"date": "2016-03-23", "close": 0.875748, "volume": 54602.0}, {"date": "2016-03-24", "close": 0.866229, "volume": 4864.0}, {"date": "2016-03-29", "close": 0.866229, "volume": 19435.0}, {"date": "2016-03-30", "close": 0.8900265, "volume": 72494.0}, {"date": "2016-03-31", "close": 0.8900265, "volume": 3961.0}, {"date": "2016-04-01", "close": 0.9090645, "volume": 25309.0}, {"date": "2016-04-04", "close": 0.875748, "volume": 29193.0}, {"date": "2016-04-05", "close": 0.875748, "volume": 48520.0}, {"date": "2016-04-06", "close": 0.866229, "volume": 16413.0}, {"date": "2016-04-07", "close": 0.866229, "volume": 60931.0}, {"date": "2016-04-08", "close": 0.85671, "volume": 10633.0}, {"date": "2016-04-11", "close": 0.875748, "volume": 34087.0}, {"date": "2016-04-12", "close": 0.875748, "volume": 61823.0}, {"date": "2016-04-13", "close": 0.875748, "volume": 66473.0}, {"date": "2016-04-14", "close": 0.875748, "volume": 27631.0}, {"date": "2016-04-15", "close": 0.894786, "volume": 15325.0}, {"date": "2016-04-18", "close": 0.875748, "volume": 14004.0}, {"date": "2016-04-20", "close": 0.866229, "volume": 23112.0}, {"date": "2016-04-21", "close": 0.913824, "volume": 22987.0}, {"date": "2016-04-22", "close": 0.894786, "volume": 19739.0}, {"date": "2016-04-27", "close": 0.875748, "volume": 53996.0}, {"date": "2016-04-28", "close": 0.885267, "volume": 45109.0}, {"date": "2016-04-29", "close": 0.904305, "volume": 21737.0}, {"date": "2016-05-02", "close": 0.875748, "volume": 39384.0}, {"date": "2016-05-03", "close": 0.866229, "volume": 22017.0}, {"date": "2016-05-04", "close": 0.837672, "volume": 135518.0}, {"date": "2016-05-05", "close": 0.8424315, "volume": 49427.0}, {"date": "2016-05-06", "close": 0.85671, "volume": 11922.0}, {"date": "2016-05-09", "close": 0.85671, "volume": 70575.0}, {"date": "2016-05-10", "close": 0.8805075, "volume": 1143.0}, {"date": "2016-05-11", "close": 0.85671, "volume": 212030.0}, {"date": "2016-05-12", "close": 0.85671, "volume": 1699.0}, {"date": "2016-05-13", "close": 0.85671, "volume": 51886.0}, {"date": "2016-05-16", "close": 0.85671, "volume": 19905.0}, {"date": "2016-05-17", "close": 0.8805075, "volume": 19920.0}, {"date": "2016-05-18", "close": 0.9519, "volume": 354035.0}, {"date": "2016-05-19", "close": 0.9376215, "volume": 134410.0}, {"date": "2016-05-20", "close": 0.970938, "volume": 175287.0}, {"date": "2016-05-23", "close": 1.0137735, "volume": 158244.0}, {"date": "2016-05-24", "close": 0.999495, "volume": 102937.0}, {"date": "2016-05-25", "close": 0.9756975, "volume": 202766.0}, {"date": "2016-05-26", "close": 0.9756975, "volume": 127182.0}, {"date": "2016-05-27", "close": 0.999495, "volume": 101312.0}, {"date": "2016-05-30", "close": 0.980457, "volume": 34574.0}, {"date": "2016-05-31", "close": 0.989976, "volume": 255307.0}, {"date": "2016-06-01", "close": 1.009014, "volume": 80924.0}, {"date": "2016-06-02", "close": 0.999495, "volume": 64671.0}, {"date": "2016-06-03", "close": 1.009014, "volume": 66903.0}, {"date": "2016-06-06", "close": 1.037571, "volume": 194629.0}, {"date": "2016-06-07", "close": 1.028052, "volume": 52529.0}, {"date": "2016-06-08", "close": 1.037571, "volume": 62736.0}, {"date": "2016-06-09", "close": 1.028052, "volume": 21011.0}, {"date": "2016-06-10", "close": 1.009014, "volume": 62134.0}, {"date": "2016-06-14", "close": 1.04709, "volume": 93246.0}, {"date": "2016-06-15", "close": 1.009014, "volume": 151959.0}, {"date": "2016-06-16", "close": 1.009014, "volume": 108205.0}, {"date": "2016-06-17", "close": 1.009014, "volume": 27524.0}, {"date": "2016-06-20", "close": 1.018533, "volume": 63627.0}, {"date": "2016-06-21", "close": 0.999495, "volume": 121810.0}, {"date": "2016-06-22", "close": 0.999495, "volume": 45717.0}, {"date": "2016-06-23", "close": 0.999495, "volume": 100610.0}, {"date": "2016-06-24", "close": 0.970938, "volume": 78790.0}, {"date": "2016-06-27", "close": 0.961419, "volume": 119639.0}, {"date": "2016-06-28", "close": 0.9756975, "volume": 52527.0}, {"date": "2016-06-29", "close": 0.9519, "volume": 200410.0}, {"date": "2016-06-30", "close": 0.989976, "volume": 89551.0}, {"date": "2016-07-01", "close": 0.942381, "volume": 13027.0}, {"date": "2016-07-04", "close": 0.961419, "volume": 10505.0}, {"date": "2016-07-05", "close": 0.9756975, "volume": 41806.0}, {"date": "2016-07-06", "close": 0.9519, "volume": 42441.0}, {"date": "2016-07-07", "close": 0.9519, "volume": 56715.0}, {"date": "2016-07-08", "close": 0.961419, "volume": 21431.0}, {"date": "2016-07-11", "close": 0.980457, "volume": 53424.0}, {"date": "2016-07-12", "close": 0.9756975, "volume": 40326.0}, {"date": "2016-07-13", "close": 0.961419, "volume": 409235.0}, {"date": "2016-07-14", "close": 0.961419, "volume": 462042.0}, {"date": "2016-07-15", "close": 0.9519, "volume": 127165.0}, {"date": "2016-07-18", "close": 0.9661785, "volume": 381132.0}, {"date": "2016-07-19", "close": 0.999495, "volume": 260320.0}, {"date": "2016-07-20", "close": 0.980457, "volume": 236876.0}, {"date": "2016-07-21", "close": 0.999495, "volume": 66236.0}, {"date": "2016-07-22", "close": 0.9947355, "volume": 23112.0}, {"date": "2016-07-25", "close": 0.9852165, "volume": 119646.0}, {"date": "2016-07-26", "close": 0.980457, "volume": 117926.0}, {"date": "2016-07-27", "close": 0.980457, "volume": 78112.0}, {"date": "2016-07-28", "close": 0.970938, "volume": 105165.0}, {"date": "2016-07-29", "close": 0.970938, "volume": 140771.0}, {"date": "2016-08-01", "close": 0.9661785, "volume": 19435.0}, {"date": "2016-08-02", "close": 0.970938, "volume": 117714.0}, {"date": "2016-08-03", "close": 1.028052, "volume": 138355.0}, {"date": "2016-08-04", "close": 0.999495, "volume": 16283.0}, {"date": "2016-08-05", "close": 1.0804065, "volume": 159793.0}, {"date": "2016-08-08", "close": 1.094685, "volume": 71824.0}, {"date": "2016-08-09", "close": 1.094685, "volume": 64131.0}, {"date": "2016-08-10", "close": 1.056609, "volume": 24162.0}, {"date": "2016-08-11", "close": 1.094685, "volume": 45803.0}, {"date": "2016-08-12", "close": 1.037571, "volume": 79010.0}, {"date": "2016-08-15", "close": 0.999495, "volume": 46443.0}, {"date": "2016-08-16", "close": 1.0137735, "volume": 84383.0}, {"date": "2016-08-17", "close": 1.0137735, "volume": 23453.0}, {"date": "2016-08-18", "close": 0.989976, "volume": 51297.0}, {"date": "2016-08-19", "close": 0.999495, "volume": 34694.0}, {"date": "2016-08-22", "close": 1.0042545, "volume": 153115.0}, {"date": "2016-08-23", "close": 0.999495, "volume": 102753.0}, {"date": "2016-08-24", "close": 1.037571, "volume": 14455.0}, {"date": "2016-08-25", "close": 0.989976, "volume": 86480.0}, {"date": "2016-08-26", "close": 0.999495, "volume": 28417.0}, {"date": "2016-08-29", "close": 0.9852165, "volume": 179703.0}, {"date": "2016-08-30", "close": 0.999495, "volume": 478646.0}, {"date": "2016-08-31", "close": 1.028052, "volume": 336514.0}, {"date": "2016-09-01", "close": 1.037571, "volume": 663598.0}, {"date": "2016-09-02", "close": 1.028052, "volume": 10505.0}, {"date": "2016-09-05", "close": 0.999495, "volume": 160309.0}, {"date": "2016-09-06", "close": 0.999495, "volume": 23712.0}, {"date": "2016-09-07", "close": 1.018533, "volume": 360275.0}, {"date": "2016-09-08", "close": 0.999495, "volume": 81459.0}, {"date": "2016-09-09", "close": 1.009014, "volume": 315130.0}, {"date": "2016-09-12", "close": 1.009014, "volume": 110306.0}, {"date": "2016-09-13", "close": 0.9661785, "volume": 184531.0}, {"date": "2016-09-14", "close": 0.9519, "volume": 112509.0}, {"date": "2016-09-15", "close": 0.961419, "volume": 28890.0}, {"date": "2016-09-16", "close": 0.989976, "volume": 68284.0}, {"date": "2016-09-19", "close": 0.989976, "volume": 14270.0}, {"date": "2016-09-20", "close": 0.999495, "volume": 1488.0}, {"date": "2016-09-21", "close": 0.970938, "volume": 91120.0}, {"date": "2016-09-22", "close": 0.9756975, "volume": 24162.0}, {"date": "2016-09-23", "close": 0.9519, "volume": 18400.0}, {"date": "2016-09-26", "close": 0.9519, "volume": 97841.0}, {"date": "2016-09-27", "close": 0.9376215, "volume": 110831.0}, {"date": "2016-09-28", "close": 0.932862, "volume": 15443.0}, {"date": "2016-09-29", "close": 0.9471405, "volume": 61916.0}, {"date": "2016-09-30", "close": 0.932862, "volume": 31516.0}, {"date": "2016-10-03", "close": 0.932862, "volume": 71470.0}, {"date": "2016-10-04", "close": 0.913824, "volume": 25886.0}, {"date": "2016-10-05", "close": 0.913824, "volume": 66232.0}, {"date": "2016-10-06", "close": 0.894786, "volume": 72877.0}, {"date": "2016-10-07", "close": 0.913824, "volume": 76802.0}, {"date": "2016-10-10", "close": 0.904305, "volume": 50661.0}, {"date": "2016-10-11", "close": 0.913824, "volume": 55032.0}, {"date": "2016-10-12", "close": 0.913824, "volume": 29415.0}, {"date": "2016-10-13", "close": 0.970938, "volume": 152782.0}, {"date": "2016-10-14", "close": 0.970938, "volume": 45251.0}, {"date": "2016-10-17", "close": 0.9471405, "volume": 150541.0}, {"date": "2016-10-18", "close": 0.9519, "volume": 10276.0}, {"date": "2016-10-19", "close": 0.970938, "volume": 227558.0}, {"date": "2016-10-20", "close": 0.970938, "volume": 52519.0}, {"date": "2016-10-21", "close": 0.989976, "volume": 9989.0}, {"date": "2016-10-24", "close": 0.989976, "volume": 27830.0}, {"date": "2016-10-25", "close": 0.999495, "volume": 20606.0}, {"date": "2016-10-26", "close": 0.999495, "volume": 59226.0}, {"date": "2016-10-27", "close": 0.9519, "volume": 49301.0}, {"date": "2016-10-28", "close": 0.980457, "volume": 56443.0}, {"date": "2016-10-31", "close": 0.980457, "volume": 27314.0}, {"date": "2016-11-01", "close": 0.989976, "volume": 47595.0}, {"date": "2016-11-02", "close": 0.970938, "volume": 67440.0}, {"date": "2016-11-03", "close": 0.970938, "volume": 40697.0}, {"date": "2016-11-04", "close": 0.9519, "volume": 89569.0}, {"date": "2016-11-07", "close": 0.989976, "volume": 37688.0}, {"date": "2016-11-08", "close": 0.9519, "volume": 33617.0}, {"date": "2016-11-09", "close": 0.980457, "volume": 74924.0}, {"date": "2016-11-10", "close": 0.980457, "volume": 66264.0}, {"date": "2016-11-11", "close": 0.989976, "volume": 62681.0}, {"date": "2016-11-14", "close": 0.989976, "volume": 35942.0}, {"date": "2016-11-15", "close": 0.961419, "volume": 10505.0}, {"date": "2016-11-16", "close": 0.989976, "volume": 9963.0}, {"date": "2016-11-17", "close": 0.989976, "volume": 34142.0}, {"date": "2016-11-18", "close": 0.9852165, "volume": 40219.0}, {"date": "2016-11-21", "close": 0.999495, "volume": 55521.0}, {"date": "2016-11-22", "close": 0.989976, "volume": 70091.0}, {"date": "2016-11-23", "close": 0.9947355, "volume": 36769.0}, {"date": "2016-11-24", "close": 1.009014, "volume": 34222.0}, {"date": "2016-11-28", "close": 0.989976, "volume": 87590.0}, {"date": "2016-11-29", "close": 0.9947355, "volume": 5719.0}, {"date": "2016-12-01", "close": 1.009014, "volume": 213221.0}, {"date": "2016-12-02", "close": 0.980457, "volume": 70648.0}, {"date": "2016-12-05", "close": 1.018533, "volume": 37136.0}, {"date": "2016-12-06", "close": 1.0232925, "volume": 107446.0}, {"date": "2016-12-07", "close": 1.0232925, "volume": 31516.0}, {"date": "2016-12-08", "close": 0.989976, "volume": 61260.0}, {"date": "2016-12-09", "close": 1.009014, "volume": 51713.0}, {"date": "2016-12-12", "close": 1.037571, "volume": 71849.0}, {"date": "2016-12-13", "close": 1.018533, "volume": 190.0}, {"date": "2016-12-14", "close": 1.04709, "volume": 44137.0}, {"date": "2016-12-15", "close": 1.0232925, "volume": 80996.0}, {"date": "2016-12-16", "close": 1.037571, "volume": 69603.0}, {"date": "2016-12-19", "close": 1.04709, "volume": 43000.0}, {"date": "2016-12-20", "close": 1.009014, "volume": 55084.0}, {"date": "2016-12-21", "close": 1.009014, "volume": 137619.0}, {"date": "2016-12-22", "close": 0.999495, "volume": 33354.0}, {"date": "2016-12-23", "close": 0.989976, "volume": 66701.0}, {"date": "2016-12-29", "close": 0.999495, "volume": 33463.0}, {"date": "2017-01-03", "close": 0.989976, "volume": 49165.0}, {"date": "2017-01-04", "close": 1.04709, "volume": 5636.0}, {"date": "2017-01-05", "close": 1.028052, "volume": 88224.0}, {"date": "2017-01-06", "close": 0.980457, "volume": 21011.0}, {"date": "2017-01-09", "close": 0.989976, "volume": 5253.0}, {"date": "2017-01-10", "close": 0.989976, "volume": 137441.0}, {"date": "2017-01-11", "close": 0.989976, "volume": 25528.0}, {"date": "2017-01-12", "close": 1.04709, "volume": 65959.0}, {"date": "2017-01-13", "close": 1.0423305, "volume": 57878.0}, {"date": "2017-01-16", "close": 1.018533, "volume": 36134.0}, {"date": "2017-01-18", "close": 1.018533, "volume": 50641.0}, {"date": "2017-01-19", "close": 1.018533, "volume": 85613.0}, {"date": "2017-01-20", "close": 1.028052, "volume": 49375.0}, {"date": "2017-01-24", "close": 1.009014, "volume": 26053.0}, {"date": "2017-01-25", "close": 1.0328115, "volume": 67459.0}, {"date": "2017-01-27", "close": 0.989976, "volume": 63253.0}, {"date": "2017-01-30", "close": 0.999495, "volume": 39526.0}, {"date": "2017-01-31", "close": 1.028052, "volume": 54003.0}, {"date": "2017-02-01", "close": 0.999495, "volume": 12648.0}, {"date": "2017-02-02", "close": 0.999495, "volume": 93336.0}, {"date": "2017-02-03", "close": 0.980457, "volume": 103908.0}, {"date": "2017-02-06", "close": 0.980457, "volume": 5253.0}, {"date": "2017-02-07", "close": 0.980457, "volume": 38351.0}, {"date": "2017-02-08", "close": 0.970938, "volume": 26337.0}, {"date": "2017-02-09", "close": 1.009014, "volume": 29080.0}, {"date": "2017-02-10", "close": 0.999495, "volume": 43007.0}, {"date": "2017-02-13", "close": 0.999495, "volume": 98538.0}, {"date": "2017-02-15", "close": 0.9756975, "volume": 85093.0}, {"date": "2017-02-16", "close": 0.999495, "volume": 48324.0}, {"date": "2017-02-17", "close": 0.999495, "volume": 33617.0}, {"date": "2017-02-20", "close": 0.999495, "volume": 33967.0}, {"date": "2017-02-21", "close": 0.999495, "volume": 36769.0}, {"date": "2017-02-22", "close": 0.980457, "volume": 7354.0}, {"date": "2017-02-23", "close": 0.999495, "volume": 572364.0}, {"date": "2017-02-24", "close": 0.9852165, "volume": 39251.0}, {"date": "2017-02-27", "close": 0.989976, "volume": 7354.0}, {"date": "2017-02-28", "close": 0.989976, "volume": 47589.0}, {"date": "2017-03-01", "close": 0.9852165, "volume": 32162.0}, {"date": "2017-03-02", "close": 0.970938, "volume": 137244.0}, {"date": "2017-03-03", "close": 0.961419, "volume": 104876.0}, {"date": "2017-03-06", "close": 0.9281025, "volume": 5254.0}, {"date": "2017-03-07", "close": 0.923343, "volume": 182617.0}, {"date": "2017-03-08", "close": 0.923343, "volume": 118395.0}, {"date": "2017-03-09", "close": 0.913824, "volume": 52272.0}, {"date": "2017-03-10", "close": 0.932862, "volume": 38565.0}, {"date": "2017-03-13", "close": 0.923343, "volume": 60300.0}, {"date": "2017-03-14", "close": 0.9519, "volume": 187729.0}, {"date": "2017-03-16", "close": 0.942381, "volume": 96016.0}, {"date": "2017-03-17", "close": 0.942381, "volume": 102140.0}, {"date": "2017-03-20", "close": 0.9376215, "volume": 15391.0}, {"date": "2017-03-21", "close": 0.932862, "volume": 32441.0}, {"date": "2017-03-22", "close": 0.9090645, "volume": 52780.0}, {"date": "2017-03-23", "close": 0.904305, "volume": 82992.0}, {"date": "2017-03-27", "close": 0.9090645, "volume": 11640.0}, {"date": "2017-03-28", "close": 0.9376215, "volume": 13884.0}, {"date": "2017-03-29", "close": 0.913824, "volume": 87524.0}, {"date": "2017-03-30", "close": 0.932862, "volume": 15453.0}, {"date": "2017-03-31", "close": 0.942381, "volume": 39174.0}, {"date": "2017-04-03", "close": 0.9519, "volume": 8543.0}, {"date": "2017-04-04", "close": 0.932862, "volume": 47899.0}, {"date": "2017-04-05", "close": 0.942381, "volume": 53052.0}, {"date": "2017-04-07", "close": 0.932862, "volume": 5228.0}, {"date": "2017-04-10", "close": 0.932862, "volume": 17113.0}, {"date": "2017-04-11", "close": 0.9090645, "volume": 15471.0}, {"date": "2017-04-13", "close": 0.9376215, "volume": 34589.0}, {"date": "2017-04-19", "close": 0.9090645, "volume": 20270.0}, {"date": "2017-04-20", "close": 0.894786, "volume": 1837420.0}, {"date": "2017-04-21", "close": 0.904305, "volume": 11199.0}, {"date": "2017-04-24", "close": 0.885267, "volume": 46223.0}, {"date": "2017-04-26", "close": 0.885267, "volume": 24416.0}, {"date": "2017-04-27", "close": 0.885267, "volume": 29027.0}, {"date": "2017-04-28", "close": 0.885267, "volume": 125432.0}, {"date": "2017-05-01", "close": 0.885267, "volume": 49448.0}, {"date": "2017-05-02", "close": 0.913824, "volume": 627167.0}, {"date": "2017-05-03", "close": 0.894786, "volume": 141411.0}, {"date": "2017-05-04", "close": 0.866229, "volume": 307427.0}, {"date": "2017-05-05", "close": 0.875748, "volume": 46582.0}, {"date": "2017-05-08", "close": 0.894786, "volume": 7764.0}, {"date": "2017-05-09", "close": 0.894786, "volume": 14796.0}, {"date": "2017-05-10", "close": 0.885267, "volume": 89258.0}, {"date": "2017-05-11", "close": 0.866229, "volume": 59901.0}, {"date": "2017-05-12", "close": 0.875748, "volume": 21725.0}, {"date": "2017-05-15", "close": 0.85671, "volume": 68284.0}, {"date": "2017-05-16", "close": 0.799596, "volume": 214669.0}, {"date": "2017-05-17", "close": 0.771039, "volume": 264128.0}, {"date": "2017-05-18", "close": 0.752001, "volume": 109718.0}, {"date": "2017-05-19", "close": 0.771039, "volume": 8404.0}, {"date": "2017-05-22", "close": 0.771039, "volume": 33617.0}, {"date": "2017-05-23", "close": 0.771039, "volume": 129997.0}, {"date": "2017-05-24", "close": 0.752001, "volume": 5253.0}, {"date": "2017-05-25", "close": 0.76152, "volume": 76875.0}, {"date": "2017-05-26", "close": 0.76152, "volume": 17859.0}, {"date": "2017-05-29", "close": 0.76152, "volume": 12711.0}, {"date": "2017-05-30", "close": 0.76152, "volume": 65133.0}, {"date": "2017-05-31", "close": 0.76152, "volume": 28159.0}, {"date": "2017-06-01", "close": 0.799596, "volume": 1931.0}, {"date": "2017-06-02", "close": 0.7757985, "volume": 100641.0}, {"date": "2017-06-05", "close": 0.780558, "volume": 25213.0}, {"date": "2017-06-06", "close": 0.771039, "volume": 49375.0}, {"date": "2017-06-07", "close": 0.76152, "volume": 16118.0}, {"date": "2017-06-08", "close": 0.76152, "volume": 6153.0}, {"date": "2017-06-09", "close": 0.76152, "volume": 24929.0}, {"date": "2017-06-13", "close": 0.76152, "volume": 80050.0}, {"date": "2017-06-14", "close": 0.752001, "volume": 94548.0}, {"date": "2017-06-15", "close": 0.76152, "volume": 52527.0}, {"date": "2017-06-16", "close": 0.76152, "volume": 63154.0}, {"date": "2017-06-19", "close": 0.723444, "volume": 42303.0}, {"date": "2017-06-20", "close": 0.7091655, "volume": 114533.0}, {"date": "2017-06-21", "close": 0.713925, "volume": 168770.0}, {"date": "2017-06-22", "close": 0.7091655, "volume": 24162.0}, {"date": "2017-06-23", "close": 0.713925, "volume": 178590.0}, {"date": "2017-06-26", "close": 0.713925, "volume": 87194.0}, {"date": "2017-06-27", "close": 0.713925, "volume": 21011.0}, {"date": "2017-06-28", "close": 0.732963, "volume": 30860.0}, {"date": "2017-06-29", "close": 0.7091655, "volume": 721301.0}, {"date": "2017-06-30", "close": 0.704406, "volume": 112181.0}, {"date": "2017-07-03", "close": 0.713925, "volume": 67889.0}, {"date": "2017-07-05", "close": 0.704406, "volume": 92144.0}, {"date": "2017-07-06", "close": 0.66633, "volume": 196287.0}, {"date": "2017-07-07", "close": 0.713925, "volume": 45467.0}, {"date": "2017-07-10", "close": 0.694887, "volume": 21011.0}, {"date": "2017-07-11", "close": 0.694887, "volume": 26263.0}, {"date": "2017-07-12", "close": 0.704406, "volume": 69335.0}, {"date": "2017-07-13", "close": 0.694887, "volume": 14707.0}, {"date": "2017-07-14", "close": 0.694887, "volume": 15023.0}, {"date": "2017-07-17", "close": 0.713925, "volume": 29646.0}, {"date": "2017-07-19", "close": 0.713925, "volume": 103793.0}, {"date": "2017-07-20", "close": 0.713925, "volume": 42546.0}, {"date": "2017-07-21", "close": 0.723444, "volume": 51173.0}, {"date": "2017-07-24", "close": 0.723444, "volume": 52080.0}, {"date": "2017-07-25", "close": 0.723444, "volume": 13745.0}, {"date": "2017-07-26", "close": 0.704406, "volume": 21473.0}, {"date": "2017-07-27", "close": 0.6996465, "volume": 21011.0}, {"date": "2017-07-28", "close": 0.6996465, "volume": 13657.0}, {"date": "2017-07-31", "close": 0.732963, "volume": 24162.0}, {"date": "2017-08-01", "close": 0.723444, "volume": 37998.0}, {"date": "2017-08-02", "close": 0.723444, "volume": 15338.0}, {"date": "2017-08-03", "close": 0.809115, "volume": 398792.0}, {"date": "2017-08-04", "close": 0.818634, "volume": 116084.0}, {"date": "2017-08-07", "close": 0.885267, "volume": 222946.0}, {"date": "2017-08-08", "close": 0.894786, "volume": 46426.0}, {"date": "2017-08-09", "close": 0.885267, "volume": 48408.0}, {"date": "2017-08-10", "close": 0.885267, "volume": 49375.0}, {"date": "2017-08-11", "close": 0.866229, "volume": 1576.0}, {"date": "2017-08-15", "close": 0.828153, "volume": 155027.0}, {"date": "2017-08-16", "close": 0.8424315, "volume": 10908.0}, {"date": "2017-08-17", "close": 0.837672, "volume": 32462.0}, {"date": "2017-08-18", "close": 0.85671, "volume": 10854.0}, {"date": "2017-08-21", "close": 0.85671, "volume": 3886.0}, {"date": "2017-08-22", "close": 0.847191, "volume": 112162.0}, {"date": "2017-08-23", "close": 0.847191, "volume": 45089.0}, {"date": "2017-08-24", "close": 0.847191, "volume": 79545.0}, {"date": "2017-08-25", "close": 0.828153, "volume": 12398.0}, {"date": "2017-08-28", "close": 0.847191, "volume": 21364.0}, {"date": "2017-08-29", "close": 0.818634, "volume": 25383.0}, {"date": "2017-08-30", "close": 0.818634, "volume": 95299.0}, {"date": "2017-08-31", "close": 0.809115, "volume": 55753.0}, {"date": "2017-09-01", "close": 0.809115, "volume": 66459.0}, {"date": "2017-09-04", "close": 0.828153, "volume": 128165.0}, {"date": "2017-09-05", "close": 0.8329125, "volume": 53977.0}, {"date": "2017-09-06", "close": 0.837672, "volume": 21265.0}, {"date": "2017-09-07", "close": 0.818634, "volume": 50871.0}, {"date": "2017-09-08", "close": 0.837672, "volume": 22872.0}, {"date": "2017-09-11", "close": 0.8424315, "volume": 3231.0}, {"date": "2017-09-13", "close": 0.809115, "volume": 114473.0}, {"date": "2017-09-14", "close": 0.809115, "volume": 6484.0}, {"date": "2017-09-18", "close": 0.7948365, "volume": 26790.0}, {"date": "2017-09-19", "close": 0.8043555, "volume": 10512.0}, {"date": "2017-09-20", "close": 0.799596, "volume": 48705.0}, {"date": "2017-09-22", "close": 0.799596, "volume": 1432.0}, {"date": "2017-09-25", "close": 0.76152, "volume": 27360.0}, {"date": "2017-09-26", "close": 0.76152, "volume": 27736.0}, {"date": "2017-09-27", "close": 0.76152, "volume": 30550.0}, {"date": "2017-09-28", "close": 0.8043555, "volume": 26588.0}, {"date": "2017-10-02", "close": 0.76152, "volume": 12077.0}, {"date": "2017-10-04", "close": 0.7853175, "volume": 8017.0}, {"date": "2017-10-05", "close": 0.771039, "volume": 6828.0}, {"date": "2017-10-06", "close": 0.8043555, "volume": 4687.0}, {"date": "2017-10-09", "close": 0.799596, "volume": 16153.0}, {"date": "2017-10-10", "close": 0.799596, "volume": 6732.0}, {"date": "2017-10-12", "close": 0.780558, "volume": 3022.0}, {"date": "2017-10-13", "close": 0.7662795, "volume": 15543.0}, {"date": "2017-10-16", "close": 0.7472415, "volume": 103281.0}, {"date": "2017-10-17", "close": 0.7282035, "volume": 104151.0}, {"date": "2017-10-18", "close": 0.76152, "volume": 31978.0}, {"date": "2017-10-19", "close": 0.732963, "volume": 190366.0}, {"date": "2017-10-20", "close": 0.7567605, "volume": 67223.0}, {"date": "2017-10-23", "close": 0.742482, "volume": 52412.0}, {"date": "2017-10-24", "close": 0.713925, "volume": 402286.0}, {"date": "2017-10-25", "close": 0.752001, "volume": 7105.0}, {"date": "2017-10-26", "close": 0.7472415, "volume": 20214.0}, {"date": "2017-10-27", "close": 0.7377225, "volume": 2560.0}, {"date": "2017-10-30", "close": 0.742482, "volume": 56600.0}, {"date": "2017-10-31", "close": 0.752001, "volume": 24469.0}, {"date": "2017-11-01", "close": 0.7377225, "volume": 11378.0}, {"date": "2017-11-02", "close": 0.732963, "volume": 39590.0}, {"date": "2017-11-03", "close": 0.742482, "volume": 22447.0}, {"date": "2017-11-06", "close": 0.723444, "volume": 66021.0}, {"date": "2017-11-07", "close": 0.713925, "volume": 20423.0}, {"date": "2017-11-08", "close": 0.7091655, "volume": 38816.0}, {"date": "2017-11-09", "close": 0.704406, "volume": 13608.0}, {"date": "2017-11-10", "close": 0.704406, "volume": 70808.0}, {"date": "2017-11-13", "close": 0.66633, "volume": 136695.0}, {"date": "2017-11-14", "close": 0.713925, "volume": 71111.0}, {"date": "2017-11-15", "close": 0.713925, "volume": 138370.0}, {"date": "2017-11-16", "close": 0.713925, "volume": 151305.0}, {"date": "2017-11-17", "close": 0.732963, "volume": 42577.0}, {"date": "2017-11-20", "close": 0.732963, "volume": 13929.0}, {"date": "2017-11-21", "close": 0.723444, "volume": 46243.0}, {"date": "2017-11-22", "close": 0.742482, "volume": 13768.0}, {"date": "2017-11-23", "close": 0.7282035, "volume": 18530.0}, {"date": "2017-11-27", "close": 0.732963, "volume": 28295.0}, {"date": "2017-11-28", "close": 0.704406, "volume": 108339.0}, {"date": "2017-11-29", "close": 0.723444, "volume": 31334.0}, {"date": "2017-11-30", "close": 0.723444, "volume": 41334.0}, {"date": "2017-12-01", "close": 0.7282035, "volume": 2714.0}, {"date": "2017-12-04", "close": 0.704406, "volume": 107414.0}, {"date": "2017-12-06", "close": 0.694887, "volume": 13655.0}, {"date": "2017-12-07", "close": 0.685368, "volume": 43980.0}, {"date": "2017-12-08", "close": 0.6996465, "volume": 8051.0}, {"date": "2017-12-11", "close": 0.713925, "volume": 44863.0}, {"date": "2017-12-12", "close": 0.6996465, "volume": 100617.0}, {"date": "2017-12-13", "close": 0.685368, "volume": 32701.0}, {"date": "2017-12-15", "close": 0.6710895, "volume": 525.0}, {"date": "2017-12-18", "close": 0.66633, "volume": 81041.0}, {"date": "2017-12-19", "close": 0.6615705, "volume": 94072.0}, {"date": "2017-12-20", "close": 0.647292, "volume": 73554.0}, {"date": "2017-12-21", "close": 0.675849, "volume": 162523.0}, {"date": "2017-12-22", "close": 0.675849, "volume": 48582.0}, {"date": "2017-12-27", "close": 0.6996465, "volume": 25763.0}, {"date": "2017-12-28", "close": 0.694887, "volume": 12361.0}, {"date": "2017-12-29", "close": 0.7091655, "volume": 4447.0}, {"date": "2018-01-02", "close": 0.7091655, "volume": 1379.0}, {"date": "2018-01-03", "close": 0.6996465, "volume": 23348.0}, {"date": "2018-01-04", "close": 0.704406, "volume": 11700.0}, {"date": "2018-01-05", "close": 0.713925, "volume": 14080.0}, {"date": "2018-01-08", "close": 0.752001, "volume": 44062.0}, {"date": "2018-01-09", "close": 0.752001, "volume": 62760.0}, {"date": "2018-01-10", "close": 0.742482, "volume": 119370.0}, {"date": "2018-01-11", "close": 0.76152, "volume": 27949.0}, {"date": "2018-01-12", "close": 0.76152, "volume": 68412.0}, {"date": "2018-01-15", "close": 0.771039, "volume": 45567.0}, {"date": "2018-01-16", "close": 0.76152, "volume": 79815.0}, {"date": "2018-01-17", "close": 0.7757985, "volume": 35835.0}, {"date": "2018-01-19", "close": 0.7757985, "volume": 849.0}, {"date": "2018-01-22", "close": 0.780558, "volume": 66838.0}, {"date": "2018-01-23", "close": 0.771039, "volume": 163226.0}, {"date": "2018-01-24", "close": 0.771039, "volume": 21095.0}, {"date": "2018-01-25", "close": 0.76152, "volume": 95656.0}, {"date": "2018-01-29", "close": 0.7757985, "volume": 7119.0}, {"date": "2018-01-30", "close": 0.752001, "volume": 7314.0}, {"date": "2018-01-31", "close": 0.76152, "volume": 2559.0}, {"date": "2018-02-01", "close": 0.76152, "volume": 103860.0}, {"date": "2018-02-02", "close": 0.7662795, "volume": 31044.0}, {"date": "2018-02-05", "close": 0.742482, "volume": 83639.0}, {"date": "2018-02-06", "close": 0.742482, "volume": 526333.0}, {"date": "2018-02-07", "close": 0.742482, "volume": 28082.0}, {"date": "2018-02-08", "close": 0.752001, "volume": 11562.0}, {"date": "2018-02-09", "close": 0.7472415, "volume": 4032.0}, {"date": "2018-02-13", "close": 0.7567605, "volume": 22133.0}, {"date": "2018-02-15", "close": 0.752001, "volume": 14182.0}, {"date": "2018-02-22", "close": 0.752001, "volume": 5855.0}, {"date": "2018-02-23", "close": 0.732963, "volume": 40337.0}, {"date": "2018-02-26", "close": 0.809115, "volume": 236269.0}, {"date": "2018-02-27", "close": 0.85671, "volume": 47667.0}, {"date": "2018-02-28", "close": 0.8424315, "volume": 518121.0}, {"date": "2018-03-01", "close": 0.8043555, "volume": 411260.0}, {"date": "2018-03-02", "close": 0.799596, "volume": 23720.0}, {"date": "2018-03-05", "close": 0.771039, "volume": 73396.0}, {"date": "2018-03-06", "close": 0.799596, "volume": 30839.0}, {"date": "2018-03-07", "close": 0.809115, "volume": 107875.0}, {"date": "2018-03-08", "close": 0.780558, "volume": 87611.0}, {"date": "2018-03-09", "close": 0.818634, "volume": 35986.0}, {"date": "2018-03-12", "close": 0.818634, "volume": 22948.0}, {"date": "2018-03-13", "close": 0.818634, "volume": 81740.0}, {"date": "2018-03-14", "close": 0.790077, "volume": 199604.0}, {"date": "2018-03-15", "close": 0.809115, "volume": 29108.0}, {"date": "2018-03-16", "close": 0.799596, "volume": 33324.0}, {"date": "2018-03-19", "close": 0.818634, "volume": 153368.0}, {"date": "2018-03-20", "close": 0.837672, "volume": 578401.0}, {"date": "2018-03-21", "close": 0.8233935, "volume": 61500.0}, {"date": "2018-03-22", "close": 0.837672, "volume": 61829.0}, {"date": "2018-03-23", "close": 0.818634, "volume": 179222.0}, {"date": "2018-03-27", "close": 0.828153, "volume": 40542.0}, {"date": "2018-03-28", "close": 0.8329125, "volume": 68827.0}, {"date": "2018-03-29", "close": 0.837672, "volume": 119123.0}, {"date": "2018-04-03", "close": 0.818634, "volume": 83686.0}, {"date": "2018-04-04", "close": 0.828153, "volume": 677297.0}, {"date": "2018-04-05", "close": 0.8329125, "volume": 112675.0}, {"date": "2018-04-06", "close": 0.828153, "volume": 126714.0}, {"date": "2018-04-09", "close": 0.818634, "volume": 6259.0}, {"date": "2018-04-10", "close": 0.818634, "volume": 31796.0}, {"date": "2018-04-11", "close": 0.818634, "volume": 18258.0}, {"date": "2018-04-12", "close": 0.8233935, "volume": 48889.0}, {"date": "2018-04-13", "close": 0.809115, "volume": 64546.0}, {"date": "2018-04-16", "close": 0.828153, "volume": 30771.0}, {"date": "2018-04-17", "close": 0.809115, "volume": 28251.0}, {"date": "2018-04-18", "close": 0.818634, "volume": 28325.0}, {"date": "2018-04-19", "close": 0.818634, "volume": 29433.0}, {"date": "2018-04-24", "close": 0.8138745, "volume": 15636.0}, {"date": "2018-04-26", "close": 0.8138745, "volume": 59919.0}, {"date": "2018-04-27", "close": 0.809115, "volume": 98211.0}, {"date": "2018-04-30", "close": 0.809115, "volume": 55594.0}, {"date": "2018-05-01", "close": 0.809115, "volume": 23060.0}, {"date": "2018-05-07", "close": 0.809115, "volume": 3201.0}, {"date": "2018-05-08", "close": 0.809115, "volume": 12917.0}, {"date": "2018-05-09", "close": 0.799596, "volume": 28095.0}, {"date": "2018-05-10", "close": 0.799596, "volume": 19232.0}, {"date": "2018-05-11", "close": 0.790077, "volume": 75433.0}, {"date": "2018-05-14", "close": 0.8043555, "volume": 7907.0}, {"date": "2018-05-15", "close": 0.8043555, "volume": 9977.0}, {"date": "2018-05-16", "close": 0.799596, "volume": 51227.0}, {"date": "2018-05-22", "close": 0.7853175, "volume": 8876.0}, {"date": "2018-05-23", "close": 0.8043555, "volume": 166403.0}, {"date": "2018-05-24", "close": 0.799596, "volume": 89302.0}, {"date": "2018-05-25", "close": 0.799596, "volume": 27154.0}, {"date": "2018-05-28", "close": 0.780558, "volume": 242711.0}, {"date": "2018-05-29", "close": 0.790077, "volume": 51573.0}, {"date": "2018-05-30", "close": 0.790077, "volume": 351060.0}, {"date": "2018-05-31", "close": 0.799596, "volume": 8395.0}, {"date": "2018-06-01", "close": 0.771039, "volume": 51253.0}, {"date": "2018-06-04", "close": 0.7853175, "volume": 10786.0}, {"date": "2018-06-05", "close": 0.7757985, "volume": 10872.0}, {"date": "2018-06-06", "close": 0.76152, "volume": 25711.0}, {"date": "2018-06-08", "close": 0.7662795, "volume": 4465.0}, {"date": "2018-06-12", "close": 0.771039, "volume": 29415.0}, {"date": "2018-06-13", "close": 0.771039, "volume": 11031.0}, {"date": "2018-06-15", "close": 0.7757985, "volume": 48482.0}, {"date": "2018-06-18", "close": 0.771039, "volume": 63612.0}, {"date": "2018-06-19", "close": 0.771039, "volume": 11291.0}, {"date": "2018-06-20", "close": 0.8138745, "volume": 66776.0}, {"date": "2018-06-21", "close": 0.790077, "volume": 29415.0}, {"date": "2018-06-22", "close": 0.76152, "volume": 6303.0}, {"date": "2018-06-25", "close": 0.818634, "volume": 397958.0}, {"date": "2018-06-26", "close": 0.780558, "volume": 319239.0}, {"date": "2018-06-27", "close": 0.790077, "volume": 177360.0}, {"date": "2018-06-28", "close": 0.713925, "volume": 2110286.0}, {"date": "2018-06-29", "close": 0.7377225, "volume": 969398.0}, {"date": "2018-07-02", "close": 0.732963, "volume": 382918.0}, {"date": "2018-07-03", "close": 0.771039, "volume": 1642073.0}, {"date": "2018-07-04", "close": 0.809115, "volume": 3366869.0}, {"date": "2018-07-05", "close": 0.8138745, "volume": 2508291.0}, {"date": "2018-07-06", "close": 0.8424315, "volume": 1551153.0}, {"date": "2018-07-09", "close": 0.837672, "volume": 736168.0}, {"date": "2018-07-10", "close": 0.837672, "volume": 490895.0}, {"date": "2018-07-11", "close": 0.837672, "volume": 766694.0}, {"date": "2018-07-12", "close": 0.8395758, "volume": 443577.0}, {"date": "2018-07-13", "close": 0.85671, "volume": 367059.0}, {"date": "2018-07-16", "close": 0.8709885, "volume": 483028.0}, {"date": "2018-07-17", "close": 0.875748, "volume": 895962.0}, {"date": "2018-07-18", "close": 0.885267, "volume": 408000.0}, {"date": "2018-07-19", "close": 0.8995455, "volume": 600242.0}, {"date": "2018-07-20", "close": 0.8900265, "volume": 302913.0}, {"date": "2018-07-23", "close": 0.885267, "volume": 475256.0}, {"date": "2018-07-24", "close": 0.885267, "volume": 476391.0}, {"date": "2018-07-25", "close": 0.885267, "volume": 646857.0}, {"date": "2018-07-26", "close": 0.885267, "volume": 305905.0}, {"date": "2018-07-27", "close": 0.894786, "volume": 539716.0}, {"date": "2018-07-30", "close": 0.8805075, "volume": 410457.0}, {"date": "2018-07-31", "close": 0.866229, "volume": 289303.0}, {"date": "2018-08-01", "close": 0.894786, "volume": 231447.0}, {"date": "2018-08-02", "close": 0.894786, "volume": 199300.0}, {"date": "2018-08-03", "close": 0.8805075, "volume": 216917.0}, {"date": "2018-08-06", "close": 0.885267, "volume": 661717.0}, {"date": "2018-08-07", "close": 0.894786, "volume": 393068.0}, {"date": "2018-08-08", "close": 0.894786, "volume": 385570.0}, {"date": "2018-08-09", "close": 0.894786, "volume": 331221.0}, {"date": "2018-08-10", "close": 0.894786, "volume": 220794.0}, {"date": "2018-08-13", "close": 0.8995455, "volume": 221402.0}, {"date": "2018-08-14", "close": 0.904305, "volume": 578408.0}, {"date": "2018-08-15", "close": 0.9519, "volume": 295016.0}, {"date": "2018-08-16", "close": 0.961419, "volume": 751417.0}, {"date": "2018-08-17", "close": 1.0423305, "volume": 489311.0}, {"date": "2018-08-20", "close": 1.037571, "volume": 399372.0}, {"date": "2018-08-21", "close": 1.037571, "volume": 333053.0}, {"date": "2018-08-22", "close": 1.0423305, "volume": 112371.0}, {"date": "2018-08-23", "close": 1.037571, "volume": 714262.0}, {"date": "2018-08-24", "close": 0.999495, "volume": 720427.0}, {"date": "2018-08-27", "close": 0.989976, "volume": 176864.0}, {"date": "2018-08-28", "close": 0.961419, "volume": 520878.0}, {"date": "2018-08-29", "close": 0.980457, "volume": 104132.0}, {"date": "2018-08-30", "close": 0.999495, "volume": 48297.0}, {"date": "2018-08-31", "close": 0.989976, "volume": 176685.0}, {"date": "2018-09-03", "close": 0.9756975, "volume": 58371.0}, {"date": "2018-09-04", "close": 0.970938, "volume": 79975.0}, {"date": "2018-09-05", "close": 0.9471405, "volume": 222862.0}, {"date": "2018-09-06", "close": 0.9519, "volume": 109141.0}, {"date": "2018-09-07", "close": 0.9519, "volume": 52839.0}, {"date": "2018-09-10", "close": 0.913824, "volume": 246408.0}, {"date": "2018-09-11", "close": 0.913824, "volume": 174010.0}, {"date": "2018-09-12", "close": 0.923343, "volume": 288898.0}, {"date": "2018-09-13", "close": 0.932862, "volume": 130969.0}, {"date": "2018-09-14", "close": 0.9519, "volume": 224030.0}, {"date": "2018-09-17", "close": 0.961419, "volume": 135787.0}, {"date": "2018-09-18", "close": 0.980457, "volume": 372252.0}, {"date": "2018-09-19", "close": 1.009014, "volume": 519776.0}, {"date": "2018-09-20", "close": 0.961419, "volume": 209834.0}, {"date": "2018-09-21", "close": 0.9852165, "volume": 289117.0}, {"date": "2018-09-24", "close": 1.0042545, "volume": 745959.0}, {"date": "2018-09-25", "close": 1.018533, "volume": 474794.0}, {"date": "2018-09-26", "close": 1.0232925, "volume": 424943.0}, {"date": "2018-09-27", "close": 1.0232925, "volume": 203156.0}, {"date": "2018-09-28", "close": 1.04709, "volume": 454559.0}, {"date": "2018-10-01", "close": 1.04709, "volume": 126402.0}, {"date": "2018-10-02", "close": 1.066128, "volume": 165363.0}, {"date": "2018-10-03", "close": 1.066128, "volume": 166609.0}, {"date": "2018-10-04", "close": 1.04709, "volume": 256024.0}, {"date": "2018-10-05", "close": 1.066128, "volume": 269469.0}, {"date": "2018-10-08", "close": 1.0613685, "volume": 92338.0}, {"date": "2018-10-09", "close": 1.0328115, "volume": 115801.0}, {"date": "2018-10-10", "close": 1.037571, "volume": 77749.0}, {"date": "2018-10-11", "close": 0.989976, "volume": 442591.0}, {"date": "2018-10-12", "close": 1.0328115, "volume": 197369.0}, {"date": "2018-10-15", "close": 1.037571, "volume": 180232.0}, {"date": "2018-10-16", "close": 1.0423305, "volume": 134370.0}, {"date": "2018-10-17", "close": 1.037571, "volume": 301407.0}, {"date": "2018-10-18", "close": 1.04709, "volume": 173648.0}, {"date": "2018-10-19", "close": 1.0232925, "volume": 155550.0}, {"date": "2018-10-22", "close": 1.009014, "volume": 164504.0}, {"date": "2018-10-23", "close": 0.999495, "volume": 183112.0}, {"date": "2018-10-24", "close": 0.999495, "volume": 188109.0}, {"date": "2018-10-25", "close": 0.9756975, "volume": 303581.0}, {"date": "2018-10-26", "close": 0.970938, "volume": 835786.0}, {"date": "2018-10-29", "close": 0.970938, "volume": 487878.0}, {"date": "2018-10-30", "close": 1.009014, "volume": 198898.0}, {"date": "2018-10-31", "close": 1.0204368, "volume": 175301.0}, {"date": "2018-11-01", "close": 0.9852165, "volume": 135345.0}, {"date": "2018-11-02", "close": 0.961419, "volume": 247237.0}, {"date": "2018-11-05", "close": 1.009014, "volume": 97561.0}, {"date": "2018-11-06", "close": 0.970938, "volume": 65066.0}, {"date": "2018-11-07", "close": 0.980457, "volume": 11836.0}, {"date": "2018-11-08", "close": 1.009014, "volume": 28120.0}, {"date": "2018-11-09", "close": 0.980457, "volume": 95114.0}, {"date": "2018-11-12", "close": 1.018533, "volume": 19254.0}, {"date": "2018-11-13", "close": 1.0232925, "volume": 77043.0}, {"date": "2018-11-14", "close": 0.989976, "volume": 59202.0}, {"date": "2018-11-15", "close": 1.0042545, "volume": 11910.0}, {"date": "2018-11-16", "close": 0.989976, "volume": 63007.0}, {"date": "2018-11-19", "close": 0.999495, "volume": 145331.0}, {"date": "2018-11-20", "close": 0.989976, "volume": 280665.0}, {"date": "2018-11-21", "close": 0.9566595, "volume": 213142.0}, {"date": "2018-11-22", "close": 0.9519, "volume": 79536.0}, {"date": "2018-11-23", "close": 0.9471405, "volume": 153068.0}, {"date": "2018-11-26", "close": 0.932862, "volume": 111203.0}, {"date": "2018-11-27", "close": 0.9281025, "volume": 120849.0}, {"date": "2018-11-28", "close": 0.923343, "volume": 209308.0}, {"date": "2018-11-29", "close": 0.913824, "volume": 52246.0}, {"date": "2018-11-30", "close": 0.923343, "volume": 73880.0}, {"date": "2018-12-03", "close": 0.923343, "volume": 19833.0}, {"date": "2018-12-04", "close": 0.9471405, "volume": 76479.0}, {"date": "2018-12-05", "close": 0.942381, "volume": 5200.0}, {"date": "2018-12-06", "close": 0.932862, "volume": 81051.0}, {"date": "2018-12-07", "close": 0.913824, "volume": 77271.0}, {"date": "2018-12-10", "close": 0.8995455, "volume": 69978.0}, {"date": "2018-12-11", "close": 0.9090645, "volume": 166676.0}, {"date": "2018-12-12", "close": 0.904305, "volume": 31229.0}, {"date": "2018-12-13", "close": 0.913824, "volume": 73938.0}, {"date": "2018-12-14", "close": 0.913824, "volume": 17510.0}, {"date": "2018-12-17", "close": 0.913824, "volume": 3500.0}, {"date": "2018-12-18", "close": 0.904305, "volume": 39019.0}, {"date": "2018-12-19", "close": 0.8900265, "volume": 18990.0}, {"date": "2018-12-20", "close": 0.904305, "volume": 126592.0}, {"date": "2018-12-21", "close": 0.8424315, "volume": 190620.0}, {"date": "2018-12-24", "close": 0.818634, "volume": 161748.0}, {"date": "2018-12-27", "close": 0.875748, "volume": 82161.0}, {"date": "2018-12-28", "close": 0.8900265, "volume": 20620.0}, {"date": "2018-12-31", "close": 0.904305, "volume": 7915.0}, {"date": "2019-01-02", "close": 0.904305, "volume": 12189.0}, {"date": "2019-01-03", "close": 0.894786, "volume": 15872.0}, {"date": "2019-01-04", "close": 0.8709885, "volume": 13802.0}, {"date": "2019-01-07", "close": 0.894786, "volume": 25691.0}, {"date": "2019-01-08", "close": 0.885267, "volume": 63748.0}, {"date": "2019-01-09", "close": 0.942381, "volume": 83913.0}, {"date": "2019-01-10", "close": 0.961419, "volume": 95810.0}, {"date": "2019-01-11", "close": 0.932862, "volume": 71689.0}, {"date": "2019-01-14", "close": 0.942381, "volume": 57352.0}, {"date": "2019-01-15", "close": 0.932862, "volume": 56468.0}, {"date": "2019-01-16", "close": 0.9519, "volume": 40392.0}, {"date": "2019-01-17", "close": 0.961419, "volume": 41458.0}, {"date": "2019-01-18", "close": 0.9852165, "volume": 23024.0}, {"date": "2019-01-21", "close": 0.999495, "volume": 198466.0}, {"date": "2019-01-22", "close": 0.9852165, "volume": 133529.0}, {"date": "2019-01-23", "close": 0.970938, "volume": 110304.0}, {"date": "2019-01-24", "close": 0.980457, "volume": 30109.0}, {"date": "2019-01-25", "close": 0.9852165, "volume": 3637.0}, {"date": "2019-01-29", "close": 0.932862, "volume": 196835.0}, {"date": "2019-01-30", "close": 0.9376215, "volume": 327728.0}, {"date": "2019-01-31", "close": 0.9471405, "volume": 142386.0}, {"date": "2019-02-01", "close": 0.9519, "volume": 905235.0}, {"date": "2019-02-04", "close": 0.9519, "volume": 351478.0}, {"date": "2019-02-05", "close": 0.9566595, "volume": 20450.0}, {"date": "2019-02-06", "close": 0.9852165, "volume": 368839.0}, {"date": "2019-02-07", "close": 0.9519, "volume": 149353.0}, {"date": "2019-02-08", "close": 0.961419, "volume": 170806.0}, {"date": "2019-02-11", "close": 0.970938, "volume": 175366.0}, {"date": "2019-02-12", "close": 0.9661785, "volume": 139294.0}, {"date": "2019-02-13", "close": 0.970938, "volume": 98115.0}, {"date": "2019-02-14", "close": 1.018533, "volume": 129148.0}, {"date": "2019-02-15", "close": 0.970938, "volume": 96992.0}, {"date": "2019-02-18", "close": 0.999495, "volume": 120102.0}, {"date": "2019-02-19", "close": 0.980457, "volume": 147787.0}, {"date": "2019-02-20", "close": 0.999495, "volume": 96434.0}, {"date": "2019-02-21", "close": 1.0109178, "volume": 49467.0}, {"date": "2019-02-22", "close": 1.009014, "volume": 105142.0}, {"date": "2019-02-25", "close": 1.018533, "volume": 99433.0}, {"date": "2019-02-26", "close": 1.018533, "volume": 44108.0}, {"date": "2019-02-27", "close": 1.104204, "volume": 1182882.0}, {"date": "2019-02-28", "close": 1.1061078, "volume": 390526.0}, {"date": "2019-03-01", "close": 1.0994445, "volume": 283865.0}, {"date": "2019-03-04", "close": 1.066128, "volume": 64355.0}, {"date": "2019-03-05", "close": 1.04709, "volume": 99975.0}, {"date": "2019-03-06", "close": 1.04709, "volume": 179739.0}, {"date": "2019-03-07", "close": 1.1184825, "volume": 578897.0}, {"date": "2019-03-08", "close": 1.161318, "volume": 711370.0}, {"date": "2019-03-11", "close": 1.14228, "volume": 612721.0}, {"date": "2019-03-12", "close": 1.1089635, "volume": 144701.0}, {"date": "2019-03-13", "close": 1.123242, "volume": 381036.0}, {"date": "2019-03-14", "close": 1.123242, "volume": 95142.0}, {"date": "2019-03-15", "close": 1.14228, "volume": 125489.0}, {"date": "2019-03-18", "close": 1.151799, "volume": 503047.0}, {"date": "2019-03-19", "close": 1.123242, "volume": 217463.0}, {"date": "2019-03-20", "close": 1.123242, "volume": 409482.0}, {"date": "2019-03-21", "close": 1.123242, "volume": 101234.0}, {"date": "2019-03-22", "close": 1.085166, "volume": 39011.0}, {"date": "2019-03-25", "close": 1.0613685, "volume": 319067.0}, {"date": "2019-03-26", "close": 1.0613685, "volume": 276075.0}, {"date": "2019-03-27", "close": 1.056609, "volume": 198220.0}, {"date": "2019-03-28", "close": 1.075647, "volume": 168379.0}, {"date": "2019-03-29", "close": 1.075647, "volume": 3341960.0}, {"date": "2019-04-01", "close": 1.0804065, "volume": 82762.0}, {"date": "2019-04-02", "close": 1.0994445, "volume": 114947.0}, {"date": "2019-04-03", "close": 1.094685, "volume": 104527.0}, {"date": "2019-04-04", "close": 1.0994445, "volume": 330583.0}, {"date": "2019-04-05", "close": 1.1089635, "volume": 137499.0}, {"date": "2019-04-08", "close": 1.1089635, "volume": 216848.0}, {"date": "2019-04-09", "close": 1.075647, "volume": 287246.0}, {"date": "2019-04-10", "close": 1.0899255, "volume": 230725.0}, {"date": "2019-04-11", "close": 1.0804065, "volume": 192105.0}, {"date": "2019-04-12", "close": 1.085166, "volume": 160015.0}, {"date": "2019-04-15", "close": 1.0899255, "volume": 70623.0}, {"date": "2019-04-16", "close": 1.0994445, "volume": 170874.0}, {"date": "2019-04-17", "close": 1.113723, "volume": 250477.0}, {"date": "2019-04-18", "close": 1.085166, "volume": 96651.0}, {"date": "2019-04-23", "close": 1.1089635, "volume": 241545.0}, {"date": "2019-04-24", "close": 1.085166, "volume": 76018.0}, {"date": "2019-04-26", "close": 1.0804065, "volume": 886300.0}, {"date": "2019-04-29", "close": 1.085166, "volume": 341030.0}, {"date": "2019-04-30", "close": 1.094685, "volume": 105060.0}, {"date": "2019-05-01", "close": 1.1089635, "volume": 81596.0}, {"date": "2019-05-02", "close": 1.094685, "volume": 71500.0}, {"date": "2019-05-03", "close": 1.094685, "volume": 124113.0}, {"date": "2019-05-06", "close": 1.066128, "volume": 112594.0}, {"date": "2019-05-07", "close": 1.0899255, "volume": 173968.0}, {"date": "2019-05-08", "close": 1.0708875, "volume": 131951.0}, {"date": "2019-05-09", "close": 1.075647, "volume": 150861.0}, {"date": "2019-05-10", "close": 1.075647, "volume": 95743.0}, {"date": "2019-05-13", "close": 1.1375205, "volume": 770685.0}, {"date": "2019-05-14", "close": 1.1280015, "volume": 455088.0}, {"date": "2019-05-15", "close": 1.208913, "volume": 1204555.0}, {"date": "2019-05-16", "close": 1.285065, "volume": 754334.0}, {"date": "2019-05-17", "close": 1.256508, "volume": 424438.0}, {"date": "2019-05-20", "close": 1.256508, "volume": 287294.0}, {"date": "2019-05-21", "close": 1.218432, "volume": 328407.0}, {"date": "2019-05-22", "close": 1.2612675, "volume": 427888.0}, {"date": "2019-05-23", "close": 1.3183815, "volume": 213467.0}, {"date": "2019-05-24", "close": 1.285065, "volume": 146837.0}, {"date": "2019-05-27", "close": 1.256508, "volume": 179212.0}, {"date": "2019-05-28", "close": 1.208913, "volume": 296364.0}, {"date": "2019-05-29", "close": 1.2612675, "volume": 234746.0}, {"date": "2019-05-30", "close": 1.256508, "volume": 178442.0}, {"date": "2019-05-31", "close": 1.218432, "volume": 228520.0}, {"date": "2019-06-03", "close": 1.189875, "volume": 151484.0}, {"date": "2019-06-04", "close": 1.227951, "volume": 182295.0}, {"date": "2019-06-05", "close": 1.2517485, "volume": 236847.0}, {"date": "2019-06-06", "close": 1.2327105, "volume": 79974.0}, {"date": "2019-06-07", "close": 1.23747, "volume": 95347.0}, {"date": "2019-06-11", "close": 1.2231915, "volume": 174338.0}, {"date": "2019-06-12", "close": 1.266027, "volume": 109353.0}, {"date": "2019-06-13", "close": 1.2803055, "volume": 153778.0}, {"date": "2019-06-14", "close": 1.2898245, "volume": 153511.0}, {"date": "2019-06-17", "close": 1.313622, "volume": 237093.0}, {"date": "2019-06-18", "close": 1.313622, "volume": 201886.0}, {"date": "2019-06-19", "close": 1.323141, "volume": 125082.0}, {"date": "2019-06-20", "close": 1.313622, "volume": 153674.0}, {"date": "2019-06-21", "close": 1.275546, "volume": 118965.0}, {"date": "2019-06-24", "close": 1.313622, "volume": 123615.0}, {"date": "2019-06-25", "close": 1.294584, "volume": 148945.0}, {"date": "2019-06-26", "close": 1.23747, "volume": 168583.0}, {"date": "2019-06-27", "close": 1.2327105, "volume": 148007.0}, {"date": "2019-06-28", "close": 1.23747, "volume": 234621.0}, {"date": "2019-07-01", "close": 1.23747, "volume": 364972.0}, {"date": "2019-07-02", "close": 1.227951, "volume": 312714.0}, {"date": "2019-07-03", "close": 1.2327105, "volume": 603199.0}, {"date": "2019-07-04", "close": 1.246989, "volume": 930287.0}, {"date": "2019-07-05", "close": 1.2327105, "volume": 243848.0}, {"date": "2019-07-08", "close": 1.227951, "volume": 289640.0}, {"date": "2019-07-09", "close": 1.23747, "volume": 144176.0}, {"date": "2019-07-10", "close": 1.23747, "volume": 649150.0}, {"date": "2019-07-11", "close": 1.227951, "volume": 417083.0}, {"date": "2019-07-12", "close": 1.2898245, "volume": 823716.0}, {"date": "2019-07-15", "close": 1.3088625, "volume": 280242.0}, {"date": "2019-07-16", "close": 1.285065, "volume": 1369148.0}, {"date": "2019-07-17", "close": 1.2898245, "volume": 174073.0}, {"date": "2019-07-18", "close": 1.304103, "volume": 386702.0}, {"date": "2019-07-19", "close": 1.304103, "volume": 229430.0}, {"date": "2019-07-22", "close": 1.361217, "volume": 792015.0}, {"date": "2019-07-23", "close": 1.380255, "volume": 312705.0}, {"date": "2019-07-24", "close": 1.3564575, "volume": 314940.0}, {"date": "2019-07-25", "close": 1.361217, "volume": 447806.0}, {"date": "2019-07-26", "close": 1.3850145, "volume": 356533.0}, {"date": "2019-07-29", "close": 1.399293, "volume": 301245.0}, {"date": "2019-07-30", "close": 1.418331, "volume": 283674.0}, {"date": "2019-07-31", "close": 1.4040525, "volume": 315652.0}, {"date": "2019-08-01", "close": 1.351698, "volume": 290032.0}, {"date": "2019-08-02", "close": 1.3374195, "volume": 196128.0}, {"date": "2019-08-05", "close": 1.294584, "volume": 406927.0}, {"date": "2019-08-06", "close": 1.275546, "volume": 376780.0}, {"date": "2019-08-07", "close": 1.285065, "volume": 155059.0}, {"date": "2019-08-08", "close": 1.266027, "volume": 82869.0}, {"date": "2019-08-09", "close": 1.3279005, "volume": 156374.0}, {"date": "2019-08-12", "close": 1.33266, "volume": 212271.0}, {"date": "2019-08-13", "close": 1.3183815, "volume": 73881.0}, {"date": "2019-08-14", "close": 1.351698, "volume": 76445.0}, {"date": "2019-08-15", "close": 1.285065, "volume": 485889.0}, {"date": "2019-08-16", "close": 1.266027, "volume": 363645.0}, {"date": "2019-08-19", "close": 1.2993435, "volume": 152302.0}, {"date": "2019-08-20", "close": 1.2898245, "volume": 116332.0}, {"date": "2019-08-21", "close": 1.2803055, "volume": 65359.0}, {"date": "2019-08-22", "close": 1.275546, "volume": 248938.0}, {"date": "2019-08-23", "close": 1.313622, "volume": 305265.0}, {"date": "2019-08-26", "close": 1.275546, "volume": 142580.0}, {"date": "2019-08-27", "close": 1.266027, "volume": 131860.0}, {"date": "2019-08-28", "close": 1.23747, "volume": 110360.0}, {"date": "2019-08-29", "close": 1.256508, "volume": 146288.0}, {"date": "2019-08-30", "close": 1.2993435, "volume": 101083.0}, {"date": "2019-09-02", "close": 1.2612675, "volume": 89038.0}, {"date": "2019-09-03", "close": 1.285065, "volume": 55625.0}, {"date": "2019-09-04", "close": 1.2803055, "volume": 60814.0}, {"date": "2019-09-05", "close": 1.313622, "volume": 59280.0}, {"date": "2019-09-06", "close": 1.2803055, "volume": 82816.0}, {"date": "2019-09-09", "close": 1.275546, "volume": 151392.0}, {"date": "2019-09-10", "close": 1.2803055, "volume": 142681.0}, {"date": "2019-09-11", "close": 1.285065, "volume": 52040.0}, {"date": "2019-09-12", "close": 1.2993435, "volume": 462856.0}, {"date": "2019-09-13", "close": 1.275546, "volume": 64184.0}, {"date": "2019-09-16", "close": 1.246989, "volume": 84406.0}, {"date": "2019-09-17", "close": 1.2517485, "volume": 197874.0}, {"date": "2019-09-18", "close": 1.2422295, "volume": 145342.0}, {"date": "2019-09-19", "close": 1.2898245, "volume": 166833.0}, {"date": "2019-09-20", "close": 1.2898245, "volume": 202509.0}, {"date": "2019-09-23", "close": 1.351698, "volume": 388915.0}, {"date": "2019-09-24", "close": 1.3088625, "volume": 551118.0}, {"date": "2019-09-25", "close": 1.285065, "volume": 159254.0}, {"date": "2019-09-26", "close": 1.342179, "volume": 45278.0}, {"date": "2019-09-27", "close": 1.3945335, "volume": 202085.0}, {"date": "2019-09-30", "close": 1.4135715, "volume": 184203.0}, {"date": "2019-10-01", "close": 1.3850145, "volume": 102133.0}, {"date": "2019-10-02", "close": 1.370736, "volume": 63626.0}, {"date": "2019-10-03", "close": 1.33266, "volume": 3878485.0}, {"date": "2019-10-04", "close": 1.33266, "volume": 94722.0}, {"date": "2019-10-07", "close": 1.304103, "volume": 53961.0}, {"date": "2019-10-08", "close": 1.275546, "volume": 175013.0}, {"date": "2019-10-09", "close": 1.33266, "volume": 237440.0}, {"date": "2019-10-10", "close": 1.361217, "volume": 463816.0}, {"date": "2019-10-11", "close": 1.361217, "volume": 294277.0}, {"date": "2019-10-14", "close": 1.361217, "volume": 224988.0}, {"date": "2019-10-15", "close": 1.361217, "volume": 590801.0}, {"date": "2019-10-16", "close": 1.342179, "volume": 89007.0}, {"date": "2019-10-17", "close": 1.361217, "volume": 368062.0}, {"date": "2019-10-18", "close": 1.323141, "volume": 124200.0}, {"date": "2019-10-21", "close": 1.342179, "volume": 71204.0}, {"date": "2019-10-22", "close": 1.3183815, "volume": 80889.0}, {"date": "2019-10-23", "close": 1.3183815, "volume": 50965.0}, {"date": "2019-10-24", "close": 1.3279005, "volume": 72826.0}, {"date": "2019-10-25", "close": 1.342179, "volume": 15485.0}, {"date": "2019-10-28", "close": 1.342179, "volume": 79464.0}, {"date": "2019-10-29", "close": 1.361217, "volume": 201336.0}, {"date": "2019-10-30", "close": 1.380255, "volume": 186613.0}, {"date": "2019-10-31", "close": 1.361217, "volume": 113024.0}, {"date": "2019-11-01", "close": 1.380255, "volume": 60969.0}, {"date": "2019-11-04", "close": 1.361217, "volume": 169382.0}, {"date": "2019-11-05", "close": 1.3564575, "volume": 76423.0}, {"date": "2019-11-06", "close": 1.3564575, "volume": 77030.0}, {"date": "2019-11-07", "close": 1.33266, "volume": 75568.0}, {"date": "2019-11-08", "close": 1.33266, "volume": 243267.0}, {"date": "2019-11-11", "close": 1.351698, "volume": 32387.0}, {"date": "2019-11-12", "close": 1.342179, "volume": 109712.0}, {"date": "2019-11-13", "close": 1.342179, "volume": 46078.0}, {"date": "2019-11-14", "close": 1.33266, "volume": 207257.0}, {"date": "2019-11-15", "close": 1.3279005, "volume": 117784.0}, {"date": "2019-11-18", "close": 1.3279005, "volume": 133381.0}, {"date": "2019-11-19", "close": 1.33266, "volume": 47581.0}, {"date": "2019-11-20", "close": 1.342179, "volume": 104728.0}, {"date": "2019-11-21", "close": 1.33266, "volume": 133275.0}, {"date": "2019-11-22", "close": 1.33266, "volume": 110490.0}, {"date": "2019-11-25", "close": 1.342179, "volume": 80930.0}, {"date": "2019-11-26", "close": 1.33266, "volume": 101869.0}, {"date": "2019-11-27", "close": 1.33266, "volume": 69970.0}, {"date": "2019-11-28", "close": 1.3279005, "volume": 139084.0}, {"date": "2019-11-29", "close": 1.33266, "volume": 74791.0}, {"date": "2019-12-02", "close": 1.3183815, "volume": 244421.0}, {"date": "2019-12-03", "close": 1.418331, "volume": 656322.0}, {"date": "2019-12-04", "close": 1.4230905, "volume": 614116.0}, {"date": "2019-12-05", "close": 1.456407, "volume": 234722.0}, {"date": "2019-12-06", "close": 1.4421285, "volume": 117968.0}, {"date": "2019-12-09", "close": 1.437369, "volume": 123454.0}, {"date": "2019-12-10", "close": 1.33266, "volume": 762779.0}, {"date": "2019-12-11", "close": 1.323141, "volume": 231929.0}, {"date": "2019-12-12", "close": 1.33266, "volume": 406366.0}, {"date": "2019-12-13", "close": 1.342179, "volume": 586137.0}, {"date": "2019-12-16", "close": 1.3279005, "volume": 259160.0}, {"date": "2019-12-17", "close": 1.33266, "volume": 480225.0}, {"date": "2019-12-18", "close": 1.3564575, "volume": 643147.0}, {"date": "2019-12-19", "close": 1.399293, "volume": 787533.0}, {"date": "2019-12-20", "close": 1.389774, "volume": 355123.0}, {"date": "2019-12-23", "close": 1.3850145, "volume": 78191.0}, {"date": "2019-12-24", "close": 1.380255, "volume": 178834.0}, {"date": "2019-12-27", "close": 1.4135715, "volume": 143442.0}, {"date": "2019-12-30", "close": 1.42785, "volume": 139370.0}, {"date": "2019-12-31", "close": 1.418331, "volume": 78194.0}, {"date": "2020-01-02", "close": 1.408812, "volume": 46388.0}, {"date": "2020-01-03", "close": 1.380255, "volume": 90399.0}, {"date": "2020-01-06", "close": 1.408812, "volume": 156955.0}, {"date": "2020-01-07", "close": 1.408812, "volume": 170349.0}, {"date": "2020-01-08", "close": 1.4135715, "volume": 398636.0}, {"date": "2020-01-09", "close": 1.4040525, "volume": 246437.0}, {"date": "2020-01-10", "close": 1.4040525, "volume": 168644.0}, {"date": "2020-01-13", "close": 1.4040525, "volume": 78500.0}, {"date": "2020-01-14", "close": 1.3850145, "volume": 232881.0}, {"date": "2020-01-15", "close": 1.389774, "volume": 83400.0}, {"date": "2020-01-16", "close": 1.4135715, "volume": 216822.0}, {"date": "2020-01-17", "close": 1.4230905, "volume": 204659.0}, {"date": "2020-01-20", "close": 1.408812, "volume": 199576.0}, {"date": "2020-01-21", "close": 1.399293, "volume": 183575.0}, {"date": "2020-01-22", "close": 1.399293, "volume": 144507.0}, {"date": "2020-01-23", "close": 1.4040525, "volume": 139508.0}, {"date": "2020-01-24", "close": 1.3850145, "volume": 121810.0}, {"date": "2020-01-28", "close": 1.351698, "volume": 312335.0}, {"date": "2020-01-29", "close": 1.361217, "volume": 257892.0}, {"date": "2020-01-30", "close": 1.361217, "volume": 271828.0}, {"date": "2020-01-31", "close": 1.361217, "volume": 155440.0}, {"date": "2020-02-03", "close": 1.3183815, "volume": 264379.0}, {"date": "2020-02-04", "close": 1.2993435, "volume": 244323.0}, {"date": "2020-02-05", "close": 1.313622, "volume": 165861.0}, {"date": "2020-02-06", "close": 1.3088625, "volume": 198025.0}, {"date": "2020-02-07", "close": 1.304103, "volume": 166884.0}, {"date": "2020-02-10", "close": 1.304103, "volume": 178429.0}, {"date": "2020-02-11", "close": 1.2993435, "volume": 172079.0}, {"date": "2020-02-12", "close": 1.285065, "volume": 168505.0}, {"date": "2020-02-13", "close": 1.294584, "volume": 646165.0}, {"date": "2020-02-14", "close": 1.266027, "volume": 111203.0}, {"date": "2020-02-17", "close": 1.2898245, "volume": 411992.0}, {"date": "2020-02-18", "close": 1.275546, "volume": 247955.0}, {"date": "2020-02-19", "close": 1.2612675, "volume": 306903.0}, {"date": "2020-02-20", "close": 1.2707865, "volume": 615406.0}, {"date": "2020-02-21", "close": 1.256508, "volume": 145581.0}, {"date": "2020-02-24", "close": 1.2136725, "volume": 436914.0}, {"date": "2020-02-25", "close": 1.189875, "volume": 920581.0}, {"date": "2020-02-26", "close": 1.180356, "volume": 427551.0}, {"date": "2020-02-27", "close": 1.2327105, "volume": 754555.0}, {"date": "2020-02-28", "close": 1.2041535, "volume": 730922.0}, {"date": "2020-03-02", "close": 1.1851155, "volume": 838029.0}, {"date": "2020-03-03", "close": 1.14228, "volume": 291026.0}, {"date": "2020-03-04", "close": 1.1184825, "volume": 300869.0}, {"date": "2020-03-05", "close": 1.1375205, "volume": 282065.0}, {"date": "2020-03-06", "close": 1.0708875, "volume": 595487.0}, {"date": "2020-03-09", "close": 1.018533, "volume": 304909.0}, {"date": "2020-03-10", "close": 1.0423305, "volume": 363719.0}, {"date": "2020-03-11", "close": 1.037571, "volume": 272824.0}, {"date": "2020-03-12", "close": 0.961419, "volume": 516644.0}, {"date": "2020-03-13", "close": 0.9185835, "volume": 650673.0}, {"date": "2020-03-16", "close": 0.847191, "volume": 526159.0}, {"date": "2020-03-17", "close": 0.866229, "volume": 528639.0}, {"date": "2020-03-18", "close": 0.809115, "volume": 370082.0}, {"date": "2020-03-19", "close": 0.713925, "volume": 447028.0}, {"date": "2020-03-20", "close": 0.704406, "volume": 733987.0}, {"date": "2020-03-23", "close": 0.609216, "volume": 2336827.0}, {"date": "2020-03-24", "close": 0.6234945, "volume": 418428.0}, {"date": "2020-03-25", "close": 0.7091655, "volume": 775953.0}, {"date": "2020-03-26", "close": 0.76152, "volume": 460791.0}, {"date": "2020-03-27", "close": 0.771039, "volume": 958197.0}, {"date": "2020-03-30", "close": 0.76152, "volume": 248516.0}, {"date": "2020-03-31", "close": 0.875748, "volume": 537150.0}, {"date": "2020-04-01", "close": 0.85671, "volume": 175668.0}, {"date": "2020-04-02", "close": 0.828153, "volume": 340555.0}, {"date": "2020-04-03", "close": 0.837672, "volume": 488674.0}, {"date": "2020-04-06", "close": 0.8805075, "volume": 323154.0}, {"date": "2020-04-07", "close": 0.913824, "volume": 502696.0}, {"date": "2020-04-08", "close": 0.894786, "volume": 229730.0}, {"date": "2020-04-09", "close": 0.9376215, "volume": 202849.0}, {"date": "2020-04-14", "close": 0.932862, "volume": 285256.0}, {"date": "2020-04-15", "close": 0.9185835, "volume": 77585.0}, {"date": "2020-04-16", "close": 0.8614695, "volume": 259803.0}, {"date": "2020-04-17", "close": 0.8900265, "volume": 140183.0}, {"date": "2020-04-20", "close": 0.8519505, "volume": 360435.0}, {"date": "2020-04-21", "close": 0.799596, "volume": 558469.0}, {"date": "2020-04-22", "close": 0.847191, "volume": 117977.0}, {"date": "2020-04-23", "close": 0.8138745, "volume": 128325.0}, {"date": "2020-04-24", "close": 0.790077, "volume": 190651.0}, {"date": "2020-04-27", "close": 0.780558, "volume": 297041.0}, {"date": "2020-04-28", "close": 0.790077, "volume": 343089.0}, {"date": "2020-04-29", "close": 0.8519505, "volume": 347341.0}, {"date": "2020-04-30", "close": 0.8709885, "volume": 349427.0}, {"date": "2020-05-01", "close": 0.8329125, "volume": 94483.0}, {"date": "2020-05-04", "close": 0.8233935, "volume": 121493.0}, {"date": "2020-05-05", "close": 0.8138745, "volume": 260647.0}, {"date": "2020-05-06", "close": 0.8329125, "volume": 235035.0}, {"date": "2020-05-07", "close": 0.828153, "volume": 260232.0}, {"date": "2020-05-08", "close": 0.847191, "volume": 159260.0}, {"date": "2020-05-11", "close": 0.85671, "volume": 343018.0}, {"date": "2020-05-12", "close": 0.866229, "volume": 49395.0}, {"date": "2020-05-13", "close": 0.847191, "volume": 136797.0}, {"date": "2020-05-14", "close": 0.837672, "volume": 143613.0}, {"date": "2020-05-15", "close": 0.8329125, "volume": 121006.0}, {"date": "2020-05-18", "close": 0.8138745, "volume": 277480.0}, {"date": "2020-05-19", "close": 0.9185835, "volume": 1026193.0}, {"date": "2020-05-20", "close": 0.8995455, "volume": 281557.0}, {"date": "2020-05-21", "close": 0.9185835, "volume": 102735.0}, {"date": "2020-05-22", "close": 0.913824, "volume": 255398.0}, {"date": "2020-05-25", "close": 0.913824, "volume": 298065.0}, {"date": "2020-05-26", "close": 0.9519, "volume": 334769.0}, {"date": "2020-05-27", "close": 0.999495, "volume": 348894.0}, {"date": "2020-05-28", "close": 0.970938, "volume": 285771.0}, {"date": "2020-05-29", "close": 0.9852165, "volume": 121888.0}, {"date": "2020-06-01", "close": 0.9661785, "volume": 136494.0}, {"date": "2020-06-02", "close": 1.0804065, "volume": 207448.0}, {"date": "2020-06-03", "close": 1.113723, "volume": 508110.0}, {"date": "2020-06-04", "close": 1.066128, "volume": 415766.0}, {"date": "2020-06-05", "close": 1.056609, "volume": 440397.0}, {"date": "2020-06-09", "close": 1.123242, "volume": 436586.0}, {"date": "2020-06-10", "close": 1.113723, "volume": 194365.0}, {"date": "2020-06-11", "close": 1.056609, "volume": 238944.0}, {"date": "2020-06-12", "close": 1.009014, "volume": 443555.0}, {"date": "2020-06-15", "close": 0.9947355, "volume": 234235.0}, {"date": "2020-06-16", "close": 1.028052, "volume": 77340.0}, {"date": "2020-06-17", "close": 1.0232925, "volume": 164883.0}, {"date": "2020-06-18", "close": 1.018533, "volume": 143040.0}, {"date": "2020-06-19", "close": 1.0423305, "volume": 209346.0}, {"date": "2020-06-22", "close": 0.989976, "volume": 200018.0}, {"date": "2020-06-23", "close": 1.037571, "volume": 145342.0}, {"date": "2020-06-24", "close": 1.0328115, "volume": 154673.0}, {"date": "2020-06-25", "close": 0.999495, "volume": 240446.0}, {"date": "2020-06-26", "close": 0.9852165, "volume": 184405.0}, {"date": "2020-06-29", "close": 0.9519, "volume": 313124.0}, {"date": "2020-06-30", "close": 1.018533, "volume": 424703.0}, {"date": "2020-07-01", "close": 0.9947355, "volume": 73260.0}, {"date": "2020-07-02", "close": 0.980457, "volume": 2230339.0}, {"date": "2020-07-03", "close": 0.9852165, "volume": 217240.0}, {"date": "2020-07-06", "close": 0.9947355, "volume": 79495.0}, {"date": "2020-07-07", "close": 0.980457, "volume": 181658.0}, {"date": "2020-07-08", "close": 0.961419, "volume": 430168.0}, {"date": "2020-07-09", "close": 0.961419, "volume": 224146.0}, {"date": "2020-07-10", "close": 0.9566595, "volume": 231169.0}, {"date": "2020-07-13", "close": 0.9661785, "volume": 31433.0}, {"date": "2020-07-14", "close": 0.9756975, "volume": 352910.0}, {"date": "2020-07-15", "close": 0.999495, "volume": 120158.0}, {"date": "2020-07-16", "close": 0.9756975, "volume": 75350.0}, {"date": "2020-07-17", "close": 0.961419, "volume": 83264.0}, {"date": "2020-07-20", "close": 0.9566595, "volume": 162896.0}, {"date": "2020-07-21", "close": 0.9756975, "volume": 60598.0}, {"date": "2020-07-22", "close": 0.980457, "volume": 48841.0}, {"date": "2020-07-23", "close": 0.961419, "volume": 89278.0}, {"date": "2020-07-24", "close": 0.9519, "volume": 295172.0}, {"date": "2020-07-27", "close": 0.9756975, "volume": 117569.0}, {"date": "2020-07-28", "close": 0.961419, "volume": 141626.0}, {"date": "2020-07-29", "close": 0.9661785, "volume": 193959.0}, {"date": "2020-07-30", "close": 0.9661785, "volume": 126196.0}, {"date": "2020-07-31", "close": 0.961419, "volume": 159685.0}, {"date": "2020-08-03", "close": 0.904305, "volume": 340358.0}, {"date": "2020-08-04", "close": 0.9090645, "volume": 240279.0}, {"date": "2020-08-05", "close": 0.904305, "volume": 135450.0}, {"date": "2020-08-06", "close": 0.913824, "volume": 92106.0}, {"date": "2020-08-07", "close": 0.8995455, "volume": 291686.0}, {"date": "2020-08-10", "close": 0.8995455, "volume": 160701.0}, {"date": "2020-08-11", "close": 0.904305, "volume": 127755.0}, {"date": "2020-08-12", "close": 0.923343, "volume": 146340.0}, {"date": "2020-08-13", "close": 0.9281025, "volume": 24544.0}, {"date": "2020-08-14", "close": 0.932862, "volume": 51256.0}, {"date": "2020-08-17", "close": 0.942381, "volume": 83227.0}, {"date": "2020-08-18", "close": 0.9566595, "volume": 200587.0}, {"date": "2020-08-19", "close": 0.9661785, "volume": 76225.0}, {"date": "2020-08-20", "close": 0.9566595, "volume": 151892.0}, {"date": "2020-08-21", "close": 0.9376215, "volume": 245818.0}, {"date": "2020-08-24", "close": 0.9185835, "volume": 262325.0}, {"date": "2020-08-25", "close": 0.932862, "volume": 414797.0}, {"date": "2020-08-26", "close": 0.961419, "volume": 277817.0}, {"date": "2020-08-27", "close": 0.9756975, "volume": 955559.0}, {"date": "2020-08-28", "close": 0.9661785, "volume": 319216.0}, {"date": "2020-08-31", "close": 0.980457, "volume": 313188.0}, {"date": "2020-09-01", "close": 0.9376215, "volume": 407828.0}, {"date": "2020-09-02", "close": 0.9376215, "volume": 324298.0}, {"date": "2020-09-03", "close": 0.923343, "volume": 189339.0}, {"date": "2020-09-04", "close": 0.923343, "volume": 304266.0}, {"date": "2020-09-07", "close": 0.904305, "volume": 234136.0}, {"date": "2020-09-08", "close": 0.904305, "volume": 187988.0}, {"date": "2020-09-09", "close": 0.8900265, "volume": 82230.0}, {"date": "2020-09-14", "close": 0.805, "volume": 1311400.0}, {"date": "2020-09-15", "close": 0.805, "volume": 887294.0}, {"date": "2020-09-16", "close": 0.8, "volume": 390367.0}, {"date": "2020-09-17", "close": 0.795, "volume": 1066410.0}, {"date": "2020-09-18", "close": 0.8, "volume": 1006705.0}, {"date": "2020-09-21", "close": 0.785, "volume": 1632523.0}, {"date": "2020-09-22", "close": 0.74, "volume": 4038025.0}, {"date": "2020-09-23", "close": 0.76, "volume": 2379199.0}, {"date": "2020-09-24", "close": 0.775, "volume": 673928.0}, {"date": "2020-09-25", "close": 0.8, "volume": 1179247.0}, {"date": "2020-09-28", "close": 0.79, "volume": 442179.0}, {"date": "2020-09-29", "close": 0.79, "volume": 609130.0}, {"date": "2020-09-30", "close": 0.8, "volume": 1069513.0}, {"date": "2020-10-01", "close": 0.795, "volume": 388251.0}, {"date": "2020-10-02", "close": 0.76, "volume": 1100560.0}, {"date": "2020-10-05", "close": 0.78, "volume": 200999.0}, {"date": "2020-10-06", "close": 0.785, "volume": 661542.0}, {"date": "2020-10-07", "close": 0.78, "volume": 455431.0}, {"date": "2020-10-08", "close": 0.775, "volume": 946389.0}, {"date": "2020-10-09", "close": 0.77, "volume": 1130111.0}, {"date": "2020-10-12", "close": 0.75, "volume": 834596.0}, {"date": "2020-10-13", "close": 0.74, "volume": 2309417.0}, {"date": "2020-10-14", "close": 0.76, "volume": 924399.0}, {"date": "2020-10-15", "close": 0.785, "volume": 1000231.0}, {"date": "2020-10-16", "close": 0.795, "volume": 572883.0}, {"date": "2020-10-19", "close": 0.77, "volume": 1251087.0}, {"date": "2020-10-20", "close": 0.775, "volume": 793427.0}, {"date": "2020-10-21", "close": 0.78, "volume": 761055.0}, {"date": "2020-10-22", "close": 0.765, "volume": 356967.0}, {"date": "2020-10-23", "close": 0.765, "volume": 325103.0}, {"date": "2020-10-26", "close": 0.755, "volume": 826933.0}, {"date": "2020-10-27", "close": 0.76, "volume": 1672426.0}, {"date": "2020-10-28", "close": 0.74, "volume": 472800.0}, {"date": "2020-10-29", "close": 0.735, "volume": 698854.0}, {"date": "2020-10-30", "close": 0.745, "volume": 576591.0}, {"date": "2020-11-02", "close": 0.735, "volume": 1019056.0}, {"date": "2020-11-03", "close": 0.75, "volume": 248300.0}, {"date": "2020-11-04", "close": 0.74, "volume": 429593.0}, {"date": "2020-11-05", "close": 0.73, "volume": 225875.0}, {"date": "2020-11-06", "close": 0.735, "volume": 263301.0}, {"date": "2020-11-09", "close": 0.755, "volume": 417258.0}, {"date": "2020-11-10", "close": 0.775, "volume": 992672.0}, {"date": "2020-11-11", "close": 0.765, "volume": 1374349.0}, {"date": "2020-11-12", "close": 0.78, "volume": 782375.0}, {"date": "2020-11-13", "close": 0.785, "volume": 258118.0}, {"date": "2020-11-16", "close": 0.795, "volume": 233022.0}, {"date": "2020-11-17", "close": 0.8, "volume": 877914.0}, {"date": "2020-11-18", "close": 0.8, "volume": 832079.0}, {"date": "2020-11-19", "close": 0.81, "volume": 391589.0}, {"date": "2020-11-20", "close": 0.8, "volume": 194437.0}, {"date": "2020-11-23", "close": 0.79, "volume": 231220.0}, {"date": "2020-11-24", "close": 0.81, "volume": 674412.0}, {"date": "2020-11-25", "close": 0.82, "volume": 496867.0}, {"date": "2020-11-26", "close": 0.815, "volume": 246102.0}, {"date": "2020-11-27", "close": 0.855, "volume": 1186526.0}, {"date": "2020-11-30", "close": 0.84, "volume": 2267530.0}, {"date": "2020-12-01", "close": 0.825, "volume": 633048.0}, {"date": "2020-12-02", "close": 0.82, "volume": 546152.0}, {"date": "2020-12-03", "close": 0.825, "volume": 296881.0}, {"date": "2020-12-04", "close": 0.825, "volume": 677237.0}, {"date": "2020-12-07", "close": 0.935, "volume": 3908205.0}, {"date": "2020-12-08", "close": 0.95, "volume": 2103017.0}, {"date": "2020-12-09", "close": 0.945, "volume": 917117.0}, {"date": "2020-12-10", "close": 0.92, "volume": 1113903.0}, {"date": "2020-12-11", "close": 0.89, "volume": 1522606.0}, {"date": "2020-12-14", "close": 0.905, "volume": 1101417.0}, {"date": "2020-12-15", "close": 0.88, "volume": 1265488.0}, {"date": "2020-12-16", "close": 0.875, "volume": 529761.0}, {"date": "2020-12-17", "close": 0.88, "volume": 482311.0}, {"date": "2020-12-18", "close": 0.875, "volume": 489023.0}, {"date": "2020-12-21", "close": 0.89, "volume": 769405.0}, {"date": "2020-12-22", "close": 0.91, "volume": 861534.0}, {"date": "2020-12-23", "close": 0.88, "volume": 378160.0}, {"date": "2020-12-24", "close": 0.91, "volume": 242978.0}, {"date": "2020-12-29", "close": 0.91, "volume": 731306.0}, {"date": "2020-12-30", "close": 0.895, "volume": 846974.0}, {"date": "2020-12-31", "close": 0.9, "volume": 783310.0}, {"date": "2021-01-04", "close": 0.91, "volume": 470078.0}, {"date": "2021-01-05", "close": 0.895, "volume": 207510.0}, {"date": "2021-01-06", "close": 0.905, "volume": 612594.0}, {"date": "2021-01-07", "close": 0.93, "volume": 334564.0}, {"date": "2021-01-08", "close": 0.94, "volume": 346945.0}, {"date": "2021-01-11", "close": 0.94, "volume": 430383.0}, {"date": "2021-01-12", "close": 0.98, "volume": 2130919.0}, {"date": "2021-01-13", "close": 0.99, "volume": 622914.0}, {"date": "2021-01-14", "close": 0.97, "volume": 368837.0}, {"date": "2021-01-15", "close": 0.96, "volume": 900112.0}, {"date": "2021-01-18", "close": 0.94, "volume": 873562.0}, {"date": "2021-01-19", "close": 0.965, "volume": 236514.0}, {"date": "2021-01-20", "close": 0.96, "volume": 162680.0}, {"date": "2021-01-21", "close": 0.975, "volume": 256223.0}, {"date": "2021-01-22", "close": 0.97, "volume": 153402.0}, {"date": "2021-01-25", "close": 1.02, "volume": 1066585.0}, {"date": "2021-01-27", "close": 1.065, "volume": 1160528.0}, {"date": "2021-01-28", "close": 1.035, "volume": 855314.0}, {"date": "2021-01-29", "close": 1.02, "volume": 685187.0}, {"date": "2021-02-01", "close": 1.01, "volume": 985469.0}, {"date": "2021-02-02", "close": 1.01, "volume": 396704.0}, {"date": "2021-02-03", "close": 1.01, "volume": 607488.0}, {"date": "2021-02-04", "close": 1.0, "volume": 730745.0}, {"date": "2021-02-05", "close": 1.01, "volume": 558257.0}, {"date": "2021-02-08", "close": 1.04, "volume": 881351.0}, {"date": "2021-02-09", "close": 1.02, "volume": 543433.0}, {"date": "2021-02-10", "close": 1.025, "volume": 386484.0}, {"date": "2021-02-11", "close": 1.015, "volume": 314747.0}, {"date": "2021-02-12", "close": 0.995, "volume": 593665.0}, {"date": "2021-02-15", "close": 1.0, "volume": 537339.0}, {"date": "2021-02-16", "close": 0.985, "volume": 753489.0}, {"date": "2021-02-17", "close": 1.02, "volume": 722428.0}, {"date": "2021-02-18", "close": 1.04, "volume": 552722.0}, {"date": "2021-02-19", "close": 1.01, "volume": 447898.0}, {"date": "2021-02-22", "close": 1.035, "volume": 239843.0}, {"date": "2021-02-23", "close": 1.02, "volume": 345453.0}, {"date": "2021-02-24", "close": 1.015, "volume": 292958.0}, {"date": "2021-02-25", "close": 1.11, "volume": 2058752.0}, {"date": "2021-02-26", "close": 1.15, "volume": 1468768.0}, {"date": "2021-03-01", "close": 1.125, "volume": 1480889.0}, {"date": "2021-03-02", "close": 1.085, "volume": 483340.0}, {"date": "2021-03-03", "close": 1.075, "volume": 330502.0}, {"date": "2021-03-04", "close": 1.05, "volume": 491264.0}, {"date": "2021-03-05", "close": 1.05, "volume": 487234.0}, {"date": "2021-03-08", "close": 1.02, "volume": 818126.0}, {"date": "2021-03-09", "close": 1.035, "volume": 619516.0}, {"date": "2021-03-10", "close": 1.03, "volume": 580997.0}, {"date": "2021-03-11", "close": 1.02, "volume": 668143.0}, {"date": "2021-03-12", "close": 1.0, "volume": 740298.0}, {"date": "2021-03-15", "close": 0.99, "volume": 1074081.0}, {"date": "2021-03-16", "close": 0.98, "volume": 981159.0}, {"date": "2021-03-17", "close": 0.96, "volume": 705561.0}, {"date": "2021-03-18", "close": 0.96, "volume": 1590609.0}, {"date": "2021-03-19", "close": 0.93, "volume": 662595.0}, {"date": "2021-03-22", "close": 0.92, "volume": 821441.0}, {"date": "2021-03-23", "close": 0.94, "volume": 528195.0}, {"date": "2021-03-24", "close": 0.95, "volume": 589151.0}, {"date": "2021-03-25", "close": 0.945, "volume": 746176.0}, {"date": "2021-03-26", "close": 0.945, "volume": 290308.0}, {"date": "2021-03-29", "close": 0.92, "volume": 946619.0}, {"date": "2021-03-30", "close": 0.94, "volume": 517538.0}, {"date": "2021-03-31", "close": 0.925, "volume": 336980.0}, {"date": "2021-04-01", "close": 0.955, "volume": 625589.0}, {"date": "2021-04-06", "close": 0.955, "volume": 673158.0}, {"date": "2021-04-07", "close": 0.97, "volume": 393498.0}, {"date": "2021-04-08", "close": 0.965, "volume": 677626.0}, {"date": "2021-04-09", "close": 1.045, "volume": 1552061.0}, {"date": "2021-04-12", "close": 1.02, "volume": 452098.0}, {"date": "2021-04-13", "close": 1.03, "volume": 551324.0}, {"date": "2021-04-14", "close": 1.02, "volume": 285138.0}, {"date": "2021-04-15", "close": 1.01, "volume": 516010.0}, {"date": "2021-04-16", "close": 1.025, "volume": 233609.0}, {"date": "2021-04-19", "close": 1.03, "volume": 372402.0}, {"date": "2021-04-20", "close": 1.04, "volume": 212788.0}, {"date": "2021-04-21", "close": 1.02, "volume": 349199.0}, {"date": "2021-04-22", "close": 1.02, "volume": 260476.0}, {"date": "2021-04-23", "close": 1.03, "volume": 410417.0}, {"date": "2021-04-26", "close": 1.0, "volume": 472428.0}, {"date": "2021-04-27", "close": 1.015, "volume": 620093.0}, {"date": "2021-04-28", "close": 0.995, "volume": 323701.0}, {"date": "2021-04-29", "close": 0.995, "volume": 356440.0}, {"date": "2021-04-30", "close": 0.98, "volume": 480202.0}, {"date": "2021-05-03", "close": 0.97, "volume": 433786.0}, {"date": "2021-05-04", "close": 0.98, "volume": 254533.0}, {"date": "2021-05-05", "close": 0.98, "volume": 113797.0}, {"date": "2021-05-06", "close": 1.0, "volume": 233027.0}, {"date": "2021-05-07", "close": 0.985, "volume": 268257.0}, {"date": "2021-05-10", "close": 0.99, "volume": 72235.0}, {"date": "2021-05-11", "close": 0.975, "volume": 313773.0}, {"date": "2021-05-12", "close": 0.975, "volume": 338516.0}, {"date": "2021-05-13", "close": 0.98, "volume": 241625.0}, {"date": "2021-05-14", "close": 0.975, "volume": 257679.0}, {"date": "2021-05-17", "close": 0.99, "volume": 254176.0}, {"date": "2021-05-18", "close": 0.98, "volume": 67137.0}, {"date": "2021-05-19", "close": 0.96, "volume": 273421.0}, {"date": "2021-05-20", "close": 0.955, "volume": 592714.0}, {"date": "2021-05-21", "close": 0.955, "volume": 461296.0}, {"date": "2021-05-24", "close": 0.95, "volume": 408168.0}, {"date": "2021-05-25", "close": 0.955, "volume": 375840.0}, {"date": "2021-05-26", "close": 0.995, "volume": 855072.0}, {"date": "2021-05-27", "close": 0.995, "volume": 751121.0}, {"date": "2021-05-28", "close": 1.01, "volume": 550393.0}, {"date": "2021-05-31", "close": 0.995, "volume": 650822.0}, {"date": "2021-06-01", "close": 1.0, "volume": 357433.0}, {"date": "2021-06-02", "close": 1.01, "volume": 296795.0}, {"date": "2021-06-03", "close": 1.045, "volume": 853954.0}, {"date": "2021-06-04", "close": 1.05, "volume": 507040.0}, {"date": "2021-06-07", "close": 1.055, "volume": 357121.0}, {"date": "2021-06-08", "close": 1.06, "volume": 386173.0}, {"date": "2021-06-09", "close": 1.065, "volume": 526745.0}, {"date": "2021-06-10", "close": 1.065, "volume": 397978.0}, {"date": "2021-06-11", "close": 1.08, "volume": 338396.0}, {"date": "2021-06-15", "close": 1.095, "volume": 378966.0}, {"date": "2021-06-16", "close": 1.075, "volume": 183269.0}, {"date": "2021-06-17", "close": 1.06, "volume": 191676.0}, {"date": "2021-06-18", "close": 1.08, "volume": 557843.0}, {"date": "2021-06-21", "close": 1.05, "volume": 653052.0}, {"date": "2021-06-22", "close": 1.07, "volume": 456907.0}, {"date": "2021-06-23", "close": 1.06, "volume": 428186.0}, {"date": "2021-06-24", "close": 1.065, "volume": 159551.0}, {"date": "2021-06-25", "close": 1.065, "volume": 317910.0}, {"date": "2021-06-28", "close": 1.06, "volume": 349900.0}, {"date": "2021-06-29", "close": 1.055, "volume": 559110.0}, {"date": "2021-06-30", "close": 1.06, "volume": 630545.0}, {"date": "2021-07-01", "close": 1.06, "volume": 185896.0}, {"date": "2021-07-02", "close": 1.07, "volume": 578512.0}, {"date": "2021-07-05", "close": 1.07, "volume": 130178.0}, {"date": "2021-07-06", "close": 1.065, "volume": 520387.0}, {"date": "2021-07-07", "close": 1.055, "volume": 365430.0}, {"date": "2021-07-08", "close": 1.065, "volume": 226844.0}, {"date": "2021-07-09", "close": 1.07, "volume": 268036.0}, {"date": "2021-07-12", "close": 1.065, "volume": 104586.0}, {"date": "2021-07-13", "close": 1.05, "volume": 966132.0}, {"date": "2021-07-14", "close": 1.045, "volume": 927528.0}, {"date": "2021-07-15", "close": 1.02, "volume": 1053912.0}, {"date": "2021-07-16", "close": 1.035, "volume": 139251.0}, {"date": "2021-07-19", "close": 1.02, "volume": 563879.0}, {"date": "2021-07-20", "close": 1.02, "volume": 849121.0}, {"date": "2021-07-21", "close": 1.02, "volume": 322173.0}, {"date": "2021-07-22", "close": 1.015, "volume": 263805.0}, {"date": "2021-07-23", "close": 1.03, "volume": 143791.0}, {"date": "2021-07-26", "close": 1.015, "volume": 197973.0}, {"date": "2021-07-27", "close": 0.945, "volume": 4080254.0}, {"date": "2021-07-28", "close": 0.97, "volume": 968927.0}, {"date": "2021-07-29", "close": 0.96, "volume": 420566.0}, {"date": "2021-07-30", "close": 0.985, "volume": 722228.0}, {"date": "2021-08-02", "close": 0.98, "volume": 293392.0}, {"date": "2021-08-03", "close": 1.02, "volume": 558807.0}, {"date": "2021-08-04", "close": 0.985, "volume": 389897.0}, {"date": "2021-08-05", "close": 0.975, "volume": 847232.0}, {"date": "2021-08-06", "close": 0.98, "volume": 955560.0}, {"date": "2021-08-09", "close": 0.97, "volume": 179343.0}, {"date": "2021-08-10", "close": 0.985, "volume": 300081.0}, {"date": "2021-08-11", "close": 0.98, "volume": 257500.0}, {"date": "2021-08-12", "close": 0.97, "volume": 477124.0}, {"date": "2021-08-13", "close": 0.965, "volume": 583374.0}, {"date": "2021-08-16", "close": 0.965, "volume": 218888.0}, {"date": "2021-08-17", "close": 0.95, "volume": 550920.0}, {"date": "2021-08-18", "close": 0.955, "volume": 212021.0}, {"date": "2021-08-19", "close": 0.945, "volume": 291797.0}, {"date": "2021-08-20", "close": 0.95, "volume": 356655.0}, {"date": "2021-08-23", "close": 0.945, "volume": 237346.0}, {"date": "2021-08-24", "close": 0.935, "volume": 617544.0}, {"date": "2021-08-25", "close": 0.935, "volume": 603762.0}, {"date": "2021-08-26", "close": 0.915, "volume": 1231443.0}, {"date": "2021-08-27", "close": 0.925, "volume": 1144303.0}, {"date": "2021-08-30", "close": 0.925, "volume": 1596453.0}, {"date": "2021-08-31", "close": 0.93, "volume": 1116965.0}, {"date": "2021-09-01", "close": 0.9, "volume": 1069270.0}, {"date": "2021-09-02", "close": 0.91, "volume": 899330.0}, {"date": "2021-09-03", "close": 0.9, "volume": 1008803.0}, {"date": "2021-09-06", "close": 0.905, "volume": 700365.0}, {"date": "2021-09-07", "close": 0.895, "volume": 429614.0}, {"date": "2021-09-08", "close": 0.905, "volume": 467975.0}, {"date": "2021-09-09", "close": 0.9, "volume": 387214.0}, {"date": "2021-09-10", "close": 0.9, "volume": 299114.0}, {"date": "2021-09-13", "close": 0.9, "volume": 221554.0}, {"date": "2021-09-14", "close": 0.85, "volume": 2962608.0}, {"date": "2021-09-15", "close": 0.845, "volume": 1262270.0}, {"date": "2021-09-16", "close": 0.85, "volume": 464672.0}, {"date": "2021-09-17", "close": 0.855, "volume": 460725.0}, {"date": "2021-09-20", "close": 0.85, "volume": 318428.0}, {"date": "2021-09-21", "close": 0.845, "volume": 460015.0}, {"date": "2021-09-22", "close": 0.875, "volume": 1444408.0}, {"date": "2021-09-23", "close": 0.9, "volume": 806983.0}, {"date": "2021-09-24", "close": 0.89, "volume": 271035.0}, {"date": "2021-09-27", "close": 0.875, "volume": 318555.0}, {"date": "2021-09-28", "close": 0.89, "volume": 240947.0}, {"date": "2021-09-29", "close": 0.87, "volume": 231887.0}, {"date": "2021-09-30", "close": 0.915, "volume": 756406.0}, {"date": "2021-10-01", "close": 0.915, "volume": 409879.0}, {"date": "2021-10-04", "close": 0.93, "volume": 375217.0}, {"date": "2021-10-05", "close": 0.905, "volume": 319884.0}, {"date": "2021-10-06", "close": 0.9, "volume": 275254.0}, {"date": "2021-10-07", "close": 0.895, "volume": 195881.0}, {"date": "2021-10-08", "close": 0.89, "volume": 162911.0}, {"date": "2021-10-11", "close": 0.9, "volume": 451025.0}, {"date": "2021-10-12", "close": 0.895, "volume": 211955.0}, {"date": "2021-10-13", "close": 0.9, "volume": 189956.0}, {"date": "2021-10-14", "close": 0.895, "volume": 265736.0}, {"date": "2021-10-15", "close": 0.89, "volume": 314667.0}, {"date": "2021-10-18", "close": 0.89, "volume": 149984.0}, {"date": "2021-10-19", "close": 0.89, "volume": 170693.0}, {"date": "2021-10-20", "close": 0.88, "volume": 332442.0}, {"date": "2021-10-21", "close": 0.86, "volume": 494603.0}, {"date": "2021-10-22", "close": 0.88, "volume": 239452.0}, {"date": "2021-10-25", "close": 0.86, "volume": 747748.0}, {"date": "2021-10-26", "close": 0.865, "volume": 135257.0}, {"date": "2021-10-27", "close": 0.85, "volume": 552053.0}, {"date": "2021-10-28", "close": 0.84, "volume": 154751.0}, {"date": "2021-10-29", "close": 0.83, "volume": 498747.0}, {"date": "2021-11-01", "close": 0.85, "volume": 213619.0}, {"date": "2021-11-02", "close": 0.845, "volume": 384829.0}, {"date": "2021-11-03", "close": 0.845, "volume": 272018.0}, {"date": "2021-11-04", "close": 0.845, "volume": 120150.0}, {"date": "2021-11-05", "close": 0.845, "volume": 337486.0}, {"date": "2021-11-08", "close": 0.85, "volume": 316781.0}, {"date": "2021-11-09", "close": 0.835, "volume": 284782.0}, {"date": "2021-11-10", "close": 0.845, "volume": 240762.0}, {"date": "2021-11-11", "close": 0.83, "volume": 279862.0}, {"date": "2021-11-12", "close": 0.835, "volume": 212327.0}, {"date": "2021-11-15", "close": 0.84, "volume": 345767.0}, {"date": "2021-11-16", "close": 0.845, "volume": 147307.0}, {"date": "2021-11-17", "close": 0.85, "volume": 250043.0}, {"date": "2021-11-18", "close": 0.845, "volume": 180684.0}, {"date": "2021-11-19", "close": 0.835, "volume": 428704.0}, {"date": "2021-11-22", "close": 0.83, "volume": 246866.0}, {"date": "2021-11-23", "close": 0.845, "volume": 320212.0}, {"date": "2021-11-24", "close": 0.835, "volume": 188253.0}, {"date": "2021-11-25", "close": 0.835, "volume": 136885.0}, {"date": "2021-11-26", "close": 0.815, "volume": 598790.0}, {"date": "2021-11-29", "close": 0.82, "volume": 423209.0}, {"date": "2021-11-30", "close": 0.84, "volume": 337403.0}, {"date": "2021-12-01", "close": 0.835, "volume": 95257.0}, {"date": "2021-12-02", "close": 0.82, "volume": 262240.0}, {"date": "2021-12-03", "close": 0.81, "volume": 330545.0}, {"date": "2021-12-06", "close": 0.81, "volume": 226916.0}, {"date": "2021-12-07", "close": 0.81, "volume": 228628.0}, {"date": "2021-12-08", "close": 0.815, "volume": 181141.0}, {"date": "2021-12-09", "close": 0.82, "volume": 137408.0}, {"date": "2021-12-10", "close": 0.815, "volume": 227112.0}, {"date": "2021-12-13", "close": 0.82, "volume": 245776.0}, {"date": "2021-12-14", "close": 0.835, "volume": 98427.0}, {"date": "2021-12-15", "close": 0.82, "volume": 176460.0}, {"date": "2021-12-16", "close": 0.825, "volume": 247806.0}, {"date": "2021-12-17", "close": 0.815, "volume": 227016.0}, {"date": "2021-12-20", "close": 0.8, "volume": 136016.0}, {"date": "2021-12-21", "close": 0.8, "volume": 41703.0}, {"date": "2021-12-22", "close": 0.8, "volume": 164446.0}, {"date": "2021-12-23", "close": 0.825, "volume": 96519.0}, {"date": "2021-12-24", "close": 0.815, "volume": 75377.0}, {"date": "2021-12-29", "close": 0.825, "volume": 322018.0}, {"date": "2021-12-30", "close": 0.845, "volume": 282912.0}, {"date": "2021-12-31", "close": 0.855, "volume": 126670.0}, {"date": "2022-01-04", "close": 0.86, "volume": 281669.0}, {"date": "2022-01-05", "close": 0.86, "volume": 148100.0}, {"date": "2022-01-06", "close": 0.85, "volume": 277711.0}, {"date": "2022-01-07", "close": 0.85, "volume": 237231.0}, {"date": "2022-01-10", "close": 0.85, "volume": 213237.0}, {"date": "2022-01-11", "close": 0.87, "volume": 1124052.0}, {"date": "2022-01-12", "close": 0.875, "volume": 182696.0}, {"date": "2022-01-13", "close": 0.865, "volume": 275263.0}, {"date": "2022-01-14", "close": 0.855, "volume": 325785.0}, {"date": "2022-01-17", "close": 0.86, "volume": 126595.0}, {"date": "2022-01-18", "close": 0.88, "volume": 373768.0}, {"date": "2022-01-19", "close": 0.89, "volume": 359692.0}, {"date": "2022-01-20", "close": 0.875, "volume": 270107.0}, {"date": "2022-01-21", "close": 0.85, "volume": 346767.0}, {"date": "2022-01-24", "close": 0.845, "volume": 544684.0}, {"date": "2022-01-25", "close": 0.835, "volume": 309988.0}, {"date": "2022-01-27", "close": 0.84, "volume": 257819.0}, {"date": "2022-01-28", "close": 0.84, "volume": 101173.0}, {"date": "2022-01-31", "close": 0.835, "volume": 126154.0}, {"date": "2022-02-01", "close": 0.86, "volume": 355332.0}, {"date": "2022-02-02", "close": 0.86, "volume": 59805.0}, {"date": "2022-02-03", "close": 0.845, "volume": 99674.0}, {"date": "2022-02-04", "close": 0.865, "volume": 183889.0}, {"date": "2022-02-07", "close": 0.87, "volume": 167548.0}, {"date": "2022-02-08", "close": 0.895, "volume": 538265.0}, {"date": "2022-02-09", "close": 0.88, "volume": 350897.0}, {"date": "2022-02-10", "close": 0.88, "volume": 82582.0}, {"date": "2022-02-11", "close": 0.875, "volume": 298189.0}, {"date": "2022-02-14", "close": 0.895, "volume": 295314.0}, {"date": "2022-02-15", "close": 0.88, "volume": 108606.0}, {"date": "2022-02-16", "close": 0.885, "volume": 217836.0}, {"date": "2022-02-17", "close": 0.875, "volume": 85584.0}, {"date": "2022-02-18", "close": 0.88, "volume": 215901.0}, {"date": "2022-02-21", "close": 0.865, "volume": 190548.0}, {"date": "2022-02-22", "close": 0.865, "volume": 157591.0}, {"date": "2022-02-23", "close": 0.87, "volume": 55792.0}, {"date": "2022-02-24", "close": 0.84, "volume": 346692.0}, {"date": "2022-02-25", "close": 0.845, "volume": 342934.0}, {"date": "2022-02-28", "close": 0.895, "volume": 796663.0}, {"date": "2022-03-01", "close": 0.905, "volume": 749040.0}, {"date": "2022-03-02", "close": 0.91, "volume": 400039.0}, {"date": "2022-03-03", "close": 0.865, "volume": 302336.0}, {"date": "2022-03-04", "close": 0.87, "volume": 576130.0}, {"date": "2022-03-07", "close": 0.85, "volume": 742347.0}, {"date": "2022-03-08", "close": 0.86, "volume": 184993.0}, {"date": "2022-03-09", "close": 0.86, "volume": 154212.0}, {"date": "2022-03-10", "close": 0.855, "volume": 119901.0}, {"date": "2022-03-11", "close": 0.86, "volume": 169531.0}, {"date": "2022-03-14", "close": 0.855, "volume": 228269.0}, {"date": "2022-03-15", "close": 0.855, "volume": 127655.0}, {"date": "2022-03-16", "close": 0.855, "volume": 352240.0}, {"date": "2022-03-17", "close": 0.865, "volume": 108399.0}, {"date": "2022-03-18", "close": 0.86, "volume": 190407.0}, {"date": "2022-03-21", "close": 0.86, "volume": 78044.0}, {"date": "2022-03-22", "close": 0.865, "volume": 86405.0}, {"date": "2022-03-23", "close": 0.87, "volume": 355987.0}, {"date": "2022-03-24", "close": 0.865, "volume": 196331.0}, {"date": "2022-03-25", "close": 0.875, "volume": 155404.0}, {"date": "2022-03-28", "close": 0.88, "volume": 623849.0}, {"date": "2022-03-29", "close": 0.865, "volume": 627133.0}, {"date": "2022-03-30", "close": 0.855, "volume": 211534.0}, {"date": "2022-03-31", "close": 0.855, "volume": 178096.0}, {"date": "2022-04-01", "close": 0.84, "volume": 1201016.0}, {"date": "2022-04-04", "close": 0.845, "volume": 578351.0}, {"date": "2022-04-05", "close": 0.855, "volume": 351908.0}, {"date": "2022-04-06", "close": 0.855, "volume": 125585.0}, {"date": "2022-04-07", "close": 0.855, "volume": 397699.0}, {"date": "2022-04-08", "close": 0.855, "volume": 255597.0}, {"date": "2022-04-11", "close": 0.875, "volume": 210807.0}, {"date": "2022-04-12", "close": 0.875, "volume": 309788.0}, {"date": "2022-04-13", "close": 0.865, "volume": 282890.0}, {"date": "2022-04-14", "close": 0.885, "volume": 313786.0}, {"date": "2022-04-19", "close": 0.895, "volume": 218165.0}, {"date": "2022-04-20", "close": 0.9, "volume": 131068.0}, {"date": "2022-04-21", "close": 0.9, "volume": 205787.0}, {"date": "2022-04-22", "close": 0.9, "volume": 216274.0}, {"date": "2022-04-26", "close": 0.89, "volume": 336411.0}, {"date": "2022-04-27", "close": 0.86, "volume": 652239.0}, {"date": "2022-04-28", "close": 0.865, "volume": 281471.0}, {"date": "2022-04-29", "close": 0.88, "volume": 113456.0}, {"date": "2022-05-02", "close": 0.875, "volume": 99192.0}, {"date": "2022-05-03", "close": 0.88, "volume": 476350.0}, {"date": "2022-05-04", "close": 0.88, "volume": 97534.0}, {"date": "2022-05-05", "close": 0.875, "volume": 171915.0}, {"date": "2022-05-06", "close": 0.88, "volume": 262504.0}, {"date": "2022-05-09", "close": 0.875, "volume": 183986.0}, {"date": "2022-05-10", "close": 0.87, "volume": 580735.0}, {"date": "2022-05-11", "close": 0.865, "volume": 270467.0}, {"date": "2022-05-12", "close": 0.855, "volume": 337187.0}, {"date": "2022-05-13", "close": 0.855, "volume": 224824.0}, {"date": "2022-05-16", "close": 0.86, "volume": 168955.0}, {"date": "2022-05-17", "close": 0.85, "volume": 270860.0}, {"date": "2022-05-18", "close": 0.85, "volume": 308236.0}, {"date": "2022-05-19", "close": 0.84, "volume": 190282.0}, {"date": "2022-05-20", "close": 0.86, "volume": 116402.0}, {"date": "2022-05-23", "close": 0.855, "volume": 81861.0}, {"date": "2022-05-24", "close": 0.88, "volume": 270497.0}, {"date": "2022-05-25", "close": 0.885, "volume": 153114.0}, {"date": "2022-05-26", "close": 0.87, "volume": 327279.0}, {"date": "2022-05-27", "close": 0.89, "volume": 192048.0}, {"date": "2022-05-30", "close": 0.88, "volume": 502398.0}, {"date": "2022-05-31", "close": 0.9, "volume": 408797.0}, {"date": "2022-06-01", "close": 0.905, "volume": 1257570.0}, {"date": "2022-06-02", "close": 0.89, "volume": 234161.0}, {"date": "2022-06-03", "close": 0.87, "volume": 177651.0}, {"date": "2022-06-06", "close": 0.87, "volume": 114319.0}, {"date": "2022-06-07", "close": 0.865, "volume": 171927.0}, {"date": "2022-06-08", "close": 0.88, "volume": 164403.0}, {"date": "2022-06-09", "close": 0.85, "volume": 472969.0}, {"date": "2022-06-10", "close": 0.84, "volume": 415715.0}, {"date": "2022-06-14", "close": 0.8, "volume": 1378920.0}, {"date": "2022-06-15", "close": 0.84, "volume": 493055.0}, {"date": "2022-06-16", "close": 0.82, "volume": 471402.0}, {"date": "2022-06-17", "close": 0.82, "volume": 198445.0}, {"date": "2022-06-20", "close": 0.815, "volume": 137656.0}, {"date": "2022-06-21", "close": 0.81, "volume": 281658.0}, {"date": "2022-06-22", "close": 0.825, "volume": 318202.0}, {"date": "2022-06-23", "close": 0.815, "volume": 189960.0}, {"date": "2022-06-24", "close": 0.82, "volume": 188563.0}, {"date": "2022-06-27", "close": 0.81, "volume": 502375.0}, {"date": "2022-06-28", "close": 0.815, "volume": 158901.0}, {"date": "2022-06-29", "close": 0.83, "volume": 79412.0}, {"date": "2022-06-30", "close": 0.805, "volume": 321721.0}, {"date": "2022-07-01", "close": 0.82, "volume": 110409.0}, {"date": "2022-07-04", "close": 0.82, "volume": 232086.0}, {"date": "2022-07-05", "close": 0.83, "volume": 160180.0}, {"date": "2022-07-06", "close": 0.82, "volume": 269378.0}, {"date": "2022-07-07", "close": 0.84, "volume": 180100.0}, {"date": "2022-07-08", "close": 0.845, "volume": 236235.0}, {"date": "2022-07-11", "close": 0.855, "volume": 284932.0}, {"date": "2022-07-12", "close": 0.83, "volume": 520060.0}, {"date": "2022-07-13", "close": 0.86, "volume": 172453.0}, {"date": "2022-07-14", "close": 0.865, "volume": 159238.0}, {"date": "2022-07-15", "close": 0.86, "volume": 168261.0}, {"date": "2022-07-18", "close": 0.84, "volume": 94728.0}, {"date": "2022-07-19", "close": 0.86, "volume": 240367.0}, {"date": "2022-07-20", "close": 0.875, "volume": 401984.0}, {"date": "2022-07-21", "close": 0.865, "volume": 150297.0}, {"date": "2022-07-22", "close": 0.88, "volume": 116889.0}, {"date": "2022-07-25", "close": 0.865, "volume": 282421.0}, {"date": "2022-07-26", "close": 0.87, "volume": 134735.0}, {"date": "2022-07-27", "close": 0.86, "volume": 115741.0}, {"date": "2022-07-28", "close": 0.89, "volume": 68224.0}, {"date": "2022-07-29", "close": 0.88, "volume": 102718.0}, {"date": "2022-08-01", "close": 0.89, "volume": 98069.0}, {"date": "2022-08-02", "close": 0.875, "volume": 312258.0}, {"date": "2022-08-03", "close": 0.88, "volume": 140236.0}, {"date": "2022-08-04", "close": 0.87, "volume": 100007.0}, {"date": "2022-08-05", "close": 0.865, "volume": 48731.0}, {"date": "2022-08-08", "close": 0.865, "volume": 77178.0}, {"date": "2022-08-09", "close": 0.865, "volume": 590368.0}, {"date": "2022-08-10", "close": 0.87, "volume": 83099.0}, {"date": "2022-08-11", "close": 0.89, "volume": 200857.0}, {"date": "2022-08-12", "close": 0.88, "volume": 90849.0}, {"date": "2022-08-15", "close": 0.87, "volume": 131858.0}, {"date": "2022-08-16", "close": 0.87, "volume": 73146.0}, {"date": "2022-08-17", "close": 0.88, "volume": 65418.0}, {"date": "2022-08-18", "close": 0.88, "volume": 111135.0}, {"date": "2022-08-19", "close": 0.88, "volume": 141352.0}, {"date": "2022-08-22", "close": 0.88, "volume": 384288.0}, {"date": "2022-08-23", "close": 0.89, "volume": 119037.0}, {"date": "2022-08-24", "close": 0.89, "volume": 232887.0}, {"date": "2022-08-25", "close": 0.93, "volume": 770698.0}, {"date": "2022-08-26", "close": 0.92, "volume": 237270.0}, {"date": "2022-08-29", "close": 0.9, "volume": 710619.0}, {"date": "2022-08-30", "close": 0.935, "volume": 626720.0}, {"date": "2022-08-31", "close": 0.92, "volume": 692156.0}, {"date": "2022-09-01", "close": 0.9125, "volume": 444813.0}, {"date": "2022-09-02", "close": 0.92, "volume": 586110.0}, {"date": "2022-09-05", "close": 0.89, "volume": 488923.0}, {"date": "2022-09-06", "close": 0.9, "volume": 498686.0}, {"date": "2022-09-07", "close": 0.875, "volume": 601013.0}, {"date": "2022-09-08", "close": 0.875, "volume": 253584.0}, {"date": "2022-09-09", "close": 0.88, "volume": 309836.0}, {"date": "2022-09-12", "close": 0.875, "volume": 177908.0}, {"date": "2022-09-13", "close": 0.875, "volume": 108593.0}, {"date": "2022-09-14", "close": 0.875, "volume": 293888.0}, {"date": "2022-09-15", "close": 0.875, "volume": 62590.0}, {"date": "2022-09-16", "close": 0.87, "volume": 283546.0}, {"date": "2022-09-19", "close": 0.865, "volume": 125519.0}, {"date": "2022-09-20", "close": 0.86, "volume": 438840.0}, {"date": "2022-09-21", "close": 0.855, "volume": 141572.0}, {"date": "2022-09-23", "close": 0.845, "volume": 238368.0}, {"date": "2022-09-26", "close": 0.845, "volume": 334279.0}, {"date": "2022-09-27", "close": 0.84, "volume": 32529.0}, {"date": "2022-09-28", "close": 0.835, "volume": 158265.0}, {"date": "2022-09-29", "close": 0.835, "volume": 374903.0}, {"date": "2022-09-30", "close": 0.85, "volume": 151489.0}, {"date": "2022-10-03", "close": 0.84, "volume": 243480.0}, {"date": "2022-10-04", "close": 0.855, "volume": 75427.0}, {"date": "2022-10-05", "close": 0.86, "volume": 243032.0}, {"date": "2022-10-06", "close": 0.86, "volume": 118907.0}, {"date": "2022-10-07", "close": 0.86, "volume": 75692.0}, {"date": "2022-10-10", "close": 0.845, "volume": 135844.0}, {"date": "2022-10-11", "close": 0.845, "volume": 84739.0}, {"date": "2022-10-12", "close": 0.86, "volume": 150058.0}, {"date": "2022-10-13", "close": 0.85, "volume": 104803.0}, {"date": "2022-10-14", "close": 0.855, "volume": 27653.0}, {"date": "2022-10-17", "close": 0.86, "volume": 40865.0}, {"date": "2022-10-18", "close": 0.855, "volume": 85928.0}, {"date": "2022-10-19", "close": 0.855, "volume": 229331.0}, {"date": "2022-10-20", "close": 0.86, "volume": 88885.0}, {"date": "2022-10-21", "close": 0.85, "volume": 602002.0}, {"date": "2022-10-24", "close": 0.85, "volume": 125035.0}, {"date": "2022-10-25", "close": 0.855, "volume": 86753.0}, {"date": "2022-10-26", "close": 0.86, "volume": 302808.0}, {"date": "2022-10-27", "close": 0.87, "volume": 141155.0}, {"date": "2022-10-28", "close": 0.85, "volume": 260662.0}, {"date": "2022-10-31", "close": 0.875, "volume": 166748.0}, {"date": "2022-11-01", "close": 0.865, "volume": 114852.0}, {"date": "2022-11-02", "close": 0.865, "volume": 29118.0}, {"date": "2022-11-03", "close": 0.86, "volume": 105721.0}, {"date": "2022-11-04", "close": 0.875, "volume": 89915.0}, {"date": "2022-11-07", "close": 0.865, "volume": 57316.0}, {"date": "2022-11-08", "close": 0.87, "volume": 67217.0}, {"date": "2022-11-09", "close": 0.86, "volume": 146601.0}, {"date": "2022-11-10", "close": 0.86, "volume": 136614.0}, {"date": "2022-11-11", "close": 0.865, "volume": 339736.0}, {"date": "2022-11-14", "close": 0.865, "volume": 213752.0}, {"date": "2022-11-15", "close": 0.86, "volume": 108114.0}, {"date": "2022-11-16", "close": 0.865, "volume": 30954.0}, {"date": "2022-11-17", "close": 0.85, "volume": 521701.0}, {"date": "2022-11-18", "close": 0.87, "volume": 32761.0}, {"date": "2022-11-21", "close": 0.86, "volume": 189082.0}, {"date": "2022-11-22", "close": 0.865, "volume": 191163.0}, {"date": "2022-11-23", "close": 0.875, "volume": 73553.0}, {"date": "2022-11-24", "close": 0.87, "volume": 40012.0}, {"date": "2022-11-25", "close": 0.87, "volume": 100921.0}, {"date": "2022-11-28", "close": 0.865, "volume": 159304.0}, {"date": "2022-11-29", "close": 0.86, "volume": 116925.0}, {"date": "2022-11-30", "close": 0.855, "volume": 126568.0}, {"date": "2022-12-01", "close": 0.86, "volume": 270664.0}, {"date": "2022-12-02", "close": 0.865, "volume": 49108.0}, {"date": "2022-12-05", "close": 0.855, "volume": 118857.0}, {"date": "2022-12-06", "close": 0.8, "volume": 3540142.0}, {"date": "2022-12-07", "close": 0.8, "volume": 2527082.0}, {"date": "2022-12-08", "close": 0.77, "volume": 967407.0}, {"date": "2022-12-09", "close": 0.8, "volume": 688410.0}, {"date": "2022-12-12", "close": 0.8, "volume": 513152.0}, {"date": "2022-12-13", "close": 0.8, "volume": 268036.0}, {"date": "2022-12-14", "close": 0.8, "volume": 350110.0}, {"date": "2022-12-15", "close": 0.775, "volume": 590084.0}, {"date": "2022-12-16", "close": 0.78, "volume": 584085.0}, {"date": "2022-12-19", "close": 0.79, "volume": 707345.0}, {"date": "2022-12-20", "close": 0.775, "volume": 317014.0}, {"date": "2022-12-21", "close": 0.77, "volume": 272744.0}, {"date": "2022-12-22", "close": 0.77, "volume": 146533.0}, {"date": "2022-12-23", "close": 0.785, "volume": 167056.0}, {"date": "2022-12-28", "close": 0.775, "volume": 222326.0}, {"date": "2022-12-29", "close": 0.77, "volume": 1027327.0}, {"date": "2022-12-30", "close": 0.775, "volume": 529791.0}, {"date": "2023-01-03", "close": 0.79, "volume": 46078.0}, {"date": "2023-01-04", "close": 0.815, "volume": 214560.0}, {"date": "2023-01-05", "close": 0.8, "volume": 61172.0}, {"date": "2023-01-06", "close": 0.82, "volume": 80925.0}, {"date": "2023-01-09", "close": 0.815, "volume": 55787.0}, {"date": "2023-01-10", "close": 0.81, "volume": 59868.0}, {"date": "2023-01-11", "close": 0.815, "volume": 126086.0}, {"date": "2023-01-12", "close": 0.8, "volume": 359578.0}, {"date": "2023-01-13", "close": 0.79, "volume": 212916.0}, {"date": "2023-01-16", "close": 0.795, "volume": 628384.0}, {"date": "2023-01-17", "close": 0.78, "volume": 512774.0}, {"date": "2023-01-18", "close": 0.78, "volume": 302716.0}, {"date": "2023-01-19", "close": 0.78, "volume": 212689.0}, {"date": "2023-01-20", "close": 0.78, "volume": 393611.0}, {"date": "2023-01-23", "close": 0.775, "volume": 236668.0}, {"date": "2023-01-24", "close": 0.775, "volume": 168307.0}, {"date": "2023-01-25", "close": 0.78, "volume": 448934.0}, {"date": "2023-01-27", "close": 0.77, "volume": 195366.0}, {"date": "2023-01-30", "close": 0.78, "volume": 273580.0}, {"date": "2023-01-31", "close": 0.765, "volume": 189034.0}, {"date": "2023-02-01", "close": 0.77, "volume": 63637.0}, {"date": "2023-02-02", "close": 0.765, "volume": 212275.0}, {"date": "2023-02-03", "close": 0.765, "volume": 156744.0}, {"date": "2023-02-06", "close": 0.775, "volume": 133227.0}, {"date": "2023-02-07", "close": 0.77, "volume": 135299.0}, {"date": "2023-02-08", "close": 0.775, "volume": 162459.0}, {"date": "2023-02-09", "close": 0.765, "volume": 233771.0}, {"date": "2023-02-10", "close": 0.775, "volume": 230061.0}, {"date": "2023-02-13", "close": 0.775, "volume": 69326.0}, {"date": "2023-02-14", "close": 0.765, "volume": 217000.0}, {"date": "2023-02-15", "close": 0.775, "volume": 83882.0}, {"date": "2023-02-16", "close": 0.78, "volume": 114290.0}, {"date": "2023-02-17", "close": 0.77, "volume": 100782.0}, {"date": "2023-02-20", "close": 0.775, "volume": 206533.0}, {"date": "2023-02-21", "close": 0.77, "volume": 100122.0}, {"date": "2023-02-22", "close": 0.775, "volume": 93571.0}, {"date": "2023-02-23", "close": 0.78, "volume": 89347.0}, {"date": "2023-02-24", "close": 0.775, "volume": 79751.0}, {"date": "2023-02-27", "close": 0.8, "volume": 974168.0}, {"date": "2023-02-28", "close": 0.795, "volume": 287930.0}, {"date": "2023-03-01", "close": 0.82, "volume": 685772.0}, {"date": "2023-03-02", "close": 0.805, "volume": 770230.0}, {"date": "2023-03-03", "close": 0.745, "volume": 455511.0}, {"date": "2023-03-06", "close": 0.75, "volume": 431303.0}, {"date": "2023-03-07", "close": 0.75, "volume": 268433.0}, {"date": "2023-03-08", "close": 0.745, "volume": 137620.0}, {"date": "2023-03-09", "close": 0.75, "volume": 129310.0}, {"date": "2023-03-10", "close": 0.745, "volume": 73533.0}, {"date": "2023-03-13", "close": 0.735, "volume": 521867.0}, {"date": "2023-03-14", "close": 0.73, "volume": 386648.0}, {"date": "2023-03-15", "close": 0.735, "volume": 54496.0}, {"date": "2023-03-16", "close": 0.72, "volume": 337986.0}, {"date": "2023-03-17", "close": 0.73, "volume": 57599.0}, {"date": "2023-03-20", "close": 0.725, "volume": 249515.0}, {"date": "2023-03-21", "close": 0.715, "volume": 420923.0}, {"date": "2023-03-22", "close": 0.715, "volume": 242917.0}, {"date": "2023-03-23", "close": 0.72, "volume": 171705.0}, {"date": "2023-03-24", "close": 0.715, "volume": 96433.0}, {"date": "2023-03-27", "close": 0.72, "volume": 362163.0}, {"date": "2023-03-28", "close": 0.72, "volume": 58363.0}, {"date": "2023-03-29", "close": 0.715, "volume": 293854.0}, {"date": "2023-03-30", "close": 0.72, "volume": 144109.0}, {"date": "2023-03-31", "close": 0.745, "volume": 134114.0}, {"date": "2023-04-03", "close": 0.725, "volume": 271244.0}, {"date": "2023-04-04", "close": 0.73, "volume": 37692.0}, {"date": "2023-04-05", "close": 0.72, "volume": 585155.0}, {"date": "2023-04-06", "close": 0.715, "volume": 323139.0}, {"date": "2023-04-11", "close": 0.72, "volume": 405566.0}, {"date": "2023-04-12", "close": 0.72, "volume": 335111.0}, {"date": "2023-04-13", "close": 0.735, "volume": 214883.0}, {"date": "2023-04-14", "close": 0.74, "volume": 199868.0}, {"date": "2023-04-17", "close": 0.74, "volume": 315240.0}, {"date": "2023-04-18", "close": 0.745, "volume": 763469.0}, {"date": "2023-04-19", "close": 0.76, "volume": 47661.0}, {"date": "2023-04-20", "close": 0.75, "volume": 189711.0}, {"date": "2023-04-21", "close": 0.75, "volume": 88260.0}, {"date": "2023-04-24", "close": 0.74, "volume": 400606.0}, {"date": "2023-04-26", "close": 0.74, "volume": 90255.0}, {"date": "2023-04-27", "close": 0.735, "volume": 176628.0}, {"date": "2023-04-28", "close": 0.73, "volume": 69040.0}, {"date": "2023-05-01", "close": 0.73, "volume": 203311.0}, {"date": "2023-05-02", "close": 0.74, "volume": 209157.0}, {"date": "2023-05-03", "close": 0.735, "volume": 639097.0}, {"date": "2023-05-04", "close": 0.725, "volume": 218227.0}, {"date": "2023-05-05", "close": 0.74, "volume": 103151.0}, {"date": "2023-05-08", "close": 0.73, "volume": 207869.0}, {"date": "2023-05-09", "close": 0.745, "volume": 305258.0}, {"date": "2023-05-10", "close": 0.745, "volume": 372495.0}, {"date": "2023-05-11", "close": 0.76, "volume": 444544.0}, {"date": "2023-05-12", "close": 0.76, "volume": 302554.0}, {"date": "2023-05-15", "close": 0.755, "volume": 286875.0}, {"date": "2023-05-16", "close": 0.77, "volume": 442892.0}, {"date": "2023-05-17", "close": 0.76, "volume": 279383.0}, {"date": "2023-05-18", "close": 0.75, "volume": 1133514.0}, {"date": "2023-05-19", "close": 0.77, "volume": 427212.0}, {"date": "2023-05-22", "close": 0.77, "volume": 229138.0}, {"date": "2023-05-23", "close": 0.765, "volume": 107109.0}, {"date": "2023-05-24", "close": 0.745, "volume": 413001.0}, {"date": "2023-05-25", "close": 0.765, "volume": 293698.0}, {"date": "2023-05-26", "close": 0.77, "volume": 809839.0}, {"date": "2023-05-29", "close": 0.75, "volume": 716990.0}, {"date": "2023-05-30", "close": 0.745, "volume": 199977.0}, {"date": "2023-05-31", "close": 0.75, "volume": 134571.0}, {"date": "2023-06-01", "close": 0.755, "volume": 91188.0}, {"date": "2023-06-02", "close": 0.74, "volume": 348596.0}, {"date": "2023-06-05", "close": 0.735, "volume": 507142.0}, {"date": "2023-06-06", "close": 0.74, "volume": 67416.0}, {"date": "2023-06-07", "close": 0.745, "volume": 279414.0}, {"date": "2023-06-08", "close": 0.75, "volume": 122461.0}, {"date": "2023-06-09", "close": 0.76, "volume": 78094.0}, {"date": "2023-06-13", "close": 0.76, "volume": 430853.0}, {"date": "2023-06-14", "close": 0.755, "volume": 45015.0}, {"date": "2023-06-15", "close": 0.745, "volume": 103370.0}, {"date": "2023-06-16", "close": 0.745, "volume": 138134.0}, {"date": "2023-06-19", "close": 0.745, "volume": 614440.0}, {"date": "2023-06-20", "close": 0.755, "volume": 377696.0}, {"date": "2023-06-21", "close": 0.745, "volume": 74706.0}, {"date": "2023-06-22", "close": 0.76, "volume": 41992.0}, {"date": "2023-06-23", "close": 0.745, "volume": 77422.0}, {"date": "2023-06-26", "close": 0.76, "volume": 263917.0}, {"date": "2023-06-27", "close": 0.74, "volume": 200783.0}, {"date": "2023-06-28", "close": 0.745, "volume": 307887.0}, {"date": "2023-06-29", "close": 0.75, "volume": 97121.0}, {"date": "2023-06-30", "close": 0.74, "volume": 118041.0}, {"date": "2023-07-03", "close": 0.74, "volume": 37394.0}, {"date": "2023-07-04", "close": 0.75, "volume": 52782.0}, {"date": "2023-07-05", "close": 0.745, "volume": 179906.0}, {"date": "2023-07-06", "close": 0.74, "volume": 142229.0}, {"date": "2023-07-07", "close": 0.74, "volume": 21588.0}, {"date": "2023-07-10", "close": 0.74, "volume": 75573.0}, {"date": "2023-07-11", "close": 0.76, "volume": 93566.0}, {"date": "2023-07-12", "close": 0.75, "volume": 89703.0}, {"date": "2023-07-13", "close": 0.75, "volume": 353160.0}, {"date": "2023-07-14", "close": 0.77, "volume": 103453.0}, {"date": "2023-07-17", "close": 0.785, "volume": 250297.0}, {"date": "2023-07-18", "close": 0.8, "volume": 430038.0}, {"date": "2023-07-19", "close": 0.805, "volume": 238793.0}, {"date": "2023-07-20", "close": 0.78, "volume": 229092.0}, {"date": "2023-07-21", "close": 0.8, "volume": 128898.0}, {"date": "2023-07-24", "close": 0.815, "volume": 360236.0}, {"date": "2023-07-25", "close": 0.81, "volume": 128852.0}, {"date": "2023-07-26", "close": 0.82, "volume": 151101.0}, {"date": "2023-07-27", "close": 0.805, "volume": 314091.0}, {"date": "2023-07-28", "close": 0.8, "volume": 265207.0}, {"date": "2023-07-31", "close": 0.8, "volume": 127575.0}, {"date": "2023-08-01", "close": 0.8, "volume": 170071.0}, {"date": "2023-08-02", "close": 0.785, "volume": 171837.0}, {"date": "2023-08-03", "close": 0.79, "volume": 196208.0}, {"date": "2023-08-04", "close": 0.8, "volume": 88607.0}, {"date": "2023-08-07", "close": 0.795, "volume": 232779.0}, {"date": "2023-08-08", "close": 0.79, "volume": 212117.0}, {"date": "2023-08-09", "close": 0.8, "volume": 439676.0}, {"date": "2023-08-10", "close": 0.79, "volume": 335881.0}, {"date": "2023-08-11", "close": 0.79, "volume": 84908.0}, {"date": "2023-08-14", "close": 0.8, "volume": 266534.0}, {"date": "2023-08-15", "close": 0.81, "volume": 173689.0}, {"date": "2023-08-16", "close": 0.795, "volume": 59243.0}, {"date": "2023-08-17", "close": 0.79, "volume": 298691.0}, {"date": "2023-08-18", "close": 0.7925, "volume": 41085.0}, {"date": "2023-08-21", "close": 0.795, "volume": 159413.0}, {"date": "2023-08-22", "close": 0.795, "volume": 358432.0}, {"date": "2023-08-23", "close": 0.785, "volume": 118225.0}, {"date": "2023-08-24", "close": 0.79, "volume": 72573.0}, {"date": "2023-08-25", "close": 0.79, "volume": 87854.0}, {"date": "2023-08-28", "close": 0.79, "volume": 33550.0}, {"date": "2023-08-29", "close": 0.79, "volume": 118129.0}, {"date": "2023-08-30", "close": 0.8, "volume": 485836.0}, {"date": "2023-08-31", "close": 0.83, "volume": 398086.0}, {"date": "2023-09-01", "close": 0.835, "volume": 107455.0}, {"date": "2023-09-04", "close": 0.825, "volume": 322567.0}, {"date": "2023-09-05", "close": 0.825, "volume": 409824.0}, {"date": "2023-09-06", "close": 0.79, "volume": 177834.0}, {"date": "2023-09-07", "close": 0.775, "volume": 161672.0}, {"date": "2023-09-08", "close": 0.765, "volume": 395030.0}, {"date": "2023-09-11", "close": 0.76, "volume": 122757.0}, {"date": "2023-09-12", "close": 0.77, "volume": 223026.0}, {"date": "2023-09-13", "close": 0.785, "volume": 78260.0}, {"date": "2023-09-14", "close": 0.785, "volume": 172349.0}, {"date": "2023-09-15", "close": 0.795, "volume": 180286.0}, {"date": "2023-09-18", "close": 0.78, "volume": 91673.0}, {"date": "2023-09-19", "close": 0.795, "volume": 191694.0}, {"date": "2023-09-20", "close": 0.79, "volume": 219388.0}, {"date": "2023-09-21", "close": 0.79, "volume": 490449.0}, {"date": "2023-09-22", "close": 0.79, "volume": 386545.0}, {"date": "2023-09-25", "close": 0.8, "volume": 201884.0}, {"date": "2023-09-26", "close": 0.795, "volume": 126716.0}, {"date": "2023-09-27", "close": 0.8, "volume": 93401.0}, {"date": "2023-09-28", "close": 0.765, "volume": 298941.0}, {"date": "2023-09-29", "close": 0.785, "volume": 59825.0}, {"date": "2023-10-02", "close": 0.78, "volume": 30580.0}, {"date": "2023-10-03", "close": 0.78, "volume": 79265.0}, {"date": "2023-10-04", "close": 0.8, "volume": 247577.0}, {"date": "2023-10-05", "close": 0.78, "volume": 5146.0}, {"date": "2023-10-06", "close": 0.77, "volume": 111223.0}, {"date": "2023-10-09", "close": 0.77, "volume": 157395.0}, {"date": "2023-10-10", "close": 0.77, "volume": 324427.0}, {"date": "2023-10-11", "close": 0.77, "volume": 78538.0}, {"date": "2023-10-12", "close": 0.77, "volume": 293634.0}, {"date": "2023-10-13", "close": 0.77, "volume": 138532.0}, {"date": "2023-10-16", "close": 0.775, "volume": 191883.0}, {"date": "2023-10-17", "close": 0.775, "volume": 188408.0}, {"date": "2023-10-18", "close": 0.77, "volume": 219677.0}, {"date": "2023-10-19", "close": 0.77, "volume": 81078.0}, {"date": "2023-10-20", "close": 0.765, "volume": 351542.0}, {"date": "2023-10-23", "close": 0.765, "volume": 70409.0}, {"date": "2023-10-24", "close": 0.76, "volume": 164949.0}, {"date": "2023-10-25", "close": 0.765, "volume": 240940.0}, {"date": "2023-10-26", "close": 0.755, "volume": 194329.0}, {"date": "2023-10-27", "close": 0.76, "volume": 227943.0}, {"date": "2023-10-30", "close": 0.765, "volume": 241417.0}, {"date": "2023-10-31", "close": 0.765, "volume": 369202.0}, {"date": "2023-11-01", "close": 0.76, "volume": 102479.0}, {"date": "2023-11-02", "close": 0.765, "volume": 277801.0}, {"date": "2023-11-03", "close": 0.765, "volume": 1359458.0}, {"date": "2023-11-06", "close": 0.78, "volume": 185046.0}, {"date": "2023-11-07", "close": 0.78, "volume": 142033.0}, {"date": "2023-11-08", "close": 0.77, "volume": 116518.0}, {"date": "2023-11-09", "close": 0.77, "volume": 122966.0}, {"date": "2023-11-10", "close": 0.775, "volume": 171301.0}, {"date": "2023-11-13", "close": 0.78, "volume": 307389.0}, {"date": "2023-11-14", "close": 0.78, "volume": 53805.0}, {"date": "2023-11-15", "close": 0.78, "volume": 60526.0}, {"date": "2023-11-16", "close": 0.78, "volume": 237118.0}, {"date": "2023-11-17", "close": 0.775, "volume": 56817.0}, {"date": "2023-11-20", "close": 0.77, "volume": 414840.0}, {"date": "2023-11-21", "close": 0.77, "volume": 44463.0}, {"date": "2023-11-22", "close": 0.77, "volume": 275940.0}, {"date": "2023-11-23", "close": 0.765, "volume": 202702.0}, {"date": "2023-11-24", "close": 0.765, "volume": 196949.0}, {"date": "2023-11-27", "close": 0.765, "volume": 352006.0}, {"date": "2023-11-28", "close": 0.76, "volume": 84042.0}, {"date": "2023-11-29", "close": 0.76, "volume": 342190.0}, {"date": "2023-11-30", "close": 0.765, "volume": 193439.0}, {"date": "2023-12-01", "close": 0.76, "volume": 34319.0}, {"date": "2023-12-04", "close": 0.76, "volume": 27605.0}, {"date": "2023-12-05", "close": 0.76, "volume": 119226.0}, {"date": "2023-12-06", "close": 0.755, "volume": 202439.0}, {"date": "2023-12-07", "close": 0.755, "volume": 266483.0}, {"date": "2023-12-08", "close": 0.755, "volume": 165776.0}, {"date": "2023-12-11", "close": 0.76, "volume": 315805.0}, {"date": "2023-12-12", "close": 0.755, "volume": 276303.0}, {"date": "2023-12-13", "close": 0.775, "volume": 56104.0}, {"date": "2023-12-14", "close": 0.77, "volume": 183491.0}, {"date": "2023-12-15", "close": 0.775, "volume": 178231.0}, {"date": "2023-12-18", "close": 0.78, "volume": 88156.0}, {"date": "2023-12-19", "close": 0.78, "volume": 389990.0}, {"date": "2023-12-20", "close": 0.785, "volume": 247723.0}, {"date": "2023-12-21", "close": 0.79, "volume": 158718.0}, {"date": "2023-12-22", "close": 0.795, "volume": 229499.0}, {"date": "2023-12-27", "close": 0.79, "volume": 269014.0}, {"date": "2023-12-28", "close": 0.795, "volume": 48840.0}, {"date": "2023-12-29", "close": 0.8, "volume": 169988.0}, {"date": "2024-01-02", "close": 0.8, "volume": 148487.0}, {"date": "2024-01-03", "close": 0.8, "volume": 67616.0}, {"date": "2024-01-04", "close": 0.8, "volume": 146409.0}, {"date": "2024-01-05", "close": 0.8, "volume": 129914.0}, {"date": "2024-01-08", "close": 0.795, "volume": 126898.0}, {"date": "2024-01-09", "close": 0.805, "volume": 290489.0}, {"date": "2024-01-10", "close": 0.815, "volume": 177763.0}, {"date": "2024-01-11", "close": 0.805, "volume": 358131.0}, {"date": "2024-01-12", "close": 0.79, "volume": 879025.0}, {"date": "2024-01-15", "close": 0.795, "volume": 188785.0}, {"date": "2024-01-16", "close": 0.79, "volume": 256257.0}, {"date": "2024-01-17", "close": 0.79, "volume": 79719.0}, {"date": "2024-01-18", "close": 0.795, "volume": 170716.0}, {"date": "2024-01-19", "close": 0.79, "volume": 194888.0}, {"date": "2024-01-22", "close": 0.785, "volume": 620878.0}, {"date": "2024-01-23", "close": 0.785, "volume": 616443.0}, {"date": "2024-01-24", "close": 0.81, "volume": 1644751.0}, {"date": "2024-01-25", "close": 0.84, "volume": 539662.0}, {"date": "2024-01-29", "close": 0.84, "volume": 442114.0}, {"date": "2024-01-30", "close": 0.835, "volume": 511346.0}, {"date": "2024-01-31", "close": 0.86, "volume": 427797.0}, {"date": "2024-02-01", "close": 0.85, "volume": 541768.0}, {"date": "2024-02-02", "close": 0.85, "volume": 497740.0}, {"date": "2024-02-05", "close": 0.855, "volume": 328296.0}, {"date": "2024-02-06", "close": 0.865, "volume": 306245.0}, {"date": "2024-02-07", "close": 0.875, "volume": 525814.0}, {"date": "2024-02-08", "close": 0.87, "volume": 266673.0}, {"date": "2024-02-09", "close": 0.88, "volume": 224530.0}, {"date": "2024-02-12", "close": 0.89, "volume": 239167.0}, {"date": "2024-02-13", "close": 0.885, "volume": 265192.0}, {"date": "2024-02-14", "close": 0.875, "volume": 256665.0}, {"date": "2024-02-15", "close": 0.86, "volume": 501891.0}, {"date": "2024-02-16", "close": 0.87, "volume": 158938.0}, {"date": "2024-02-19", "close": 0.885, "volume": 191785.0}, {"date": "2024-02-20", "close": 0.875, "volume": 214096.0}, {"date": "2024-02-21", "close": 0.875, "volume": 220615.0}, {"date": "2024-02-22", "close": 0.87, "volume": 335768.0}, {"date": "2024-02-23", "close": 0.875, "volume": 470706.0}, {"date": "2024-02-26", "close": 0.88, "volume": 401829.0}, {"date": "2024-02-27", "close": 0.87, "volume": 272944.0}, {"date": "2024-02-28", "close": 0.9, "volume": 717664.0}, {"date": "2024-02-29", "close": 0.91, "volume": 363373.0}, {"date": "2024-03-01", "close": 0.91, "volume": 379224.0}, {"date": "2024-03-04", "close": 0.915, "volume": 732853.0}, {"date": "2024-03-05", "close": 0.855, "volume": 441737.0}, {"date": "2024-03-06", "close": 0.85, "volume": 169642.0}, {"date": "2024-03-07", "close": 0.84, "volume": 258163.0}, {"date": "2024-03-08", "close": 0.845, "volume": 275091.0}, {"date": "2024-03-11", "close": 0.83, "volume": 266096.0}, {"date": "2024-03-12", "close": 0.85, "volume": 635299.0}, {"date": "2024-03-13", "close": 0.855, "volume": 226958.0}, {"date": "2024-03-14", "close": 0.845, "volume": 262541.0}, {"date": "2024-03-15", "close": 0.855, "volume": 250874.0}, {"date": "2024-03-18", "close": 0.845, "volume": 295185.0}, {"date": "2024-03-19", "close": 0.88, "volume": 480730.0}, {"date": "2024-03-20", "close": 0.875, "volume": 443517.0}, {"date": "2024-03-21", "close": 0.88, "volume": 444038.0}, {"date": "2024-03-22", "close": 0.88, "volume": 142715.0}, {"date": "2024-03-25", "close": 0.885, "volume": 192582.0}, {"date": "2024-03-26", "close": 0.875, "volume": 236550.0}, {"date": "2024-03-27", "close": 0.885, "volume": 100409.0}, {"date": "2024-03-28", "close": 0.89, "volume": 302960.0}, {"date": "2024-04-03", "close": 0.91, "volume": 835381.0}, {"date": "2024-04-04", "close": 0.895, "volume": 201829.0}, {"date": "2024-04-05", "close": 0.885, "volume": 274621.0}, {"date": "2024-04-08", "close": 0.925, "volume": 536158.0}, {"date": "2024-04-09", "close": 0.945, "volume": 709768.0}, {"date": "2024-04-10", "close": 0.95, "volume": 371409.0}, {"date": "2024-04-11", "close": 0.945, "volume": 357208.0}, {"date": "2024-04-12", "close": 0.95, "volume": 292157.0}, {"date": "2024-04-15", "close": 0.92, "volume": 209605.0}, {"date": "2024-04-16", "close": 0.93, "volume": 460225.0}, {"date": "2024-04-17", "close": 0.91, "volume": 76309.0}, {"date": "2024-04-18", "close": 0.93, "volume": 371189.0}, {"date": "2024-04-19", "close": 0.92, "volume": 173018.0}, {"date": "2024-04-22", "close": 0.92, "volume": 283297.0}, {"date": "2024-04-23", "close": 0.945, "volume": 178013.0}, {"date": "2024-04-24", "close": 0.94, "volume": 108173.0}, {"date": "2024-04-26", "close": 0.925, "volume": 108216.0}, {"date": "2024-04-29", "close": 0.935, "volume": 75622.0}, {"date": "2024-04-30", "close": 0.94, "volume": 362235.0}, {"date": "2024-05-01", "close": 0.91, "volume": 275590.0}, {"date": "2024-05-02", "close": 0.93, "volume": 271799.0}, {"date": "2024-05-03", "close": 0.94, "volume": 392980.0}, {"date": "2024-05-06", "close": 0.95, "volume": 940469.0}, {"date": "2024-05-07", "close": 0.96, "volume": 519057.0}, {"date": "2024-05-08", "close": 0.95, "volume": 601110.0}, {"date": "2024-05-09", "close": 0.945, "volume": 453160.0}, {"date": "2024-05-10", "close": 0.935, "volume": 163082.0}, {"date": "2024-05-13", "close": 0.935, "volume": 232463.0}, {"date": "2024-05-14", "close": 0.945, "volume": 133950.0}, {"date": "2024-05-15", "close": 0.935, "volume": 199972.0}, {"date": "2024-05-16", "close": 0.93, "volume": 154995.0}, {"date": "2024-05-17", "close": 0.945, "volume": 289021.0}, {"date": "2024-05-20", "close": 0.925, "volume": 355868.0}, {"date": "2024-05-21", "close": 0.925, "volume": 88254.0}, {"date": "2024-05-22", "close": 0.935, "volume": 143367.0}, {"date": "2024-05-23", "close": 0.935, "volume": 138622.0}, {"date": "2024-05-24", "close": 0.925, "volume": 231461.0}, {"date": "2024-05-27", "close": 0.93, "volume": 88372.0}, {"date": "2024-05-28", "close": 0.93, "volume": 200245.0}, {"date": "2024-05-29", "close": 0.925, "volume": 165068.0}, {"date": "2024-05-30", "close": 0.93, "volume": 250802.0}, {"date": "2024-05-31", "close": 0.945, "volume": 413580.0}, {"date": "2024-06-03", "close": 0.975, "volume": 708955.0}, {"date": "2024-06-04", "close": 0.96, "volume": 539896.0}, {"date": "2024-06-05", "close": 0.965, "volume": 396789.0}, {"date": "2024-06-06", "close": 0.985, "volume": 300241.0}, {"date": "2024-06-07", "close": 0.975, "volume": 287585.0}, {"date": "2024-06-11", "close": 0.96, "volume": 527686.0}, {"date": "2024-06-12", "close": 0.94, "volume": 361620.0}, {"date": "2024-06-13", "close": 0.96, "volume": 212451.0}, {"date": "2024-06-14", "close": 0.965, "volume": 459604.0}, {"date": "2024-06-17", "close": 0.95, "volume": 155756.0}, {"date": "2024-06-18", "close": 0.88, "volume": 2049243.0}, {"date": "2024-06-19", "close": 0.89, "volume": 851257.0}, {"date": "2024-06-20", "close": 0.95, "volume": 650143.0}, {"date": "2024-06-21", "close": 0.96, "volume": 825512.0}, {"date": "2024-06-24", "close": 0.95, "volume": 417633.0}, {"date": "2024-06-25", "close": 0.925, "volume": 115621.0}, {"date": "2024-06-26", "close": 0.92, "volume": 458555.0}, {"date": "2024-06-27", "close": 0.915, "volume": 536601.0}, {"date": "2024-06-28", "close": 0.93, "volume": 215583.0}, {"date": "2024-07-01", "close": 0.915, "volume": 162263.0}, {"date": "2024-07-02", "close": 0.93, "volume": 479774.0}, {"date": "2024-07-03", "close": 0.925, "volume": 836538.0}, {"date": "2024-07-04", "close": 0.935, "volume": 78468.0}, {"date": "2024-07-05", "close": 0.945, "volume": 255477.0}, {"date": "2024-07-08", "close": 0.94, "volume": 551587.0}, {"date": "2024-07-09", "close": 0.955, "volume": 477310.0}, {"date": "2024-07-10", "close": 0.94, "volume": 340444.0}, {"date": "2024-07-11", "close": 0.955, "volume": 478572.0}, {"date": "2024-07-12", "close": 0.955, "volume": 498211.0}, {"date": "2024-07-15", "close": 0.955, "volume": 365815.0}, {"date": "2024-07-16", "close": 0.955, "volume": 287075.0}, {"date": "2024-07-17", "close": 0.965, "volume": 424231.0}, {"date": "2024-07-18", "close": 0.97, "volume": 165561.0}, {"date": "2024-07-19", "close": 0.98, "volume": 197677.0}, {"date": "2024-07-22", "close": 0.97, "volume": 102005.0}, {"date": "2024-07-23", "close": 0.96, "volume": 187427.0}, {"date": "2024-07-24", "close": 0.985, "volume": 118861.0}, {"date": "2024-07-25", "close": 0.98, "volume": 38883.0}, {"date": "2024-07-26", "close": 0.985, "volume": 58190.0}, {"date": "2024-07-29", "close": 0.99, "volume": 324544.0}, {"date": "2024-07-30", "close": 1.02, "volume": 599550.0}, {"date": "2024-07-31", "close": 1.03, "volume": 444104.0}, {"date": "2024-08-01", "close": 1.05, "volume": 531851.0}, {"date": "2024-08-02", "close": 1.05, "volume": 1154965.0}, {"date": "2024-08-05", "close": 0.985, "volume": 929627.0}, {"date": "2024-08-06", "close": 0.975, "volume": 744380.0}, {"date": "2024-08-07", "close": 0.99, "volume": 119093.0}, {"date": "2024-08-08", "close": 0.95, "volume": 380241.0}, {"date": "2024-08-09", "close": 0.99, "volume": 140259.0}, {"date": "2024-08-12", "close": 1.0, "volume": 187613.0}, {"date": "2024-08-13", "close": 0.99, "volume": 228223.0}, {"date": "2024-08-14", "close": 0.98, "volume": 358480.0}, {"date": "2024-08-15", "close": 0.99, "volume": 196814.0}, {"date": "2024-08-16", "close": 0.995, "volume": 222445.0}, {"date": "2024-08-19", "close": 0.995, "volume": 120391.0}, {"date": "2024-08-20", "close": 1.005, "volume": 96124.0}, {"date": "2024-08-21", "close": 1.01, "volume": 87185.0}, {"date": "2024-08-22", "close": 1.025, "volume": 97139.0}, {"date": "2024-08-23", "close": 1.02, "volume": 95932.0}, {"date": "2024-08-26", "close": 1.015, "volume": 269698.0}, {"date": "2024-08-27", "close": 1.03, "volume": 190656.0}, {"date": "2024-08-28", "close": 1.005, "volume": 264315.0}, {"date": "2024-08-29", "close": 1.015, "volume": 241828.0}, {"date": "2024-08-30", "close": 1.025, "volume": 81556.0}, {"date": "2024-09-02", "close": 1.08, "volume": 880654.0}, {"date": "2024-09-03", "close": 1.07, "volume": 168280.0}, {"date": "2024-09-04", "close": 1.04, "volume": 392007.0}, {"date": "2024-09-05", "close": 1.02, "volume": 166353.0}, {"date": "2024-09-06", "close": 1.005, "volume": 119861.0}, {"date": "2024-09-09", "close": 1.015, "volume": 128730.0}, {"date": "2024-09-10", "close": 1.035, "volume": 136708.0}, {"date": "2024-09-11", "close": 1.005, "volume": 151259.0}, {"date": "2024-09-12", "close": 1.03, "volume": 209533.0}, {"date": "2024-09-13", "close": 1.01, "volume": 266488.0}, {"date": "2024-09-16", "close": 1.005, "volume": 270480.0}, {"date": "2024-09-17", "close": 0.995, "volume": 133801.0}, {"date": "2024-09-18", "close": 1.005, "volume": 189988.0}, {"date": "2024-09-19", "close": 1.01, "volume": 88077.0}, {"date": "2024-09-20", "close": 1.01, "volume": 83794.0}, {"date": "2024-09-23", "close": 1.035, "volume": 108818.0}, {"date": "2024-09-24", "close": 1.0, "volume": 500250.0}, {"date": "2024-09-25", "close": 1.02, "volume": 101100.0}, {"date": "2024-09-26", "close": 1.03, "volume": 403421.0}, {"date": "2024-09-27", "close": 1.015, "volume": 88923.0}, {"date": "2024-09-30", "close": 1.02, "volume": 247559.0}, {"date": "2024-10-01", "close": 1.01, "volume": 172578.0}, {"date": "2024-10-02", "close": 1.015, "volume": 184908.0}, {"date": "2024-10-03", "close": 0.985, "volume": 308864.0}, {"date": "2024-10-04", "close": 1.01, "volume": 283605.0}, {"date": "2024-10-07", "close": 1.0, "volume": 127886.0}, {"date": "2024-10-08", "close": 0.99, "volume": 475377.0}, {"date": "2024-10-09", "close": 1.01, "volume": 172475.0}, {"date": "2024-10-10", "close": 1.01, "volume": 54904.0}, {"date": "2024-10-11", "close": 1.03, "volume": 262270.0}, {"date": "2024-10-14", "close": 1.02, "volume": 100398.0}, {"date": "2024-10-15", "close": 1.03, "volume": 89871.0}, {"date": "2024-10-16", "close": 1.04, "volume": 41262.0}, {"date": "2024-10-17", "close": 1.025, "volume": 159188.0}, {"date": "2024-10-18", "close": 1.03, "volume": 71825.0}, {"date": "2024-10-21", "close": 1.04, "volume": 184445.0}, {"date": "2024-10-22", "close": 1.025, "volume": 164159.0}, {"date": "2024-10-23", "close": 1.03, "volume": 129349.0}, {"date": "2024-10-24", "close": 1.04, "volume": 146308.0}, {"date": "2024-10-25", "close": 1.075, "volume": 669000.0}, {"date": "2024-10-28", "close": 1.07, "volume": 177152.0}, {"date": "2024-10-29", "close": 1.045, "volume": 106701.0}, {"date": "2024-10-30", "close": 1.06, "volume": 67749.0}, {"date": "2024-10-31", "close": 1.06, "volume": 60696.0}, {"date": "2024-11-01", "close": 1.035, "volume": 189395.0}, {"date": "2024-11-04", "close": 1.01, "volume": 159735.0}, {"date": "2024-11-05", "close": 1.015, "volume": 346037.0}, {"date": "2024-11-06", "close": 1.02, "volume": 184653.0}, {"date": "2024-11-07", "close": 1.015, "volume": 108249.0}, {"date": "2024-11-08", "close": 1.03, "volume": 42932.0}, {"date": "2024-11-11", "close": 1.025, "volume": 93957.0}, {"date": "2024-11-12", "close": 1.02, "volume": 50657.0}, {"date": "2024-11-13", "close": 1.01, "volume": 197349.0}, {"date": "2024-11-14", "close": 1.025, "volume": 37688.0}, {"date": "2024-11-15", "close": 1.02, "volume": 214952.0}, {"date": "2024-11-18", "close": 1.045, "volume": 212057.0}, {"date": "2024-11-19", "close": 1.025, "volume": 137821.0}, {"date": "2024-11-20", "close": 1.045, "volume": 103720.0}, {"date": "2024-11-21", "close": 1.05, "volume": 1503902.0}, {"date": "2024-11-22", "close": 1.06, "volume": 116830.0}, {"date": "2024-11-25", "close": 1.055, "volume": 181886.0}, {"date": "2024-11-26", "close": 1.05, "volume": 239754.0}, {"date": "2024-11-27", "close": 1.06, "volume": 124719.0}, {"date": "2024-11-28", "close": 1.06, "volume": 85200.0}, {"date": "2024-11-29", "close": 1.03, "volume": 175995.0}, {"date": "2024-12-02", "close": 1.065, "volume": 362877.0}, {"date": "2024-12-03", "close": 1.045, "volume": 24386.0}, {"date": "2024-12-04", "close": 1.035, "volume": 285681.0}, {"date": "2024-12-05", "close": 1.05, "volume": 211931.0}, {"date": "2024-12-06", "close": 1.055, "volume": 121873.0}, {"date": "2024-12-09", "close": 1.055, "volume": 98457.0}, {"date": "2024-12-10", "close": 1.055, "volume": 34399.0}, {"date": "2024-12-11", "close": 1.06, "volume": 46189.0}, {"date": "2024-12-12", "close": 1.055, "volume": 86669.0}, {"date": "2024-12-13", "close": 1.05, "volume": 165452.0}, {"date": "2024-12-16", "close": 1.06, "volume": 152125.0}, {"date": "2024-12-17", "close": 1.07, "volume": 165340.0}, {"date": "2024-12-18", "close": 1.08, "volume": 129471.0}, {"date": "2024-12-19", "close": 1.1, "volume": 410166.0}, {"date": "2024-12-20", "close": 1.11, "volume": 153340.0}, {"date": "2024-12-23", "close": 1.14, "volume": 264138.0}, {"date": "2024-12-24", "close": 1.135, "volume": 216262.0}, {"date": "2024-12-27", "close": 1.12, "volume": 268081.0}, {"date": "2024-12-30", "close": 1.105, "volume": 41694.0}, {"date": "2024-12-31", "close": 1.14, "volume": 18150.0}, {"date": "2025-01-02", "close": 1.14, "volume": 65767.0}, {"date": "2025-01-03", "close": 1.12, "volume": 34131.0}, {"date": "2025-01-06", "close": 1.12, "volume": 89617.0}, {"date": "2025-01-07", "close": 1.09, "volume": 669184.0}, {"date": "2025-01-08", "close": 1.11, "volume": 58429.0}, {"date": "2025-01-09", "close": 1.1, "volume": 51495.0}, {"date": "2025-01-10", "close": 1.105, "volume": 33691.0}, {"date": "2025-01-13", "close": 1.11, "volume": 55412.0}, {"date": "2025-01-14", "close": 1.1, "volume": 215640.0}, {"date": "2025-01-15", "close": 1.115, "volume": 16805.0}, {"date": "2025-01-16", "close": 1.1, "volume": 65240.0}, {"date": "2025-01-17", "close": 1.125, "volume": 100698.0}, {"date": "2025-01-20", "close": 1.105, "volume": 138819.0}, {"date": "2025-01-21", "close": 1.1, "volume": 118600.0}, {"date": "2025-01-22", "close": 1.105, "volume": 65813.0}, {"date": "2025-01-23", "close": 1.11, "volume": 57638.0}, {"date": "2025-01-24", "close": 1.11, "volume": 68205.0}, {"date": "2025-01-28", "close": 1.13, "volume": 44103.0}, {"date": "2025-01-29", "close": 1.13, "volume": 281386.0}, {"date": "2025-01-30", "close": 1.13, "volume": 56080.0}, {"date": "2025-01-31", "close": 1.125, "volume": 373578.0}, {"date": "2025-02-03", "close": 1.105, "volume": 138857.0}, {"date": "2025-02-04", "close": 1.11, "volume": 90968.0}, {"date": "2025-02-05", "close": 1.13, "volume": 46726.0}, {"date": "2025-02-06", "close": 1.15, "volume": 138547.0}, {"date": "2025-02-07", "close": 1.14, "volume": 72758.0}, {"date": "2025-02-10", "close": 1.15, "volume": 103787.0}, {"date": "2025-02-11", "close": 1.13, "volume": 69502.0}, {"date": "2025-02-12", "close": 1.135, "volume": 27226.0}, {"date": "2025-02-13", "close": 1.15, "volume": 71719.0}, {"date": "2025-02-14", "close": 1.15, "volume": 202952.0}, {"date": "2025-02-17", "close": 1.17, "volume": 122129.0}, {"date": "2025-02-18", "close": 1.15, "volume": 52922.0}, {"date": "2025-02-19", "close": 1.15, "volume": 105321.0}, {"date": "2025-02-20", "close": 1.16, "volume": 75630.0}, {"date": "2025-02-21", "close": 1.135, "volume": 56340.0}, {"date": "2025-02-24", "close": 1.14, "volume": 201099.0}, {"date": "2025-02-25", "close": 1.155, "volume": 101403.0}, {"date": "2025-02-26", "close": 1.15, "volume": 113144.0}, {"date": "2025-02-27", "close": 1.17, "volume": 201757.0}, {"date": "2025-02-28", "close": 1.195, "volume": 255385.0}, {"date": "2025-03-03", "close": 1.18, "volume": 93568.0}, {"date": "2025-03-04", "close": 1.18, "volume": 369092.0}, {"date": "2025-03-05", "close": 1.11, "volume": 340222.0}, {"date": "2025-03-06", "close": 1.11, "volume": 46410.0}, {"date": "2025-03-07", "close": 1.12, "volume": 153209.0}, {"date": "2025-03-10", "close": 1.13, "volume": 487635.0}, {"date": "2025-03-11", "close": 1.08, "volume": 339434.0}, {"date": "2025-03-12", "close": 1.065, "volume": 380784.0}, {"date": "2025-03-13", "close": 1.075, "volume": 559919.0}, {"date": "2025-03-14", "close": 1.09, "volume": 464018.0}, {"date": "2025-03-17", "close": 1.1, "volume": 180538.0}, {"date": "2025-03-18", "close": 1.12, "volume": 213949.0}, {"date": "2025-03-19", "close": 1.105, "volume": 272508.0}, {"date": "2025-03-20", "close": 1.09, "volume": 511020.0}, {"date": "2025-03-21", "close": 1.095, "volume": 114682.0}, {"date": "2025-03-24", "close": 1.09, "volume": 103520.0}, {"date": "2025-03-25", "close": 1.1, "volume": 93713.0}, {"date": "2025-03-26", "close": 1.13, "volume": 195457.0}, {"date": "2025-03-27", "close": 1.13, "volume": 58980.0}, {"date": "2025-03-28", "close": 1.14, "volume": 57972.0}, {"date": "2025-03-31", "close": 1.14, "volume": 121988.0}, {"date": "2025-04-01", "close": 1.14, "volume": 203127.0}, {"date": "2025-04-02", "close": 1.145, "volume": 265500.0}, {"date": "2025-04-03", "close": 1.13, "volume": 94786.0}, {"date": "2025-04-04", "close": 1.12, "volume": 835005.0}, {"date": "2025-04-07", "close": 1.07, "volume": 696656.0}, {"date": "2025-04-08", "close": 1.07, "volume": 209263.0}, {"date": "2025-04-09", "close": 1.02, "volume": 664219.0}, {"date": "2025-04-10", "close": 1.055, "volume": 866077.0}, {"date": "2025-04-11", "close": 1.065, "volume": 183428.0}, {"date": "2025-04-14", "close": 1.05, "volume": 172636.0}, {"date": "2025-04-15", "close": 1.09, "volume": 119804.0}, {"date": "2025-04-16", "close": 1.11, "volume": 107211.0}, {"date": "2025-04-17", "close": 1.09, "volume": 125474.0}, {"date": "2025-04-22", "close": 1.12, "volume": 313444.0}, {"date": "2025-04-23", "close": 1.09, "volume": 137851.0}, {"date": "2025-04-24", "close": 1.13, "volume": 288628.0}, {"date": "2025-04-28", "close": 1.09, "volume": 203606.0}, {"date": "2025-04-29", "close": 1.09, "volume": 269109.0}, {"date": "2025-04-30", "close": 1.115, "volume": 228094.0}, {"date": "2025-05-01", "close": 1.105, "volume": 54918.0}, {"date": "2025-05-02", "close": 1.105, "volume": 105435.0}, {"date": "2025-05-05", "close": 1.09, "volume": 88830.0}, {"date": "2025-05-06", "close": 1.115, "volume": 118011.0}, {"date": "2025-05-07", "close": 1.1, "volume": 119659.0}, {"date": "2025-05-08", "close": 1.12, "volume": 210448.0}, {"date": "2025-05-09", "close": 1.13, "volume": 64122.0}, {"date": "2025-05-12", "close": 1.125, "volume": 161701.0}, {"date": "2025-05-13", "close": 1.12, "volume": 76948.0}, {"date": "2025-05-14", "close": 1.135, "volume": 227668.0}, {"date": "2025-05-15", "close": 1.125, "volume": 74241.0}, {"date": "2025-05-16", "close": 1.14, "volume": 118522.0}, {"date": "2025-05-19", "close": 1.14, "volume": 129539.0}, {"date": "2025-05-20", "close": 1.135, "volume": 112495.0}, {"date": "2025-05-21", "close": 1.155, "volume": 41803.0}, {"date": "2025-05-22", "close": 1.16, "volume": 97235.0}, {"date": "2025-05-23", "close": 1.16, "volume": 65371.0}, {"date": "2025-05-26", "close": 1.14, "volume": 197006.0}, {"date": "2025-05-27", "close": 1.165, "volume": 33505.0}, {"date": "2025-05-28", "close": 1.145, "volume": 179963.0}, {"date": "2025-05-29", "close": 1.17, "volume": 80676.0}, {"date": "2025-05-30", "close": 1.18, "volume": 198846.0}, {"date": "2025-06-02", "close": 1.175, "volume": 684806.0}, {"date": "2025-06-03", "close": 1.19, "volume": 110678.0}, {"date": "2025-06-04", "close": 1.175, "volume": 439792.0}, {"date": "2025-06-05", "close": 1.22, "volume": 347140.0}, {"date": "2025-06-06", "close": 1.21, "volume": 3255531.0}, {"date": "2025-06-10", "close": 1.21, "volume": 234915.0}, {"date": "2025-06-11", "close": 1.205, "volume": 261855.0}, {"date": "2025-06-12", "close": 1.235, "volume": 394036.0}, {"date": "2025-06-13", "close": 1.2, "volume": 283272.0}, {"date": "2025-06-16", "close": 1.215, "volume": 71622.0}, {"date": "2025-06-17", "close": 1.215, "volume": 54354.0}, {"date": "2025-06-18", "close": 1.23, "volume": 153867.0}, {"date": "2025-06-19", "close": 1.185, "volume": 454280.0}, {"date": "2025-06-20", "close": 1.205, "volume": 225910.0}, {"date": "2025-06-23", "close": 1.21, "volume": 89545.0}, {"date": "2025-06-24", "close": 1.245, "volume": 200898.0}, {"date": "2025-06-25", "close": 1.26, "volume": 207621.0}, {"date": "2025-06-26", "close": 1.26, "volume": 128645.0}, {"date": "2025-06-27", "close": 1.28, "volume": 177073.0}, {"date": "2025-06-30", "close": 1.285, "volume": 161327.0}, {"date": "2025-07-01", "close": 1.28, "volume": 255368.0}, {"date": "2025-07-02", "close": 1.235, "volume": 163415.0}, {"date": "2025-07-03", "close": 1.28, "volume": 32440.0}, {"date": "2025-07-04", "close": 1.27, "volume": 174133.0}, {"date": "2025-07-07", "close": 1.275, "volume": 189124.0}, {"date": "2025-07-08", "close": 1.27, "volume": 217891.0}, {"date": "2025-07-09", "close": 1.275, "volume": 206202.0}, {"date": "2025-07-10", "close": 1.26, "volume": 49318.0}, {"date": "2025-07-11", "close": 1.31, "volume": 193481.0}, {"date": "2025-07-14", "close": 1.335, "volume": 219964.0}, {"date": "2025-07-15", "close": 1.36, "volume": 444607.0}, {"date": "2025-07-16", "close": 1.325, "volume": 211708.0}, {"date": "2025-07-17", "close": 1.34, "volume": 103382.0}, {"date": "2025-07-18", "close": 1.34, "volume": 326434.0}, {"date": "2025-07-21", "close": 1.33, "volume": 425167.0}, {"date": "2025-07-22", "close": 1.315, "volume": 169837.0}, {"date": "2025-07-23", "close": 1.35, "volume": 92809.0}, {"date": "2025-07-24", "close": 1.31, "volume": 141156.0}, {"date": "2025-07-25", "close": 1.305, "volume": 184420.0}, {"date": "2025-07-28", "close": 1.33, "volume": 39569.0}, {"date": "2025-07-29", "close": 1.335, "volume": 34755.0}, {"date": "2025-07-30", "close": 1.36, "volume": 345327.0}, {"date": "2025-07-31", "close": 1.37, "volume": 55480.0}, {"date": "2025-08-01", "close": 1.355, "volume": 125193.0}, {"date": "2025-08-04", "close": 1.365, "volume": 61631.0}, {"date": "2025-08-05", "close": 1.36, "volume": 72417.0}, {"date": "2025-08-06", "close": 1.375, "volume": 271013.0}, {"date": "2025-08-07", "close": 1.35, "volume": 182358.0}, {"date": "2025-08-08", "close": 1.35, "volume": 193669.0}, {"date": "2025-08-11", "close": 1.34, "volume": 76692.0}, {"date": "2025-08-12", "close": 1.34, "volume": 169829.0}, {"date": "2025-08-13", "close": 1.33, "volume": 306701.0}, {"date": "2025-08-14", "close": 1.35, "volume": 141566.0}, {"date": "2025-08-15", "close": 1.325, "volume": 223572.0}, {"date": "2025-08-18", "close": 1.325, "volume": 556994.0}, {"date": "2025-08-19", "close": 1.335, "volume": 68609.0}, {"date": "2025-08-20", "close": 1.33, "volume": 357483.0}, {"date": "2025-08-21", "close": 1.345, "volume": 126974.0}, {"date": "2025-08-22", "close": 1.345, "volume": 153245.0}, {"date": "2025-08-25", "close": 1.355, "volume": 113841.0}, {"date": "2025-08-26", "close": 1.35, "volume": 121510.0}, {"date": "2025-08-27", "close": 1.39, "volume": 457421.0}, {"date": "2025-08-28", "close": 1.39, "volume": 254459.0}, {"date": "2025-08-29", "close": 1.38, "volume": 285372.0}, {"date": "2025-09-01", "close": 1.295, "volume": 417793.0}, {"date": "2025-09-02", "close": 1.32, "volume": 245011.0}, {"date": "2025-09-03", "close": 1.31, "volume": 235955.0}, {"date": "2025-09-04", "close": 1.31, "volume": 185239.0}, {"date": "2025-09-05", "close": 1.3, "volume": 207754.0}, {"date": "2025-09-08", "close": 1.27, "volume": 255821.0}, {"date": "2025-09-09", "close": 1.29, "volume": 147977.0}, {"date": "2025-09-10", "close": 1.25, "volume": 308151.0}, {"date": "2025-09-11", "close": 1.275, "volume": 279443.0}, {"date": "2025-09-12", "close": 1.265, "volume": 172819.0}, {"date": "2025-09-15", "close": 1.245, "volume": 302201.0}, {"date": "2025-09-16", "close": 1.25, "volume": 107159.0}, {"date": "2025-09-17", "close": 1.27, "volume": 275699.0}, {"date": "2025-09-18", "close": 1.245, "volume": 47908.0}, {"date": "2025-09-19", "close": 1.25, "volume": 200666.0}, {"date": "2025-09-22", "close": 1.24, "volume": 212224.0}, {"date": "2025-09-23", "close": 1.22, "volume": 486771.0}, {"date": "2025-09-24", "close": 1.23, "volume": 107097.0}, {"date": "2025-09-25", "close": 1.235, "volume": 247149.0}, {"date": "2025-09-26", "close": 1.24, "volume": 444607.0}, {"date": "2025-09-29", "close": 1.24, "volume": 150130.0}, {"date": "2025-09-30", "close": 1.23, "volume": 432539.0}, {"date": "2025-10-01", "close": 1.24, "volume": 233938.0}, {"date": "2025-10-02", "close": 1.23, "volume": 300246.0}, {"date": "2025-10-03", "close": 1.24, "volume": 161860.0}, {"date": "2025-10-06", "close": 1.23, "volume": 71766.0}, {"date": "2025-10-07", "close": 1.24, "volume": 259307.0}, {"date": "2025-10-08", "close": 1.24, "volume": 95336.0}, {"date": "2025-10-09", "close": 1.24, "volume": 177214.0}, {"date": "2025-10-10", "close": 1.22, "volume": 167042.0}, {"date": "2025-10-13", "close": 1.215, "volume": 100853.0}, {"date": "2025-10-14", "close": 1.21, "volume": 183929.0}, {"date": "2025-10-15", "close": 1.22, "volume": 75827.0}, {"date": "2025-10-16", "close": 1.24, "volume": 124830.0}, {"date": "2025-10-17", "close": 1.235, "volume": 226437.0}, {"date": "2025-10-20", "close": 1.235, "volume": 166141.0}, {"date": "2025-10-21", "close": 1.22, "volume": 115843.0}, {"date": "2025-10-22", "close": 1.225, "volume": 124202.0}, {"date": "2025-10-23", "close": 1.235, "volume": 173727.0}, {"date": "2025-10-24", "close": 1.22, "volume": 125274.0}, {"date": "2025-10-27", "close": 1.215, "volume": 182264.0}, {"date": "2025-10-28", "close": 1.215, "volume": 271948.0}, {"date": "2025-10-29", "close": 1.22, "volume": 65068.0}, {"date": "2025-10-30", "close": 1.235, "volume": 90698.0}, {"date": "2025-10-31", "close": 1.235, "volume": 49115.0}, {"date": "2025-11-03", "close": 1.24, "volume": 310786.0}, {"date": "2025-11-04", "close": 1.24, "volume": 47220.0}, {"date": "2025-11-05", "close": 1.235, "volume": 108946.0}, {"date": "2025-11-06", "close": 1.23, "volume": 58853.0}, {"date": "2025-11-07", "close": 1.23, "volume": 95848.0}, {"date": "2025-11-10", "close": 1.22, "volume": 207318.0}, {"date": "2025-11-11", "close": 1.245, "volume": 85661.0}, {"date": "2025-11-12", "close": 1.24, "volume": 401442.0}, {"date": "2025-11-13", "close": 1.23, "volume": 110298.0}, {"date": "2025-11-14", "close": 1.23, "volume": 102672.0}, {"date": "2025-11-17", "close": 1.22, "volume": 188609.0}, {"date": "2025-11-18", "close": 1.25, "volume": 392202.0}, {"date": "2025-11-19", "close": 1.24, "volume": 169190.0}, {"date": "2025-11-20", "close": 1.24, "volume": 151019.0}, {"date": "2025-11-21", "close": 1.24, "volume": 69510.0}, {"date": "2025-11-24", "close": 1.22, "volume": 373119.0}, {"date": "2025-11-25", "close": 1.215, "volume": 328039.0}, {"date": "2025-11-26", "close": 1.23, "volume": 185408.0}, {"date": "2025-11-27", "close": 1.24, "volume": 254549.0}, {"date": "2025-11-28", "close": 1.235, "volume": 157618.0}, {"date": "2025-12-01", "close": 1.23, "volume": 94341.0}, {"date": "2025-12-02", "close": 1.24, "volume": 120696.0}, {"date": "2025-12-03", "close": 1.235, "volume": 278541.0}, {"date": "2025-12-04", "close": 1.24, "volume": 222383.0}, {"date": "2025-12-05", "close": 1.235, "volume": 282877.0}, {"date": "2025-12-08", "close": 1.24, "volume": 203507.0}, {"date": "2025-12-09", "close": 1.24, "volume": 170316.0}, {"date": "2025-12-10", "close": 1.24, "volume": 280946.0}, {"date": "2025-12-11", "close": 1.23, "volume": 197090.0}, {"date": "2025-12-12", "close": 1.24, "volume": 268260.0}, {"date": "2025-12-15", "close": 1.24, "volume": 154268.0}, {"date": "2025-12-16", "close": 1.23, "volume": 265733.0}, {"date": "2025-12-17", "close": 1.23, "volume": 136503.0}, {"date": "2025-12-18", "close": 1.225, "volume": 174327.0}, {"date": "2025-12-19", "close": 1.24, "volume": 151043.0}, {"date": "2025-12-22", "close": 1.235, "volume": 145152.0}, {"date": "2025-12-23", "close": 1.23, "volume": 255452.0}, {"date": "2025-12-24", "close": 1.225, "volume": 147019.0}, {"date": "2025-12-29", "close": 1.225, "volume": 166188.0}, {"date": "2025-12-30", "close": 1.235, "volume": 129664.0}, {"date": "2025-12-31", "close": 1.26, "volume": 644456.0}, {"date": "2026-01-02", "close": 1.23, "volume": 197880.0}, {"date": "2026-01-05", "close": 1.225, "volume": 176087.0}, {"date": "2026-01-06", "close": 1.235, "volume": 305830.0}, {"date": "2026-01-07", "close": 1.225, "volume": 274919.0}, {"date": "2026-01-08", "close": 1.225, "volume": 120468.0}, {"date": "2026-01-09", "close": 1.255, "volume": 144331.0}, {"date": "2026-01-12", "close": 1.225, "volume": 138768.0}, {"date": "2026-01-13", "close": 1.25, "volume": 78141.0}, {"date": "2026-01-14", "close": 1.23, "volume": 792489.0}, {"date": "2026-01-15", "close": 1.21, "volume": 820466.0}, {"date": "2026-01-16", "close": 1.21, "volume": 123816.0}, {"date": "2026-01-19", "close": 1.21, "volume": 233261.0}, {"date": "2026-01-20", "close": 1.225, "volume": 367639.0}, {"date": "2026-01-21", "close": 1.225, "volume": 346906.0}, {"date": "2026-01-22", "close": 1.24, "volume": 222092.0}, {"date": "2026-01-23", "close": 1.24, "volume": 61159.0}, {"date": "2026-01-27", "close": 1.24, "volume": 91194.0}, {"date": "2026-01-28", "close": 1.24, "volume": 199133.0}, {"date": "2026-01-29", "close": 1.23, "volume": 105754.0}, {"date": "2026-01-30", "close": 1.24, "volume": 208303.0}, {"date": "2026-02-02", "close": 1.23, "volume": 116694.0}, {"date": "2026-02-03", "close": 1.23, "volume": 123579.0}, {"date": "2026-02-04", "close": 1.245, "volume": 121508.0}, {"date": "2026-02-05", "close": 1.23, "volume": 115251.0}, {"date": "2026-02-06", "close": 1.23, "volume": 289245.0}, {"date": "2026-02-09", "close": 1.24, "volume": 76410.0}, {"date": "2026-02-10", "close": 1.235, "volume": 90162.0}, {"date": "2026-02-11", "close": 1.235, "volume": 66981.0}, {"date": "2026-02-12", "close": 1.225, "volume": 310101.0}, {"date": "2026-02-13", "close": 1.24, "volume": 76215.0}, {"date": "2026-02-16", "close": 1.24, "volume": 222434.0}, {"date": "2026-02-17", "close": 1.24, "volume": 138872.0}, {"date": "2026-02-18", "close": 1.24, "volume": 190101.0}, {"date": "2026-02-19", "close": 1.24, "volume": 123657.0}, {"date": "2026-02-20", "close": 1.23, "volume": 149810.0}, {"date": "2026-02-23", "close": 1.245, "volume": 289406.0}, {"date": "2026-02-24", "close": 1.255, "volume": 324650.0}, {"date": "2026-02-25", "close": 1.235, "volume": 197262.0}, {"date": "2026-02-26", "close": 1.235, "volume": 225762.0}, {"date": "2026-02-27", "close": 1.245, "volume": 642874.0}, {"date": "2026-03-02", "close": 1.3, "volume": 380080.0}, {"date": "2026-03-03", "close": 1.26, "volume": 290896.0}, {"date": "2026-03-04", "close": 1.195, "volume": 428964.0}, {"date": "2026-03-05", "close": 1.195, "volume": 104792.0}, {"date": "2026-03-06", "close": 1.185, "volume": 269749.0}, {"date": "2026-03-09", "close": 1.175, "volume": 533953.0}, {"date": "2026-03-10", "close": 1.205, "volume": 316969.0}, {"date": "2026-03-11", "close": 1.175, "volume": 193962.0}, {"date": "2026-03-12", "close": 1.17, "volume": 276806.0}, {"date": "2026-03-13", "close": 1.21, "volume": 148627.0}, {"date": "2026-03-16", "close": 1.2, "volume": 136153.0}, {"date": "2026-03-17", "close": 1.185, "volume": 271758.0}, {"date": "2026-03-18", "close": 1.19, "volume": 209192.0}, {"date": "2026-03-19", "close": 1.18, "volume": 227056.0}, {"date": "2026-03-20", "close": 1.185, "volume": 146376.0}, {"date": "2026-03-23", "close": 1.18, "volume": 163189.0}, {"date": "2026-03-24", "close": 1.2, "volume": 143131.0}, {"date": "2026-03-25", "close": 1.185, "volume": 220416.0}, {"date": "2026-03-26", "close": 1.19, "volume": 80909.0}, {"date": "2026-03-27", "close": 1.19, "volume": 121337.0}, {"date": "2026-03-30", "close": 1.18, "volume": 386697.0}, {"date": "2026-03-31", "close": 1.21, "volume": 198050.0}, {"date": "2026-04-01", "close": 1.23, "volume": 459596.0}, {"date": "2026-04-02", "close": 1.19, "volume": 120651.0}, {"date": "2026-04-07", "close": 1.19, "volume": 191598.0}, {"date": "2026-04-08", "close": 1.225, "volume": 338017.0}, {"date": "2026-04-09", "close": 1.22, "volume": 118042.0}, {"date": "2026-04-10", "close": 1.195, "volume": 199307.0}, {"date": "2026-04-13", "close": 1.2, "volume": 143031.0}, {"date": "2026-04-14", "close": 1.21, "volume": 34099.0}, {"date": "2026-04-15", "close": 1.225, "volume": 159241.0}, {"date": "2026-04-16", "close": 1.22, "volume": 166624.0}, {"date": "2026-04-17", "close": 1.24, "volume": 110332.0}, {"date": "2026-04-20", "close": 1.255, "volume": 303080.0}, {"date": "2026-04-21", "close": 1.27, "volume": 141002.0}, {"date": "2026-04-22", "close": 1.24, "volume": 233293.0}, {"date": "2026-04-23", "close": 1.25, "volume": 236333.0}, {"date": "2026-04-24", "close": 1.24, "volume": 156242.0}, {"date": "2026-04-27", "close": 1.24, "volume": 62735.0}, {"date": "2026-04-28", "close": 1.26, "volume": 378513.0}, {"date": "2026-04-29", "close": 1.3, "volume": 275313.0}, {"date": "2026-04-30", "close": 1.275, "volume": 155605.0}, {"date": "2026-05-01", "close": 1.29, "volume": 266174.0}, {"date": "2026-05-04", "close": 1.29, "volume": 104876.0}, {"date": "2026-05-05", "close": 1.295, "volume": 152547.0}, {"date": "2026-05-06", "close": 1.28, "volume": 40161.0}, {"date": "2026-05-07", "close": 1.285, "volume": 46044.0}, {"date": "2026-05-08", "close": 1.29, "volume": 29465.0}, {"date": "2026-05-11", "close": 1.31, "volume": 228906.0}, {"date": "2026-05-12", "close": 1.35, "volume": 294428.0}, {"date": "2026-05-13", "close": 1.285, "volume": 256973.0}, {"date": "2026-05-14", "close": 1.3, "volume": 71863.0}, {"date": "2026-05-15", "close": 1.31, "volume": 320168.0}, {"date": "2026-05-18", "close": 1.31, "volume": 100407.0}, {"date": "2026-05-19", "close": 1.345, "volume": 53899.0}, {"date": "2026-05-20", "close": 1.335, "volume": 120696.0}, {"date": "2026-05-21", "close": 1.355, "volume": 292755.0}, {"date": "2026-05-22", "close": 1.35, "volume": 197086.0}, {"date": "2026-05-25", "close": 1.35, "volume": 351590.0}, {"date": "2026-05-26", "close": 1.36, "volume": 534239.0}, {"date": "2026-05-27", "close": 1.38, "volume": 235768.0}, {"date": "2026-05-28", "close": 1.35, "volume": 128341.0}, {"date": "2026-05-29", "close": 1.33, "volume": 437540.0}, {"date": "2026-06-01", "close": 1.37, "volume": 525695.0}, {"date": "2026-06-02", "close": 1.335, "volume": 190626.0}, {"date": "2026-06-03", "close": 1.34, "volume": 217877.0}, {"date": "2026-06-04", "close": 1.37, "volume": 210679.0}, {"date": "2026-06-05", "close": 1.35, "volume": 65756.0}, {"date": "2026-06-09", "close": 1.35, "volume": 530419.0}, {"date": "2026-06-10", "close": 1.34, "volume": 271567.0}, {"date": "2026-06-11", "close": 1.345, "volume": 50046.0}, {"date": "2026-06-12", "close": 1.35, "volume": 329527.0}, {"date": "2026-06-15", "close": 1.32, "volume": 861015.0}, {"date": "2026-06-16", "close": 1.335, "volume": 205244.0}, {"date": "2026-06-17", "close": 1.345, "volume": 219533.0}, {"date": "2026-06-18", "close": 1.38, "volume": 108640.0}, {"date": "2026-06-19", "close": 1.34, "volume": 71141.0}, {"date": "2026-06-22", "close": 1.38, "volume": 93080.0}, {"date": "2026-06-23", "close": 1.36, "volume": 260431.0}, {"date": "2026-06-24", "close": 1.325, "volume": 263523.0}, {"date": "2026-06-25", "close": 1.32, "volume": 341777.0}, {"date": "2026-06-26", "close": 1.33, "volume": 199837.0}, {"date": "2026-06-29", "close": 1.33, "volume": 341643.0}, {"date": "2026-06-30", "close": 1.295, "volume": 402395.0}, {"date": "2026-07-01", "close": 1.29, "volume": 297927.0}, {"date": "2026-07-02", "close": 1.3, "volume": 109417.0}, {"date": "2026-07-03", "close": 1.305, "volume": 298366.0}, {"date": "2026-07-06", "close": 1.295, "volume": 131511.0}, {"date": "2026-07-07", "close": 1.27, "volume": 585162.0}, {"date": "2026-07-08", "close": 1.24, "volume": 418499.0}, {"date": "2026-07-09", "close": 1.235, "volume": 244044.0}, {"date": "2026-07-10", "close": 1.285, "volume": 200732.0}, {"date": "2026-07-13", "close": 1.225, "volume": 510845.0}, {"date": "2026-07-14", "close": 1.22, "volume": 264551.0}, {"date": "2026-07-15", "close": 1.215, "volume": 104397.0}, {"date": "2026-07-16", "close": 1.25, "volume": 395667.0}, {"date": "2026-07-17", "close": 1.23, "volume": 254259.0}, {"date": "2026-07-20", "close": 1.245, "volume": 70674.0}, {"date": "2026-07-21", "close": 1.24, "volume": 253056.0}, {"date": "2026-07-22", "close": 1.245, "volume": 224392.0}, {"date": "2026-07-23", "close": 1.25, "volume": 79841.0}, {"date": "2026-07-24", "close": 1.24, "volume": 231955.0}, {"date": "2026-07-27", "close": 1.24, "volume": 78542.0}, {"date": "2026-07-28", "close": 1.27, "volume": 147801.0}, {"date": "2026-07-29", "close": 1.255, "volume": 108395.0}, {"date": "2026-07-30", "close": 1.235, "volume": 546698.0}, {"date": "2026-07-31", "close": 1.24, "volume": 214196.0}, {"date": "2026-08-03", "close": 1.225, "volume": 51967.0}, {"date": "2026-08-04", "close": 1.225, "volume": 55528.0}, {"date": "2026-08-05", "close": 1.225, "volume": 259988.0}, {"date": "2026-08-06", "close": 1.225, "volume": 96094.0}, {"date": "2026-08-07", "close": 1.225, "volume": 88806.0}, {"date": "2026-08-10", "close": 1.23, "volume": 226725.0}, {"date": "2026-08-11", "close": 1.23, "volume": 124217.0}, {"date": "2026-08-12", "close": 1.21, "volume": 160123.0}, {"date": "2026-08-13", "close": 1.22, "volume": 172723.0}, {"date": "2026-08-14", "close": 1.21, "volume": 138446.0}, {"date": "2026-08-17", "close": 1.21, "volume": 110845.0}, {"date": "2026-08-18", "close": 1.225, "volume": 209217.0}, {"date": "2026-08-19", "close": 1.2, "volume": 302860.0}, {"date": "2026-08-20", "close": 1.2, "volume": 481588.0}, {"date": "2026-08-21", "close": 1.2, "volume": 182163.0}, {"date": "2026-08-24", "close": 1.2, "volume": 116851.0}, {"date": "2026-08-25", "close": 1.2, "volume": 291456.0}, {"date": "2026-08-26", "close": 1.195, "volume": 91539.0}, {"date": "2026-08-27", "close": 1.2, "volume": 142915.0}, {"date": "2026-08-28", "close": 1.195, "volume": 152178.0}, {"date": "2026-08-31", "close": 1.2, "volume": 274737.0}, {"date": "2026-09-01", "close": 1.195, "volume": 121351.0}, {"date": "2026-09-02", "close": 1.195, "volume": 94955.0}, {"date": "2026-09-03", "close": 1.2, "volume": 81390.0}, {"date": "2026-09-04", "close": 1.19, "volume": 171506.0}, {"date": "2026-09-07", "close": 1.17, "volume": 340279.0}], "refreshing": true}