{"ticker": "LED", "overview": {"name": "LDR Capital Property Fund", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LED", "has_prices": true, "as_of": "2026-09-07", "last": 0.39, "prev_close": 0.39, "change": 0.0, "change_pct": 0.0, "session_volume": 468977.0, "vwap_5": 0.39202864968968054, "vwap_20": 0.4470130375108815, "vwap_60": 0.47179012436699813, "vwap_250": 0.5706620638624412, "high_52w": 0.67, "low_52w": 0.385, "avg_volume_20": 226703.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03150672", "src": "ASX", "ticker": "LED", "cik": "", "company": "LDR Capital Property Fund", "company_raw": "LDR Capital Property Fund", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LED", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150672", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "ASXSH-03146613", "src": "ASX", "ticker": "LED", "cik": "", "company": "LDR Capital Property Fund", "company_raw": "LDR Capital Property Fund", "who": "Kenxue Pty Ltd (Kenxue) Aloron Pty Ltd (Aloron)", "who_key": "Kenxue Pty Ltd (Kenxue) Aloron Pty Ltd (Aloron)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Kenxue Pty Ltd (Kenxue) Aloron Pty Ltd (Aloron) lifts LED 8.81% to 9.87%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146613", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45520}, {"id": "ASX-03137731", "src": "ASX", "ticker": "LED", "cik": "", "company": "LDR Capital Property Fund", "company_raw": "LDR Capital Property Fund", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LED stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137731", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78640}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Kenxue Pty Ltd <Susan Investment Trust> (Kenxue", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.87, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146613-2A1703269", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathryn Julia Neilson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133672-2A1696326", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-12", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/led", "needs_ocr": 0}], "directors": [{"name": "Kathryn Julia Neilson", "first_seen": "2026-09-09", "last_seen": "2026-09-09", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-09", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146613-2A1703269"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Appendix 4G and FY26 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140802-2A1699911"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140800-2A1699908"}, {"date": "2026-09-10", "form": "Other", "title": "LED Investor Forum", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134223-2A1696558"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133672-2A1696326"}], "performance": {"ticker": "LED", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-06", "close": 1.18240082, "volume": 3237382.0}, {"date": "2019-12-09", "close": 1.18240082, "volume": 4085423.0}, {"date": "2019-12-10", "close": 1.21147625, "volume": 2478186.0}, {"date": "2019-12-11", "close": 1.21147625, "volume": 1052447.0}, {"date": "2019-12-12", "close": 1.206630345, "volume": 780680.0}, {"date": "2019-12-13", "close": 1.19209263, "volume": 1855323.0}, {"date": "2019-12-16", "close": 1.206630345, "volume": 643205.0}, {"date": "2019-12-17", "close": 1.206630345, "volume": 261690.0}, {"date": "2019-12-18", "close": 1.206630345, "volume": 1325689.0}, {"date": "2019-12-19", "close": 1.206630345, "volume": 686687.0}, {"date": "2019-12-20", "close": 1.206630345, "volume": 710154.0}, {"date": "2019-12-23", "close": 1.216322155, "volume": 933158.0}, {"date": "2019-12-24", "close": 1.22116806, "volume": 299430.0}, {"date": "2019-12-27", "close": 1.21147625, "volume": 43959.0}, {"date": "2019-12-30", "close": 1.21147625, "volume": 101364.0}, {"date": "2019-12-31", "close": 1.206630345, "volume": 133205.0}, {"date": "2020-01-02", "close": 1.216322155, "volume": 73194.0}, {"date": "2020-01-06", "close": 1.21147625, "volume": 593974.0}, {"date": "2020-01-07", "close": 1.21147625, "volume": 736099.0}, {"date": "2020-01-08", "close": 1.21147625, "volume": 279979.0}, {"date": "2020-01-09", "close": 1.21147625, "volume": 1392264.0}, {"date": "2020-01-10", "close": 1.24055168, "volume": 1503821.0}, {"date": "2020-01-13", "close": 1.28901073, "volume": 355125.0}, {"date": "2020-01-14", "close": 1.28901073, "volume": 1791902.0}, {"date": "2020-01-15", "close": 1.26962711, "volume": 115341.0}, {"date": "2020-01-16", "close": 1.27931892, "volume": 169275.0}, {"date": "2020-01-17", "close": 1.28901073, "volume": 412174.0}, {"date": "2020-01-20", "close": 1.27931892, "volume": 420138.0}, {"date": "2020-01-21", "close": 1.2599353, "volume": 212446.0}, {"date": "2020-01-22", "close": 1.27931892, "volume": 149971.0}, {"date": "2020-01-23", "close": 1.27931892, "volume": 25818.0}, {"date": "2020-01-24", "close": 1.2599353, "volume": 194621.0}, {"date": "2020-01-28", "close": 1.25024349, "volume": 53759.0}, {"date": "2020-01-29", "close": 1.25024349, "volume": 116739.0}, {"date": "2020-01-30", "close": 1.25024349, "volume": 849228.0}, {"date": "2020-01-31", "close": 1.245397585, "volume": 731325.0}, {"date": "2020-02-03", "close": 1.245397585, "volume": 73756.0}, {"date": "2020-02-04", "close": 1.24055168, "volume": 251209.0}, {"date": "2020-02-05", "close": 1.255089395, "volume": 172220.0}, {"date": "2020-02-06", "close": 1.255089395, "volume": 241698.0}, {"date": "2020-02-07", "close": 1.245397585, "volume": 162016.0}, {"date": "2020-02-10", "close": 1.25024349, "volume": 1020904.0}, {"date": "2020-02-11", "close": 1.255089395, "volume": 414497.0}, {"date": "2020-02-12", "close": 1.26962711, "volume": 386743.0}, {"date": "2020-02-13", "close": 1.27931892, "volume": 504638.0}, {"date": "2020-02-14", "close": 1.264781205, "volume": 241699.0}, {"date": "2020-02-17", "close": 1.26962711, "volume": 425307.0}, {"date": "2020-02-18", "close": 1.274473015, "volume": 106109.0}, {"date": "2020-02-19", "close": 1.274473015, "volume": 510121.0}, {"date": "2020-02-20", "close": 1.274473015, "volume": 88502.0}, {"date": "2020-02-21", "close": 1.274473015, "volume": 211060.0}, {"date": "2020-02-24", "close": 1.255089395, "volume": 263450.0}, {"date": "2020-02-25", "close": 1.25024349, "volume": 404408.0}, {"date": "2020-02-26", "close": 1.235705775, "volume": 395244.0}, {"date": "2020-02-27", "close": 1.22116806, "volume": 145767.0}, {"date": "2020-02-28", "close": 1.17270901, "volume": 1129022.0}, {"date": "2020-03-02", "close": 1.206630345, "volume": 505562.0}, {"date": "2020-03-03", "close": 1.22116806, "volume": 727025.0}, {"date": "2020-03-04", "close": 1.22116806, "volume": 425447.0}, {"date": "2020-03-05", "close": 1.21147625, "volume": 146019.0}, {"date": "2020-03-06", "close": 1.21147625, "volume": 190247.0}, {"date": "2020-03-09", "close": 1.148479485, "volume": 942674.0}, {"date": "2020-03-10", "close": 1.158171295, "volume": 607738.0}, {"date": "2020-03-11", "close": 1.129095865, "volume": 543812.0}, {"date": "2020-03-12", "close": 1.12424996, "volume": 661170.0}, {"date": "2020-03-13", "close": 1.0660991, "volume": 573347.0}, {"date": "2020-03-16", "close": 1.03702367, "volume": 2914497.0}, {"date": "2020-03-17", "close": 1.032177765, "volume": 197831.0}, {"date": "2020-03-18", "close": 1.003102335, "volume": 437583.0}, {"date": "2020-03-19", "close": 0.944951475, "volume": 485022.0}, {"date": "2020-03-20", "close": 0.954643285, "volume": 301044.0}, {"date": "2020-03-23", "close": 0.84318747, "volume": 234331.0}, {"date": "2020-03-24", "close": 0.867416995, "volume": 211334.0}, {"date": "2020-03-25", "close": 0.896492425, "volume": 210118.0}, {"date": "2020-03-26", "close": 0.896492425, "volume": 542586.0}, {"date": "2020-03-27", "close": 0.90133833, "volume": 852446.0}, {"date": "2020-03-30", "close": 0.8722629, "volume": 486510.0}, {"date": "2020-03-31", "close": 0.91103014, "volume": 117729.0}, {"date": "2020-04-01", "close": 0.88195471, "volume": 199701.0}, {"date": "2020-04-02", "close": 0.89164652, "volume": 5599.0}, {"date": "2020-04-03", "close": 0.915876045, "volume": 112248.0}, {"date": "2020-04-06", "close": 0.92072195, "volume": 30902.0}, {"date": "2020-04-07", "close": 0.91103014, "volume": 63603.0}, {"date": "2020-04-08", "close": 0.906184235, "volume": 48490.0}, {"date": "2020-04-09", "close": 0.906184235, "volume": 59540.0}, {"date": "2020-04-14", "close": 0.85287928, "volume": 475184.0}, {"date": "2020-04-15", "close": 0.848033375, "volume": 306151.0}, {"date": "2020-04-16", "close": 0.848033375, "volume": 133757.0}, {"date": "2020-04-17", "close": 0.857725185, "volume": 162858.0}, {"date": "2020-04-20", "close": 0.867416995, "volume": 99117.0}, {"date": "2020-04-21", "close": 0.867416995, "volume": 79083.0}, {"date": "2020-04-22", "close": 0.86257109, "volume": 138619.0}, {"date": "2020-04-23", "close": 0.867416995, "volume": 134299.0}, {"date": "2020-04-24", "close": 0.8722629, "volume": 33573.0}, {"date": "2020-04-27", "close": 0.877108805, "volume": 787568.0}, {"date": "2020-04-28", "close": 0.86257109, "volume": 631251.0}, {"date": "2020-04-29", "close": 0.86257109, "volume": 823974.0}, {"date": "2020-04-30", "close": 0.886800615, "volume": 701843.0}, {"date": "2020-05-01", "close": 0.886800615, "volume": 1021510.0}, {"date": "2020-05-04", "close": 0.8722629, "volume": 98978.0}, {"date": "2020-05-05", "close": 0.8722629, "volume": 118755.0}, {"date": "2020-05-06", "close": 0.85287928, "volume": 515786.0}, {"date": "2020-05-07", "close": 0.84318747, "volume": 562692.0}, {"date": "2020-05-08", "close": 0.877108805, "volume": 549538.0}, {"date": "2020-05-11", "close": 0.877108805, "volume": 425234.0}, {"date": "2020-05-12", "close": 0.88195471, "volume": 348681.0}, {"date": "2020-05-13", "close": 0.886800615, "volume": 153809.0}, {"date": "2020-05-14", "close": 0.877108805, "volume": 67322.0}, {"date": "2020-05-15", "close": 0.877108805, "volume": 91293.0}, {"date": "2020-05-18", "close": 0.925567855, "volume": 83679.0}, {"date": "2020-05-19", "close": 0.915876045, "volume": 100109.0}, {"date": "2020-05-20", "close": 0.91103014, "volume": 47462.0}, {"date": "2020-05-21", "close": 0.89164652, "volume": 76647.0}, {"date": "2020-05-22", "close": 0.925567855, "volume": 595888.0}, {"date": "2020-05-25", "close": 0.93041376, "volume": 477139.0}, {"date": "2020-05-26", "close": 0.935259665, "volume": 237574.0}, {"date": "2020-05-27", "close": 0.896492425, "volume": 450863.0}, {"date": "2020-05-28", "close": 0.95948919, "volume": 400110.0}, {"date": "2020-05-29", "close": 0.94979738, "volume": 220382.0}, {"date": "2020-06-01", "close": 0.974026905, "volume": 11765.0}, {"date": "2020-06-02", "close": 0.95948919, "volume": 97961.0}, {"date": "2020-06-03", "close": 0.97887281, "volume": 265065.0}, {"date": "2020-06-04", "close": 0.954643285, "volume": 229454.0}, {"date": "2020-06-05", "close": 0.98856462, "volume": 48780.0}, {"date": "2020-06-09", "close": 0.97887281, "volume": 181816.0}, {"date": "2020-06-10", "close": 0.97887281, "volume": 43263.0}, {"date": "2020-06-11", "close": 0.97887281, "volume": 99412.0}, {"date": "2020-06-12", "close": 0.94979738, "volume": 287832.0}, {"date": "2020-06-15", "close": 0.94010557, "volume": 159832.0}, {"date": "2020-06-16", "close": 0.983718715, "volume": 94810.0}, {"date": "2020-06-17", "close": 0.983718715, "volume": 273505.0}, {"date": "2020-06-18", "close": 0.983718715, "volume": 639668.0}, {"date": "2020-06-19", "close": 1.00794824, "volume": 619713.0}, {"date": "2020-06-22", "close": 1.02733186, "volume": 462885.0}, {"date": "2020-06-23", "close": 1.00794824, "volume": 240706.0}, {"date": "2020-06-24", "close": 1.03702367, "volume": 278071.0}, {"date": "2020-06-25", "close": 1.04671548, "volume": 345787.0}, {"date": "2020-06-26", "close": 1.041869575, "volume": 114694.0}, {"date": "2020-06-29", "close": 0.97887281, "volume": 305543.0}, {"date": "2020-06-30", "close": 0.98856462, "volume": 117319.0}, {"date": "2020-07-01", "close": 0.983718715, "volume": 41920.0}, {"date": "2020-07-02", "close": 0.993410525, "volume": 104998.0}, {"date": "2020-07-03", "close": 0.99825643, "volume": 27827.0}, {"date": "2020-07-06", "close": 0.97887281, "volume": 68335.0}, {"date": "2020-07-07", "close": 0.969181, "volume": 33176.0}, {"date": "2020-07-08", "close": 0.94979738, "volume": 185795.0}, {"date": "2020-07-09", "close": 0.964335095, "volume": 154202.0}, {"date": "2020-07-10", "close": 0.969181, "volume": 55998.0}, {"date": "2020-07-13", "close": 0.95948919, "volume": 176276.0}, {"date": "2020-07-14", "close": 0.94979738, "volume": 313587.0}, {"date": "2020-07-15", "close": 0.974026905, "volume": 57489.0}, {"date": "2020-07-16", "close": 0.974026905, "volume": 98872.0}, {"date": "2020-07-17", "close": 0.964335095, "volume": 36845.0}, {"date": "2020-07-20", "close": 0.954643285, "volume": 999.0}, {"date": "2020-07-21", "close": 0.97887281, "volume": 29642.0}, {"date": "2020-07-22", "close": 0.974026905, "volume": 18185.0}, {"date": "2020-07-23", "close": 0.974026905, "volume": 122669.0}, {"date": "2020-07-24", "close": 0.94979738, "volume": 149376.0}, {"date": "2020-07-27", "close": 0.95948919, "volume": 4372.0}, {"date": "2020-07-28", "close": 0.944951475, "volume": 124297.0}, {"date": "2020-07-29", "close": 0.94979738, "volume": 21065.0}, {"date": "2020-07-30", "close": 0.944951475, "volume": 209388.0}, {"date": "2020-07-31", "close": 0.93041376, "volume": 334454.0}, {"date": "2020-08-03", "close": 0.944951475, "volume": 58386.0}, {"date": "2020-08-04", "close": 0.969181, "volume": 22825.0}, {"date": "2020-08-05", "close": 0.94979738, "volume": 247155.0}, {"date": "2020-08-06", "close": 0.95948919, "volume": 41206.0}, {"date": "2020-08-07", "close": 0.94979738, "volume": 59366.0}, {"date": "2020-08-10", "close": 0.964335095, "volume": 37554.0}, {"date": "2020-08-11", "close": 0.964335095, "volume": 9438.0}, {"date": "2020-08-12", "close": 0.94010557, "volume": 224872.0}, {"date": "2020-08-13", "close": 0.964335095, "volume": 86999.0}, {"date": "2020-08-14", "close": 0.964335095, "volume": 6500.0}, {"date": "2020-08-17", "close": 0.993410525, "volume": 101204.0}, {"date": "2020-08-18", "close": 0.993410525, "volume": 205683.0}, {"date": "2020-08-19", "close": 0.95948919, "volume": 238346.0}, {"date": "2020-08-20", "close": 0.983718715, "volume": 51293.0}, {"date": "2020-08-21", "close": 0.98856462, "volume": 97347.0}, {"date": "2020-08-24", "close": 0.969181, "volume": 174110.0}, {"date": "2020-08-25", "close": 0.993410525, "volume": 253869.0}, {"date": "2020-08-26", "close": 0.98856462, "volume": 83399.0}, {"date": "2020-08-27", "close": 0.969181, "volume": 308515.0}, {"date": "2020-08-28", "close": 0.974026905, "volume": 7849.0}, {"date": "2020-08-31", "close": 0.983718715, "volume": 418813.0}, {"date": "2020-09-01", "close": 0.97887281, "volume": 146332.0}, {"date": "2020-09-02", "close": 0.974026905, "volume": 82280.0}, {"date": "2020-09-03", "close": 0.969181, "volume": 85862.0}, {"date": "2020-09-04", "close": 0.969181, "volume": 13618.0}, {"date": "2020-09-07", "close": 0.98856462, "volume": 46329.0}, {"date": "2020-09-08", "close": 0.97887281, "volume": 298613.0}, {"date": "2020-09-09", "close": 0.969181, "volume": 193042.0}, {"date": "2020-09-10", "close": 0.95948919, "volume": 134117.0}, {"date": "2020-09-11", "close": 0.974026905, "volume": 29243.0}, {"date": "2020-09-14", "close": 0.969181, "volume": 163221.0}, {"date": "2020-09-15", "close": 0.969181, "volume": 68212.0}, {"date": "2020-09-16", "close": 0.969181, "volume": 91791.0}, {"date": "2020-09-17", "close": 0.97887281, "volume": 300864.0}, {"date": "2020-09-18", "close": 0.97887281, "volume": 55604.0}, {"date": "2020-09-21", "close": 0.983718715, "volume": 135888.0}, {"date": "2020-09-22", "close": 0.98856462, "volume": 261984.0}, {"date": "2020-09-23", "close": 0.98856462, "volume": 403280.0}, {"date": "2020-09-24", "close": 1.00794824, "volume": 394242.0}, {"date": "2020-09-25", "close": 1.022485955, "volume": 164697.0}, {"date": "2020-09-28", "close": 1.03702367, "volume": 344191.0}, {"date": "2020-09-29", "close": 1.012794145, "volume": 24185.0}, {"date": "2020-09-30", "close": 1.00794824, "volume": 170353.0}, {"date": "2020-10-01", "close": 1.00794824, "volume": 40476.0}, {"date": "2020-10-02", "close": 0.98856462, "volume": 137654.0}, {"date": "2020-10-05", "close": 1.012794145, "volume": 9198.0}, {"date": "2020-10-06", "close": 1.022485955, "volume": 111623.0}, {"date": "2020-10-07", "close": 1.02733186, "volume": 69213.0}, {"date": "2020-10-08", "close": 0.99825643, "volume": 97105.0}, {"date": "2020-10-09", "close": 1.00794824, "volume": 14068.0}, {"date": "2020-10-12", "close": 1.022485955, "volume": 66749.0}, {"date": "2020-10-13", "close": 1.003102335, "volume": 447319.0}, {"date": "2020-10-14", "close": 0.99825643, "volume": 364507.0}, {"date": "2020-10-15", "close": 0.993410525, "volume": 130233.0}, {"date": "2020-10-16", "close": 0.98856462, "volume": 125930.0}, {"date": "2020-10-19", "close": 0.99825643, "volume": 38231.0}, {"date": "2020-10-20", "close": 0.993410525, "volume": 34438.0}, {"date": "2020-10-21", "close": 0.98856462, "volume": 220372.0}, {"date": "2020-10-22", "close": 0.99825643, "volume": 225718.0}, {"date": "2020-10-23", "close": 0.993410525, "volume": 140828.0}, {"date": "2020-10-26", "close": 0.993410525, "volume": 134860.0}, {"date": "2020-10-27", "close": 0.983718715, "volume": 116496.0}, {"date": "2020-10-28", "close": 0.993410525, "volume": 44572.0}, {"date": "2020-10-29", "close": 0.974026905, "volume": 164434.0}, {"date": "2020-10-30", "close": 0.97887281, "volume": 103729.0}, {"date": "2020-11-02", "close": 0.98856462, "volume": 111597.0}, {"date": "2020-11-03", "close": 0.97887281, "volume": 137683.0}, {"date": "2020-11-04", "close": 0.98856462, "volume": 492593.0}, {"date": "2020-11-05", "close": 0.99825643, "volume": 225841.0}, {"date": "2020-11-06", "close": 0.993410525, "volume": 82183.0}, {"date": "2020-11-09", "close": 0.99825643, "volume": 85322.0}, {"date": "2020-11-10", "close": 1.01764005, "volume": 450072.0}, {"date": "2020-11-11", "close": 1.05640729, "volume": 205518.0}, {"date": "2020-11-12", "close": 1.061253195, "volume": 138202.0}, {"date": "2020-11-13", "close": 1.051561385, "volume": 87602.0}, {"date": "2020-11-17", "close": 1.03702367, "volume": 98941.0}, {"date": "2020-11-18", "close": 1.03702367, "volume": 187572.0}, {"date": "2020-11-19", "close": 1.032177765, "volume": 63184.0}, {"date": "2020-11-20", "close": 1.04671548, "volume": 266966.0}, {"date": "2020-11-23", "close": 1.051561385, "volume": 43264.0}, {"date": "2020-11-24", "close": 1.05640729, "volume": 583546.0}, {"date": "2020-11-25", "close": 1.051561385, "volume": 172321.0}, {"date": "2020-11-26", "close": 1.03702367, "volume": 283126.0}, {"date": "2020-11-27", "close": 1.04671548, "volume": 69631.0}, {"date": "2020-11-30", "close": 1.04671548, "volume": 192970.0}, {"date": "2020-12-01", "close": 1.041869575, "volume": 11008.0}, {"date": "2020-12-02", "close": 1.04671548, "volume": 192097.0}, {"date": "2020-12-03", "close": 1.04671548, "volume": 64024.0}, {"date": "2020-12-04", "close": 1.04671548, "volume": 59371.0}, {"date": "2020-12-07", "close": 1.04671548, "volume": 272922.0}, {"date": "2020-12-08", "close": 1.04671548, "volume": 69865.0}, {"date": "2020-12-09", "close": 1.04671548, "volume": 729277.0}, {"date": "2020-12-10", "close": 1.03702367, "volume": 51481.0}, {"date": "2020-12-11", "close": 1.032177765, "volume": 100667.0}, {"date": "2020-12-14", "close": 1.041869575, "volume": 188228.0}, {"date": "2020-12-15", "close": 1.041869575, "volume": 22206.0}, {"date": "2020-12-16", "close": 1.03702367, "volume": 248487.0}, {"date": "2020-12-17", "close": 1.03702367, "volume": 228432.0}, {"date": "2020-12-18", "close": 1.041869575, "volume": 286470.0}, {"date": "2020-12-21", "close": 1.061253195, "volume": 87745.0}, {"date": "2020-12-22", "close": 1.051561385, "volume": 125005.0}, {"date": "2020-12-23", "close": 1.03702367, "volume": 169813.0}, {"date": "2020-12-24", "close": 1.03702367, "volume": 56059.0}, {"date": "2020-12-29", "close": 1.04671548, "volume": 50395.0}, {"date": "2020-12-30", "close": 1.022485955, "volume": 43055.0}, {"date": "2020-12-31", "close": 1.02733186, "volume": 60775.0}, {"date": "2021-01-04", "close": 1.02733186, "volume": 23475.0}, {"date": "2021-01-05", "close": 1.02733186, "volume": 63980.0}, {"date": "2021-01-06", "close": 1.022485955, "volume": 137784.0}, {"date": "2021-01-07", "close": 1.01764005, "volume": 58066.0}, {"date": "2021-01-08", "close": 1.01764005, "volume": 171036.0}, {"date": "2021-01-11", "close": 1.00794824, "volume": 157954.0}, {"date": "2021-01-12", "close": 1.032177765, "volume": 125782.0}, {"date": "2021-01-13", "close": 1.012794145, "volume": 34172.0}, {"date": "2021-01-14", "close": 1.003102335, "volume": 85003.0}, {"date": "2021-01-15", "close": 1.01764005, "volume": 62495.0}, {"date": "2021-01-18", "close": 1.01764005, "volume": 6631.0}, {"date": "2021-01-19", "close": 1.01764005, "volume": 105760.0}, {"date": "2021-01-20", "close": 1.012794145, "volume": 27047.0}, {"date": "2021-01-21", "close": 1.01764005, "volume": 28080.0}, {"date": "2021-01-22", "close": 1.012794145, "volume": 82555.0}, {"date": "2021-01-25", "close": 1.00794824, "volume": 18175.0}, {"date": "2021-01-27", "close": 1.003102335, "volume": 66839.0}, {"date": "2021-01-28", "close": 0.99825643, "volume": 92999.0}, {"date": "2021-01-29", "close": 1.00794824, "volume": 215131.0}, {"date": "2021-02-01", "close": 1.01764005, "volume": 192999.0}, {"date": "2021-02-02", "close": 1.01764005, "volume": 123404.0}, {"date": "2021-02-03", "close": 1.003102335, "volume": 573387.0}, {"date": "2021-02-04", "close": 1.00794824, "volume": 121570.0}, {"date": "2021-02-05", "close": 0.99825643, "volume": 501157.0}, {"date": "2021-02-08", "close": 0.993410525, "volume": 182608.0}, {"date": "2021-02-09", "close": 0.983718715, "volume": 572043.0}, {"date": "2021-02-10", "close": 0.983718715, "volume": 195390.0}, {"date": "2021-02-11", "close": 0.983718715, "volume": 51332.0}, {"date": "2021-02-12", "close": 0.985657077, "volume": 843538.0}, {"date": "2021-02-15", "close": 0.983718715, "volume": 179734.0}, {"date": "2021-02-16", "close": 0.97887281, "volume": 722838.0}, {"date": "2021-02-17", "close": 0.97887281, "volume": 277867.0}, {"date": "2021-02-18", "close": 0.98856462, "volume": 137101.0}, {"date": "2021-02-19", "close": 0.969181, "volume": 445851.0}, {"date": "2021-02-22", "close": 0.983718715, "volume": 588003.0}, {"date": "2021-02-23", "close": 0.98856462, "volume": 2361617.0}, {"date": "2021-02-24", "close": 1.012794145, "volume": 700407.0}, {"date": "2021-02-25", "close": 1.012794145, "volume": 653464.0}, {"date": "2021-02-26", "close": 0.99825643, "volume": 376949.0}, {"date": "2021-03-01", "close": 0.99825643, "volume": 80919.0}, {"date": "2021-03-02", "close": 1.00794824, "volume": 33588.0}, {"date": "2021-03-03", "close": 1.00794824, "volume": 236587.0}, {"date": "2021-03-04", "close": 1.00794824, "volume": 105694.0}, {"date": "2021-03-05", "close": 1.00794824, "volume": 116413.0}, {"date": "2021-03-08", "close": 1.012794145, "volume": 34637.0}, {"date": "2021-03-09", "close": 1.01764005, "volume": 60435.0}, {"date": "2021-03-10", "close": 1.01764005, "volume": 181459.0}, {"date": "2021-03-11", "close": 1.00794824, "volume": 299965.0}, {"date": "2021-03-12", "close": 1.012794145, "volume": 96756.0}, {"date": "2021-03-15", "close": 1.00794824, "volume": 148082.0}, {"date": "2021-03-16", "close": 1.00794824, "volume": 284918.0}, {"date": "2021-03-17", "close": 1.00794824, "volume": 62638.0}, {"date": "2021-03-18", "close": 1.01764005, "volume": 126335.0}, {"date": "2021-03-19", "close": 1.012794145, "volume": 173659.0}, {"date": "2021-03-22", "close": 1.00794824, "volume": 104296.0}, {"date": "2021-03-23", "close": 1.00794824, "volume": 77847.0}, {"date": "2021-03-24", "close": 1.01764005, "volume": 463080.0}, {"date": "2021-03-25", "close": 1.032177765, "volume": 178116.0}, {"date": "2021-03-26", "close": 1.032177765, "volume": 178910.0}, {"date": "2021-03-29", "close": 1.04671548, "volume": 88465.0}, {"date": "2021-03-30", "close": 1.003102335, "volume": 53148.0}, {"date": "2021-03-31", "close": 1.02733186, "volume": 176218.0}, {"date": "2021-04-01", "close": 1.04671548, "volume": 11313.0}, {"date": "2021-04-06", "close": 1.032177765, "volume": 22506.0}, {"date": "2021-04-07", "close": 1.051561385, "volume": 71849.0}, {"date": "2021-04-08", "close": 1.04671548, "volume": 21942.0}, {"date": "2021-04-09", "close": 1.04671548, "volume": 67149.0}, {"date": "2021-04-12", "close": 1.05640729, "volume": 81114.0}, {"date": "2021-04-13", "close": 1.05640729, "volume": 50549.0}, {"date": "2021-04-14", "close": 1.04671548, "volume": 97041.0}, {"date": "2021-04-15", "close": 1.051561385, "volume": 242641.0}, {"date": "2021-04-16", "close": 1.05640729, "volume": 95337.0}, {"date": "2021-04-19", "close": 1.05640729, "volume": 440181.0}, {"date": "2021-04-20", "close": 1.041869575, "volume": 106559.0}, {"date": "2021-04-21", "close": 1.041869575, "volume": 349894.0}, {"date": "2021-04-22", "close": 1.04671548, "volume": 24186.0}, {"date": "2021-04-23", "close": 1.03702367, "volume": 528697.0}, {"date": "2021-04-26", "close": 1.05640729, "volume": 119033.0}, {"date": "2021-04-27", "close": 1.041869575, "volume": 95700.0}, {"date": "2021-04-28", "close": 1.041869575, "volume": 265667.0}, {"date": "2021-04-29", "close": 1.04671548, "volume": 100875.0}, {"date": "2021-04-30", "close": 1.041869575, "volume": 107435.0}, {"date": "2021-05-03", "close": 1.041869575, "volume": 147427.0}, {"date": "2021-05-04", "close": 1.051561385, "volume": 489062.0}, {"date": "2021-05-05", "close": 1.04671548, "volume": 72908.0}, {"date": "2021-05-06", "close": 1.04671548, "volume": 157193.0}, {"date": "2021-05-07", "close": 1.04671548, "volume": 28579.0}, {"date": "2021-05-10", "close": 1.041869575, "volume": 51357.0}, {"date": "2021-05-11", "close": 1.03702367, "volume": 80255.0}, {"date": "2021-05-12", "close": 1.03702367, "volume": 73713.0}, {"date": "2021-05-13", "close": 1.02733186, "volume": 122659.0}, {"date": "2021-05-14", "close": 1.03702367, "volume": 219082.0}, {"date": "2021-05-17", "close": 1.041869575, "volume": 240449.0}, {"date": "2021-05-18", "close": 1.041869575, "volume": 11209.0}, {"date": "2021-05-19", "close": 1.03702367, "volume": 333242.0}, {"date": "2021-05-20", "close": 1.051561385, "volume": 27150.0}, {"date": "2021-05-21", "close": 1.03702367, "volume": 48968.0}, {"date": "2021-05-24", "close": 1.041869575, "volume": 129949.0}, {"date": "2021-05-25", "close": 1.041869575, "volume": 137884.0}, {"date": "2021-05-26", "close": 1.041869575, "volume": 57371.0}, {"date": "2021-05-27", "close": 1.041869575, "volume": 186151.0}, {"date": "2021-05-28", "close": 1.05640729, "volume": 60626.0}, {"date": "2021-05-31", "close": 1.041869575, "volume": 134391.0}, {"date": "2021-06-01", "close": 1.032177765, "volume": 191102.0}, {"date": "2021-06-02", "close": 1.08548272, "volume": 709629.0}, {"date": "2021-06-03", "close": 1.09517453, "volume": 740776.0}, {"date": "2021-06-04", "close": 1.090328625, "volume": 531860.0}, {"date": "2021-06-07", "close": 1.080636815, "volume": 253926.0}, {"date": "2021-06-08", "close": 1.11455815, "volume": 692632.0}, {"date": "2021-06-09", "close": 1.10486634, "volume": 961512.0}, {"date": "2021-06-10", "close": 1.10486634, "volume": 301824.0}, {"date": "2021-06-11", "close": 1.090328625, "volume": 467811.0}, {"date": "2021-06-15", "close": 1.08548272, "volume": 94558.0}, {"date": "2021-06-16", "close": 1.090328625, "volume": 271885.0}, {"date": "2021-06-17", "close": 1.10486634, "volume": 241266.0}, {"date": "2021-06-18", "close": 1.12424996, "volume": 215941.0}, {"date": "2021-06-21", "close": 1.12424996, "volume": 172407.0}, {"date": "2021-06-22", "close": 1.12424996, "volume": 153370.0}, {"date": "2021-06-23", "close": 1.129095865, "volume": 85751.0}, {"date": "2021-06-24", "close": 1.138787675, "volume": 282630.0}, {"date": "2021-06-25", "close": 1.12424996, "volume": 340225.0}, {"date": "2021-06-28", "close": 1.12424996, "volume": 127023.0}, {"date": "2021-06-29", "close": 1.10486634, "volume": 44043.0}, {"date": "2021-06-30", "close": 1.1266729125, "volume": 37307.0}, {"date": "2021-07-01", "close": 1.129095865, "volume": 111192.0}, {"date": "2021-07-02", "close": 1.129095865, "volume": 25171.0}, {"date": "2021-07-05", "close": 1.12424996, "volume": 227070.0}, {"date": "2021-07-06", "close": 1.138787675, "volume": 21862.0}, {"date": "2021-07-07", "close": 1.12424996, "volume": 95495.0}, {"date": "2021-07-08", "close": 1.129095865, "volume": 142892.0}, {"date": "2021-07-09", "close": 1.11455815, "volume": 66228.0}, {"date": "2021-07-12", "close": 1.11455815, "volume": 9767.0}, {"date": "2021-07-13", "close": 1.12424996, "volume": 82344.0}, {"date": "2021-07-14", "close": 1.138787675, "volume": 38866.0}, {"date": "2021-07-15", "close": 1.12424996, "volume": 39377.0}, {"date": "2021-07-16", "close": 1.138787675, "volume": 22370.0}, {"date": "2021-07-19", "close": 1.12424996, "volume": 129341.0}, {"date": "2021-07-20", "close": 1.13394177, "volume": 68795.0}, {"date": "2021-07-21", "close": 1.12424996, "volume": 93869.0}, {"date": "2021-07-22", "close": 1.11455815, "volume": 63505.0}, {"date": "2021-07-23", "close": 1.109712245, "volume": 66579.0}, {"date": "2021-07-26", "close": 1.109712245, "volume": 164741.0}, {"date": "2021-07-27", "close": 1.109712245, "volume": 297898.0}, {"date": "2021-07-28", "close": 1.109712245, "volume": 202498.0}, {"date": "2021-07-29", "close": 1.11455815, "volume": 43602.0}, {"date": "2021-07-30", "close": 1.119404055, "volume": 118082.0}, {"date": "2021-08-03", "close": 1.079473395, "volume": 913797.0}, {"date": "2021-08-04", "close": 1.08435789, "volume": 948567.0}, {"date": "2021-08-05", "close": 1.0745889, "volume": 522316.0}, {"date": "2021-08-06", "close": 1.0745889, "volume": 375246.0}, {"date": "2021-08-09", "close": 1.0745889, "volume": 490247.0}, {"date": "2021-08-10", "close": 1.09412688, "volume": 164240.0}, {"date": "2021-08-11", "close": 1.09412688, "volume": 267494.0}, {"date": "2021-08-12", "close": 1.0745889, "volume": 423222.0}, {"date": "2021-08-13", "close": 1.08435789, "volume": 562114.0}, {"date": "2021-08-16", "close": 1.079473395, "volume": 387365.0}, {"date": "2021-08-17", "close": 1.0745889, "volume": 340797.0}, {"date": "2021-08-18", "close": 1.08435789, "volume": 161819.0}, {"date": "2021-08-19", "close": 1.089242385, "volume": 447518.0}, {"date": "2021-08-20", "close": 1.079473395, "volume": 71991.0}, {"date": "2021-08-23", "close": 1.079473395, "volume": 350399.0}, {"date": "2021-08-24", "close": 1.08435789, "volume": 212302.0}, {"date": "2021-08-25", "close": 1.0745889, "volume": 343527.0}, {"date": "2021-08-26", "close": 1.0745889, "volume": 505487.0}, {"date": "2021-08-27", "close": 1.079473395, "volume": 846942.0}, {"date": "2021-08-30", "close": 1.0745889, "volume": 489162.0}, {"date": "2021-08-31", "close": 1.08435789, "volume": 468354.0}, {"date": "2021-09-01", "close": 1.089242385, "volume": 221881.0}, {"date": "2021-09-02", "close": 1.0745889, "volume": 717173.0}, {"date": "2021-09-03", "close": 1.069704405, "volume": 592304.0}, {"date": "2021-09-06", "close": 1.08435789, "volume": 360593.0}, {"date": "2021-09-07", "close": 1.09412688, "volume": 606369.0}, {"date": "2021-09-08", "close": 1.099011375, "volume": 410083.0}, {"date": "2021-09-09", "close": 1.089242385, "volume": 302331.0}, {"date": "2021-09-10", "close": 1.10389587, "volume": 252986.0}, {"date": "2021-09-13", "close": 1.08435789, "volume": 312892.0}, {"date": "2021-09-14", "close": 1.089242385, "volume": 146281.0}, {"date": "2021-09-15", "close": 1.10389587, "volume": 236920.0}, {"date": "2021-09-16", "close": 1.10389587, "volume": 39058.0}, {"date": "2021-09-17", "close": 1.12343385, "volume": 345601.0}, {"date": "2021-09-20", "close": 1.11366486, "volume": 273617.0}, {"date": "2021-09-21", "close": 1.10389587, "volume": 1090174.0}, {"date": "2021-09-22", "close": 1.10389587, "volume": 956271.0}, {"date": "2021-09-23", "close": 1.099011375, "volume": 695669.0}, {"date": "2021-09-24", "close": 1.099011375, "volume": 1268636.0}, {"date": "2021-09-27", "close": 1.10389587, "volume": 1721881.0}, {"date": "2021-09-28", "close": 1.09412688, "volume": 292917.0}, {"date": "2021-09-29", "close": 1.079473395, "volume": 137370.0}, {"date": "2021-09-30", "close": 1.079473395, "volume": 202327.0}, {"date": "2021-10-01", "close": 1.0745889, "volume": 23287.0}, {"date": "2021-10-04", "close": 1.0745889, "volume": 80020.0}, {"date": "2021-10-05", "close": 1.06481991, "volume": 537332.0}, {"date": "2021-10-06", "close": 1.06481991, "volume": 532237.0}, {"date": "2021-10-07", "close": 1.06481991, "volume": 217936.0}, {"date": "2021-10-08", "close": 1.0745889, "volume": 108779.0}, {"date": "2021-10-11", "close": 1.069704405, "volume": 99975.0}, {"date": "2021-10-12", "close": 1.059935415, "volume": 317415.0}, {"date": "2021-10-13", "close": 1.06481991, "volume": 210087.0}, {"date": "2021-10-14", "close": 1.069704405, "volume": 70266.0}, {"date": "2021-10-15", "close": 1.059935415, "volume": 144461.0}, {"date": "2021-10-18", "close": 1.0745889, "volume": 44969.0}, {"date": "2021-10-19", "close": 1.069704405, "volume": 450960.0}, {"date": "2021-10-20", "close": 1.069704405, "volume": 223763.0}, {"date": "2021-10-21", "close": 1.08435789, "volume": 38045.0}, {"date": "2021-10-22", "close": 1.06481991, "volume": 151266.0}, {"date": "2021-10-25", "close": 1.050166425, "volume": 676497.0}, {"date": "2021-10-26", "close": 1.05505092, "volume": 209458.0}, {"date": "2021-10-27", "close": 1.05505092, "volume": 147896.0}, {"date": "2021-10-28", "close": 1.059935415, "volume": 190408.0}, {"date": "2021-10-29", "close": 1.059935415, "volume": 191810.0}, {"date": "2021-11-01", "close": 1.06481991, "volume": 197232.0}, {"date": "2021-11-02", "close": 1.069704405, "volume": 106349.0}, {"date": "2021-11-03", "close": 1.06481991, "volume": 178426.0}, {"date": "2021-11-04", "close": 1.06481991, "volume": 132385.0}, {"date": "2021-11-05", "close": 1.069704405, "volume": 84375.0}, {"date": "2021-11-08", "close": 1.06481991, "volume": 139290.0}, {"date": "2021-11-09", "close": 1.0745889, "volume": 83115.0}, {"date": "2021-11-10", "close": 1.06481991, "volume": 87885.0}, {"date": "2021-11-11", "close": 1.06481991, "volume": 227354.0}, {"date": "2021-11-12", "close": 1.069704405, "volume": 31503.0}, {"date": "2021-11-15", "close": 1.06481991, "volume": 69327.0}, {"date": "2021-11-16", "close": 1.059935415, "volume": 213883.0}, {"date": "2021-11-17", "close": 1.06481991, "volume": 195936.0}, {"date": "2021-11-18", "close": 1.069704405, "volume": 101585.0}, {"date": "2021-11-19", "close": 1.069704405, "volume": 83934.0}, {"date": "2021-11-22", "close": 1.069704405, "volume": 73282.0}, {"date": "2021-11-23", "close": 1.0745889, "volume": 289114.0}, {"date": "2021-11-24", "close": 1.0745889, "volume": 431407.0}, {"date": "2021-11-25", "close": 1.0770311475, "volume": 125089.0}, {"date": "2021-11-26", "close": 1.059935415, "volume": 1049748.0}, {"date": "2021-11-29", "close": 1.0745889, "volume": 265476.0}, {"date": "2021-11-30", "close": 1.059935415, "volume": 240951.0}, {"date": "2021-12-01", "close": 1.05505092, "volume": 180617.0}, {"date": "2021-12-02", "close": 1.059935415, "volume": 120364.0}, {"date": "2021-12-03", "close": 1.059935415, "volume": 93740.0}, {"date": "2021-12-06", "close": 1.05505092, "volume": 45904.0}, {"date": "2021-12-07", "close": 1.050166425, "volume": 282157.0}, {"date": "2021-12-08", "close": 1.06481991, "volume": 248722.0}, {"date": "2021-12-09", "close": 1.099011375, "volume": 756685.0}, {"date": "2021-12-10", "close": 1.08435789, "volume": 179251.0}, {"date": "2021-12-13", "close": 1.09412688, "volume": 348529.0}, {"date": "2021-12-14", "close": 1.08435789, "volume": 465030.0}, {"date": "2021-12-15", "close": 1.09412688, "volume": 132477.0}, {"date": "2021-12-16", "close": 1.089242385, "volume": 97734.0}, {"date": "2021-12-17", "close": 1.08435789, "volume": 312785.0}, {"date": "2021-12-20", "close": 1.08435789, "volume": 149311.0}, {"date": "2021-12-21", "close": 1.089242385, "volume": 414040.0}, {"date": "2021-12-22", "close": 1.09412688, "volume": 239870.0}, {"date": "2021-12-23", "close": 1.09412688, "volume": 440813.0}, {"date": "2021-12-24", "close": 1.099011375, "volume": 130964.0}, {"date": "2021-12-29", "close": 1.099011375, "volume": 324472.0}, {"date": "2021-12-30", "close": 1.08435789, "volume": 50697.0}, {"date": "2021-12-31", "close": 1.0745889, "volume": 144632.0}, {"date": "2022-01-04", "close": 1.08435789, "volume": 74708.0}, {"date": "2022-01-05", "close": 1.089242385, "volume": 171230.0}, {"date": "2022-01-06", "close": 1.069704405, "volume": 168523.0}, {"date": "2022-01-07", "close": 1.0745889, "volume": 28481.0}, {"date": "2022-01-10", "close": 1.0745889, "volume": 230749.0}, {"date": "2022-01-11", "close": 1.0745889, "volume": 207251.0}, {"date": "2022-01-12", "close": 1.079473395, "volume": 27787.0}, {"date": "2022-01-13", "close": 1.069704405, "volume": 260719.0}, {"date": "2022-01-14", "close": 1.06481991, "volume": 42726.0}, {"date": "2022-01-17", "close": 1.069704405, "volume": 135335.0}, {"date": "2022-01-18", "close": 1.069704405, "volume": 136263.0}, {"date": "2022-01-19", "close": 1.06481991, "volume": 61378.0}, {"date": "2022-01-20", "close": 1.059935415, "volume": 28198.0}, {"date": "2022-01-21", "close": 1.06481991, "volume": 306021.0}, {"date": "2022-01-24", "close": 1.050166425, "volume": 84670.0}, {"date": "2022-01-25", "close": 1.050166425, "volume": 462849.0}, {"date": "2022-01-27", "close": 1.03551294, "volume": 167855.0}, {"date": "2022-01-28", "close": 1.03551294, "volume": 179521.0}, {"date": "2022-01-31", "close": 1.050166425, "volume": 270551.0}, {"date": "2022-02-01", "close": 1.06481991, "volume": 130453.0}, {"date": "2022-02-02", "close": 1.089242385, "volume": 154995.0}, {"date": "2022-02-03", "close": 1.059935415, "volume": 372437.0}, {"date": "2022-02-04", "close": 1.0745889, "volume": 163619.0}, {"date": "2022-02-07", "close": 1.079473395, "volume": 238644.0}, {"date": "2022-02-08", "close": 1.079473395, "volume": 229053.0}, {"date": "2022-02-09", "close": 1.089242385, "volume": 165467.0}, {"date": "2022-02-10", "close": 1.10389587, "volume": 308425.0}, {"date": "2022-02-11", "close": 1.09412688, "volume": 116395.0}, {"date": "2022-02-14", "close": 1.08435789, "volume": 138243.0}, {"date": "2022-02-15", "close": 1.079473395, "volume": 35346.0}, {"date": "2022-02-16", "close": 1.069704405, "volume": 126307.0}, {"date": "2022-02-17", "close": 1.069704405, "volume": 178875.0}, {"date": "2022-02-18", "close": 1.0745889, "volume": 171202.0}, {"date": "2022-02-21", "close": 1.0745889, "volume": 96854.0}, {"date": "2022-02-22", "close": 1.0745889, "volume": 318375.0}, {"date": "2022-02-23", "close": 1.079473395, "volume": 117022.0}, {"date": "2022-02-24", "close": 1.06481991, "volume": 121774.0}, {"date": "2022-02-25", "close": 1.059935415, "volume": 107633.0}, {"date": "2022-02-28", "close": 1.059935415, "volume": 164371.0}, {"date": "2022-03-01", "close": 1.06481991, "volume": 66127.0}, {"date": "2022-03-02", "close": 1.05505092, "volume": 35513.0}, {"date": "2022-03-03", "close": 1.069704405, "volume": 71145.0}, {"date": "2022-03-04", "close": 1.06481991, "volume": 130965.0}, {"date": "2022-03-07", "close": 1.0745889, "volume": 170902.0}, {"date": "2022-03-08", "close": 1.05505092, "volume": 309850.0}, {"date": "2022-03-09", "close": 1.059935415, "volume": 306564.0}, {"date": "2022-03-10", "close": 1.059935415, "volume": 316884.0}, {"date": "2022-03-11", "close": 1.059935415, "volume": 147977.0}, {"date": "2022-03-14", "close": 1.06481991, "volume": 121627.0}, {"date": "2022-03-15", "close": 1.059935415, "volume": 301832.0}, {"date": "2022-03-16", "close": 1.079473395, "volume": 81551.0}, {"date": "2022-03-17", "close": 1.059935415, "volume": 116102.0}, {"date": "2022-03-18", "close": 1.069704405, "volume": 489305.0}, {"date": "2022-03-21", "close": 1.069704405, "volume": 100737.0}, {"date": "2022-03-22", "close": 1.0745889, "volume": 74281.0}, {"date": "2022-03-23", "close": 1.0745889, "volume": 148556.0}, {"date": "2022-03-24", "close": 1.059935415, "volume": 116591.0}, {"date": "2022-03-25", "close": 1.0745889, "volume": 153891.0}, {"date": "2022-03-28", "close": 1.0745889, "volume": 224232.0}, {"date": "2022-03-29", "close": 1.09412688, "volume": 328127.0}, {"date": "2022-03-30", "close": 1.0745889, "volume": 94075.0}, {"date": "2022-03-31", "close": 1.06481991, "volume": 204660.0}, {"date": "2022-04-01", "close": 1.06481991, "volume": 558144.0}, {"date": "2022-04-04", "close": 1.0745889, "volume": 471610.0}, {"date": "2022-04-05", "close": 1.0745889, "volume": 92940.0}, {"date": "2022-04-06", "close": 1.06481991, "volume": 95333.0}, {"date": "2022-04-07", "close": 1.069704405, "volume": 25923.0}, {"date": "2022-04-08", "close": 1.079473395, "volume": 102272.0}, {"date": "2022-04-11", "close": 1.079473395, "volume": 291574.0}, {"date": "2022-04-12", "close": 1.079473395, "volume": 169946.0}, {"date": "2022-04-13", "close": 1.079473395, "volume": 163589.0}, {"date": "2022-04-14", "close": 1.09412688, "volume": 150176.0}, {"date": "2022-04-19", "close": 1.089242385, "volume": 74482.0}, {"date": "2022-04-20", "close": 1.08435789, "volume": 90114.0}, {"date": "2022-04-21", "close": 1.079473395, "volume": 201641.0}, {"date": "2022-04-22", "close": 1.079473395, "volume": 95501.0}, {"date": "2022-04-26", "close": 1.069704405, "volume": 309190.0}, {"date": "2022-04-28", "close": 1.051168, "volume": 347458.0}, {"date": "2022-04-29", "close": 1.05608, "volume": 305988.0}, {"date": "2022-05-02", "close": 1.05608, "volume": 230440.0}, {"date": "2022-05-03", "close": 1.046256, "volume": 104901.0}, {"date": "2022-05-04", "close": 1.041344, "volume": 276324.0}, {"date": "2022-05-05", "close": 1.03152, "volume": 359454.0}, {"date": "2022-05-06", "close": 1.041344, "volume": 422974.0}, {"date": "2022-05-09", "close": 1.016784, "volume": 253484.0}, {"date": "2022-05-10", "close": 1.011872, "volume": 577493.0}, {"date": "2022-05-11", "close": 1.016784, "volume": 399206.0}, {"date": "2022-05-12", "close": 1.021696, "volume": 170022.0}, {"date": "2022-05-13", "close": 1.011872, "volume": 215054.0}, {"date": "2022-05-16", "close": 1.011872, "volume": 325772.0}, {"date": "2022-05-17", "close": 1.021696, "volume": 91698.0}, {"date": "2022-05-18", "close": 1.021696, "volume": 384805.0}, {"date": "2022-05-19", "close": 1.016784, "volume": 306863.0}, {"date": "2022-05-20", "close": 1.016784, "volume": 85380.0}, {"date": "2022-05-23", "close": 1.03152, "volume": 112746.0}, {"date": "2022-05-24", "close": 1.036432, "volume": 130715.0}, {"date": "2022-05-25", "close": 1.03152, "volume": 128634.0}, {"date": "2022-05-26", "close": 1.026608, "volume": 130347.0}, {"date": "2022-05-27", "close": 1.021696, "volume": 216473.0}, {"date": "2022-05-30", "close": 1.03152, "volume": 321050.0}, {"date": "2022-05-31", "close": 1.051168, "volume": 194291.0}, {"date": "2022-06-01", "close": 1.03152, "volume": 664584.0}, {"date": "2022-06-02", "close": 1.03152, "volume": 33301.0}, {"date": "2022-06-03", "close": 1.026608, "volume": 131162.0}, {"date": "2022-06-06", "close": 1.021696, "volume": 182981.0}, {"date": "2022-06-07", "close": 1.002048, "volume": 468107.0}, {"date": "2022-06-08", "close": 1.016784, "volume": 206106.0}, {"date": "2022-06-09", "close": 1.016784, "volume": 69658.0}, {"date": "2022-06-10", "close": 0.997136, "volume": 165535.0}, {"date": "2022-06-14", "close": 0.962752, "volume": 249916.0}, {"date": "2022-06-15", "close": 0.987312, "volume": 254674.0}, {"date": "2022-06-16", "close": 0.9824, "volume": 158776.0}, {"date": "2022-06-17", "close": 0.952928, "volume": 129981.0}, {"date": "2022-06-20", "close": 0.967664, "volume": 420906.0}, {"date": "2022-06-21", "close": 0.95784, "volume": 525001.0}, {"date": "2022-06-22", "close": 0.972576, "volume": 404726.0}, {"date": "2022-06-23", "close": 0.9824, "volume": 124958.0}, {"date": "2022-06-24", "close": 0.9824, "volume": 548753.0}, {"date": "2022-06-27", "close": 1.002048, "volume": 287176.0}, {"date": "2022-06-28", "close": 1.002048, "volume": 422791.0}, {"date": "2022-06-29", "close": 1.021696, "volume": 229463.0}, {"date": "2022-06-30", "close": 0.977488, "volume": 129902.0}, {"date": "2022-07-01", "close": 0.967664, "volume": 122023.0}, {"date": "2022-07-04", "close": 0.967664, "volume": 59156.0}, {"date": "2022-07-05", "close": 0.972576, "volume": 153935.0}, {"date": "2022-07-06", "close": 0.977488, "volume": 59371.0}, {"date": "2022-07-07", "close": 0.9824, "volume": 80731.0}, {"date": "2022-07-08", "close": 0.9824, "volume": 102487.0}, {"date": "2022-07-11", "close": 0.977488, "volume": 130819.0}, {"date": "2022-07-12", "close": 0.972576, "volume": 75586.0}, {"date": "2022-07-13", "close": 0.9824, "volume": 36226.0}, {"date": "2022-07-14", "close": 0.9824, "volume": 32522.0}, {"date": "2022-07-15", "close": 0.977488, "volume": 168774.0}, {"date": "2022-07-18", "close": 1.00696, "volume": 184797.0}, {"date": "2022-07-19", "close": 0.9824, "volume": 291808.0}, {"date": "2022-07-20", "close": 0.977488, "volume": 102311.0}, {"date": "2022-07-21", "close": 0.992224, "volume": 249747.0}, {"date": "2022-07-22", "close": 0.9824, "volume": 291678.0}, {"date": "2022-07-25", "close": 0.972576, "volume": 191617.0}, {"date": "2022-07-26", "close": 0.972576, "volume": 113155.0}, {"date": "2022-07-27", "close": 0.992224, "volume": 51729.0}, {"date": "2022-07-28", "close": 0.967664, "volume": 107195.0}, {"date": "2022-07-29", "close": 0.967664, "volume": 312500.0}, {"date": "2022-08-01", "close": 0.972576, "volume": 231687.0}, {"date": "2022-08-02", "close": 0.962752, "volume": 242046.0}, {"date": "2022-08-03", "close": 0.972576, "volume": 211221.0}, {"date": "2022-08-04", "close": 0.967664, "volume": 219057.0}, {"date": "2022-08-05", "close": 0.997136, "volume": 153662.0}, {"date": "2022-08-08", "close": 0.977488, "volume": 100311.0}, {"date": "2022-08-09", "close": 0.992224, "volume": 130893.0}, {"date": "2022-08-10", "close": 0.9824, "volume": 45752.0}, {"date": "2022-08-11", "close": 0.992224, "volume": 13290.0}, {"date": "2022-08-12", "close": 0.997136, "volume": 75271.0}, {"date": "2022-08-15", "close": 1.00696, "volume": 56725.0}, {"date": "2022-08-16", "close": 0.9824, "volume": 51844.0}, {"date": "2022-08-17", "close": 0.977488, "volume": 70225.0}, {"date": "2022-08-18", "close": 0.997136, "volume": 76340.0}, {"date": "2022-08-19", "close": 0.997136, "volume": 114345.0}, {"date": "2022-08-22", "close": 0.977488, "volume": 67132.0}, {"date": "2022-08-23", "close": 0.987312, "volume": 81826.0}, {"date": "2022-08-24", "close": 0.992224, "volume": 234703.0}, {"date": "2022-08-25", "close": 0.972576, "volume": 264209.0}, {"date": "2022-08-26", "close": 0.9824, "volume": 201830.0}, {"date": "2022-08-29", "close": 0.972576, "volume": 60931.0}, {"date": "2022-08-30", "close": 0.987312, "volume": 85757.0}, {"date": "2022-08-31", "close": 1.00696, "volume": 150991.0}, {"date": "2022-09-01", "close": 0.972576, "volume": 200455.0}, {"date": "2022-09-02", "close": 0.977488, "volume": 100439.0}, {"date": "2022-09-05", "close": 0.977488, "volume": 99840.0}, {"date": "2022-09-06", "close": 0.977488, "volume": 102997.0}, {"date": "2022-09-07", "close": 0.962752, "volume": 439269.0}, {"date": "2022-09-08", "close": 0.95784, "volume": 345535.0}, {"date": "2022-09-09", "close": 0.95784, "volume": 134109.0}, {"date": "2022-09-12", "close": 0.952928, "volume": 450903.0}, {"date": "2022-09-13", "close": 0.952928, "volume": 189072.0}, {"date": "2022-09-14", "close": 0.938192, "volume": 674622.0}, {"date": "2022-09-15", "close": 0.948016, "volume": 157428.0}, {"date": "2022-09-16", "close": 0.938192, "volume": 322635.0}, {"date": "2022-09-19", "close": 0.943104, "volume": 232342.0}, {"date": "2022-09-20", "close": 0.943104, "volume": 77287.0}, {"date": "2022-09-21", "close": 0.943104, "volume": 323275.0}, {"date": "2022-09-23", "close": 0.923456, "volume": 648541.0}, {"date": "2022-09-26", "close": 0.938192, "volume": 252795.0}, {"date": "2022-09-27", "close": 0.913632, "volume": 180865.0}, {"date": "2022-09-28", "close": 0.923456, "volume": 193128.0}, {"date": "2022-09-29", "close": 0.918544, "volume": 101970.0}, {"date": "2022-09-30", "close": 0.898896, "volume": 83668.0}, {"date": "2022-10-03", "close": 0.90872, "volume": 77197.0}, {"date": "2022-10-04", "close": 0.923456, "volume": 239116.0}, {"date": "2022-10-05", "close": 0.923456, "volume": 196022.0}, {"date": "2022-10-06", "close": 0.913632, "volume": 97200.0}, {"date": "2022-10-07", "close": 0.938192, "volume": 417893.0}, {"date": "2022-10-10", "close": 0.913632, "volume": 578867.0}, {"date": "2022-10-11", "close": 0.928368, "volume": 393647.0}, {"date": "2022-10-12", "close": 0.93328, "volume": 208766.0}, {"date": "2022-10-13", "close": 0.928368, "volume": 171276.0}, {"date": "2022-10-14", "close": 0.913632, "volume": 309628.0}, {"date": "2022-10-17", "close": 0.918544, "volume": 192311.0}, {"date": "2022-10-18", "close": 0.913632, "volume": 386167.0}, {"date": "2022-10-19", "close": 0.93328, "volume": 96179.0}, {"date": "2022-10-20", "close": 0.913632, "volume": 62569.0}, {"date": "2022-10-21", "close": 0.918544, "volume": 615169.0}, {"date": "2022-10-24", "close": 0.90872, "volume": 180124.0}, {"date": "2022-10-25", "close": 0.90872, "volume": 216415.0}, {"date": "2022-10-26", "close": 0.938192, "volume": 272892.0}, {"date": "2022-10-27", "close": 0.913632, "volume": 120934.0}, {"date": "2022-10-28", "close": 0.923456, "volume": 110600.0}, {"date": "2022-10-31", "close": 0.90872, "volume": 552937.0}, {"date": "2022-11-01", "close": 0.938192, "volume": 107694.0}, {"date": "2022-11-02", "close": 0.923456, "volume": 197421.0}, {"date": "2022-11-03", "close": 0.93328, "volume": 201314.0}, {"date": "2022-11-04", "close": 0.928368, "volume": 274717.0}, {"date": "2022-11-07", "close": 0.913632, "volume": 212849.0}, {"date": "2022-11-08", "close": 0.913632, "volume": 132635.0}, {"date": "2022-11-09", "close": 0.918544, "volume": 31507.0}, {"date": "2022-11-10", "close": 0.923456, "volume": 128555.0}, {"date": "2022-11-11", "close": 0.943104, "volume": 134217.0}, {"date": "2022-11-14", "close": 0.943104, "volume": 278440.0}, {"date": "2022-11-15", "close": 0.928368, "volume": 187144.0}, {"date": "2022-11-16", "close": 0.943104, "volume": 120488.0}, {"date": "2022-11-17", "close": 0.93328, "volume": 5974.0}, {"date": "2022-11-18", "close": 0.923456, "volume": 220326.0}, {"date": "2022-11-21", "close": 0.918544, "volume": 180669.0}, {"date": "2022-11-22", "close": 0.913632, "volume": 326579.0}, {"date": "2022-11-23", "close": 0.918544, "volume": 77556.0}, {"date": "2022-11-24", "close": 0.913632, "volume": 140712.0}, {"date": "2022-11-25", "close": 0.918544, "volume": 118620.0}, {"date": "2022-11-28", "close": 0.918544, "volume": 221899.0}, {"date": "2022-11-29", "close": 0.923456, "volume": 78574.0}, {"date": "2022-11-30", "close": 0.918544, "volume": 225801.0}, {"date": "2022-12-01", "close": 0.913632, "volume": 128283.0}, {"date": "2022-12-02", "close": 0.923456, "volume": 24237.0}, {"date": "2022-12-05", "close": 0.923456, "volume": 438815.0}, {"date": "2022-12-06", "close": 0.918544, "volume": 203051.0}, {"date": "2022-12-07", "close": 0.923456, "volume": 369323.0}, {"date": "2022-12-08", "close": 0.93328, "volume": 160606.0}, {"date": "2022-12-09", "close": 0.923456, "volume": 198497.0}, {"date": "2022-12-12", "close": 0.923456, "volume": 2838.0}, {"date": "2022-12-13", "close": 0.93328, "volume": 117894.0}, {"date": "2022-12-14", "close": 0.938192, "volume": 168692.0}, {"date": "2022-12-15", "close": 0.93328, "volume": 54230.0}, {"date": "2022-12-16", "close": 0.93328, "volume": 70297.0}, {"date": "2022-12-19", "close": 0.938192, "volume": 115717.0}, {"date": "2022-12-20", "close": 0.948016, "volume": 92012.0}, {"date": "2022-12-21", "close": 0.95784, "volume": 65907.0}, {"date": "2022-12-22", "close": 0.952928, "volume": 629393.0}, {"date": "2022-12-23", "close": 0.972576, "volume": 184712.0}, {"date": "2022-12-28", "close": 0.960296, "volume": 112006.0}, {"date": "2022-12-29", "close": 0.928368, "volume": 41869.0}, {"date": "2022-12-30", "close": 0.943104, "volume": 82453.0}, {"date": "2023-01-03", "close": 0.923456, "volume": 83768.0}, {"date": "2023-01-04", "close": 0.913632, "volume": 19992.0}, {"date": "2023-01-05", "close": 0.913632, "volume": 84017.0}, {"date": "2023-01-06", "close": 0.923456, "volume": 31349.0}, {"date": "2023-01-09", "close": 0.918544, "volume": 62245.0}, {"date": "2023-01-10", "close": 0.918544, "volume": 3526.0}, {"date": "2023-01-11", "close": 0.918544, "volume": 151492.0}, {"date": "2023-01-12", "close": 0.923456, "volume": 2377.0}, {"date": "2023-01-13", "close": 0.93328, "volume": 39381.0}, {"date": "2023-01-16", "close": 0.918544, "volume": 89854.0}, {"date": "2023-01-17", "close": 0.923456, "volume": 180402.0}, {"date": "2023-01-18", "close": 0.923456, "volume": 34650.0}, {"date": "2023-01-19", "close": 0.918544, "volume": 134920.0}, {"date": "2023-01-20", "close": 0.923456, "volume": 85368.0}, {"date": "2023-01-23", "close": 0.928368, "volume": 101723.0}, {"date": "2023-01-24", "close": 0.923456, "volume": 64852.0}, {"date": "2023-01-25", "close": 0.918544, "volume": 42722.0}, {"date": "2023-01-27", "close": 0.923456, "volume": 73537.0}, {"date": "2023-01-30", "close": 0.928368, "volume": 295190.0}, {"date": "2023-01-31", "close": 0.913632, "volume": 278959.0}, {"date": "2023-02-01", "close": 0.913632, "volume": 252581.0}, {"date": "2023-02-02", "close": 0.928368, "volume": 191570.0}, {"date": "2023-02-03", "close": 0.943104, "volume": 204749.0}, {"date": "2023-02-06", "close": 0.93328, "volume": 78262.0}, {"date": "2023-02-07", "close": 0.913632, "volume": 277107.0}, {"date": "2023-02-08", "close": 0.90872, "volume": 477594.0}, {"date": "2023-02-09", "close": 0.913632, "volume": 766398.0}, {"date": "2023-02-10", "close": 0.90872, "volume": 315980.0}, {"date": "2023-02-13", "close": 0.913632, "volume": 8018.0}, {"date": "2023-02-14", "close": 0.90872, "volume": 531646.0}, {"date": "2023-02-15", "close": 0.898896, "volume": 367096.0}, {"date": "2023-02-16", "close": 0.913632, "volume": 171022.0}, {"date": "2023-02-17", "close": 0.898896, "volume": 292467.0}, {"date": "2023-02-20", "close": 0.893984, "volume": 571174.0}, {"date": "2023-02-21", "close": 0.90872, "volume": 138826.0}, {"date": "2023-02-22", "close": 0.898896, "volume": 21409.0}, {"date": "2023-02-23", "close": 0.898896, "volume": 17987.0}, {"date": "2023-02-24", "close": 0.918544, "volume": 114934.0}, {"date": "2023-02-27", "close": 0.913632, "volume": 73444.0}, {"date": "2023-02-28", "close": 0.90872, "volume": 32712.0}, {"date": "2023-03-01", "close": 0.913632, "volume": 31780.0}, {"date": "2023-03-02", "close": 0.918544, "volume": 159696.0}, {"date": "2023-03-03", "close": 0.913632, "volume": 114296.0}, {"date": "2023-03-06", "close": 0.898896, "volume": 155609.0}, {"date": "2023-03-07", "close": 0.903808, "volume": 81126.0}, {"date": "2023-03-08", "close": 0.90872, "volume": 224916.0}, {"date": "2023-03-09", "close": 0.90872, "volume": 44704.0}, {"date": "2023-03-10", "close": 0.898896, "volume": 94246.0}, {"date": "2023-03-13", "close": 0.90872, "volume": 400837.0}, {"date": "2023-03-14", "close": 0.893984, "volume": 341623.0}, {"date": "2023-03-15", "close": 0.903808, "volume": 122828.0}, {"date": "2023-03-16", "close": 0.898896, "volume": 133859.0}, {"date": "2023-03-17", "close": 0.893984, "volume": 162854.0}, {"date": "2023-03-20", "close": 0.886616, "volume": 587305.0}, {"date": "2023-03-21", "close": 0.88416, "volume": 627421.0}, {"date": "2023-03-22", "close": 0.879248, "volume": 522893.0}, {"date": "2023-03-23", "close": 0.879248, "volume": 584151.0}, {"date": "2023-03-24", "close": 0.913632, "volume": 252453.0}, {"date": "2023-03-27", "close": 0.889072, "volume": 202379.0}, {"date": "2023-03-28", "close": 0.918544, "volume": 89406.0}, {"date": "2023-03-29", "close": 0.893984, "volume": 71862.0}, {"date": "2023-03-30", "close": 0.879248, "volume": 138081.0}, {"date": "2023-03-31", "close": 0.879248, "volume": 275023.0}, {"date": "2023-04-03", "close": 0.889072, "volume": 156599.0}, {"date": "2023-04-04", "close": 0.88416, "volume": 312105.0}, {"date": "2023-04-05", "close": 0.898896, "volume": 124546.0}, {"date": "2023-04-06", "close": 0.893984, "volume": 72604.0}, {"date": "2023-04-11", "close": 0.874336, "volume": 333676.0}, {"date": "2023-04-12", "close": 0.869424, "volume": 205914.0}, {"date": "2023-04-13", "close": 0.874336, "volume": 181300.0}, {"date": "2023-04-14", "close": 0.879248, "volume": 126999.0}, {"date": "2023-04-17", "close": 0.88416, "volume": 46628.0}, {"date": "2023-04-18", "close": 0.874336, "volume": 270847.0}, {"date": "2023-04-19", "close": 0.869424, "volume": 52511.0}, {"date": "2023-04-20", "close": 0.879248, "volume": 40133.0}, {"date": "2023-04-21", "close": 0.88416, "volume": 127050.0}, {"date": "2023-04-24", "close": 0.879248, "volume": 21711.0}, {"date": "2023-04-26", "close": 0.88416, "volume": 8429.0}, {"date": "2023-04-27", "close": 0.879248, "volume": 70983.0}, {"date": "2023-04-28", "close": 0.864512, "volume": 114093.0}, {"date": "2023-05-01", "close": 0.8596, "volume": 120839.0}, {"date": "2023-05-02", "close": 0.8596, "volume": 20743.0}, {"date": "2023-05-03", "close": 0.864512, "volume": 101078.0}, {"date": "2023-05-04", "close": 0.864512, "volume": 193870.0}, {"date": "2023-05-05", "close": 0.874336, "volume": 183939.0}, {"date": "2023-05-08", "close": 0.874336, "volume": 172655.0}, {"date": "2023-05-09", "close": 0.869424, "volume": 118535.0}, {"date": "2023-05-10", "close": 0.869424, "volume": 48965.0}, {"date": "2023-05-11", "close": 0.8596, "volume": 281750.0}, {"date": "2023-05-12", "close": 0.874336, "volume": 208825.0}, {"date": "2023-05-15", "close": 0.889072, "volume": 313420.0}, {"date": "2023-05-16", "close": 0.889072, "volume": 83953.0}, {"date": "2023-05-17", "close": 0.88416, "volume": 77176.0}, {"date": "2023-05-18", "close": 0.874336, "volume": 49933.0}, {"date": "2023-05-19", "close": 0.864512, "volume": 145521.0}, {"date": "2023-05-22", "close": 0.864512, "volume": 15054.0}, {"date": "2023-05-23", "close": 0.864512, "volume": 262250.0}, {"date": "2023-05-24", "close": 0.864512, "volume": 212289.0}, {"date": "2023-05-25", "close": 0.854688, "volume": 132532.0}, {"date": "2023-05-26", "close": 0.854688, "volume": 162680.0}, {"date": "2023-05-29", "close": 0.854688, "volume": 28672.0}, {"date": "2023-05-30", "close": 0.869424, "volume": 114362.0}, {"date": "2023-05-31", "close": 0.864512, "volume": 174108.0}, {"date": "2023-06-01", "close": 0.854688, "volume": 130476.0}, {"date": "2023-06-02", "close": 0.864512, "volume": 83294.0}, {"date": "2023-06-05", "close": 0.854688, "volume": 47245.0}, {"date": "2023-06-06", "close": 0.869424, "volume": 176653.0}, {"date": "2023-06-07", "close": 0.849776, "volume": 224546.0}, {"date": "2023-06-08", "close": 0.854688, "volume": 280942.0}, {"date": "2023-06-09", "close": 0.849776, "volume": 168830.0}, {"date": "2023-06-13", "close": 0.83504, "volume": 162093.0}, {"date": "2023-06-14", "close": 0.83504, "volume": 145734.0}, {"date": "2023-06-15", "close": 0.839952, "volume": 324531.0}, {"date": "2023-06-16", "close": 0.825216, "volume": 178189.0}, {"date": "2023-06-19", "close": 0.830128, "volume": 207093.0}, {"date": "2023-06-20", "close": 0.830128, "volume": 300772.0}, {"date": "2023-06-21", "close": 0.825216, "volume": 174950.0}, {"date": "2023-06-22", "close": 0.83504, "volume": 278152.0}, {"date": "2023-06-23", "close": 0.825216, "volume": 224308.0}, {"date": "2023-06-26", "close": 0.830128, "volume": 248510.0}, {"date": "2023-06-27", "close": 0.83504, "volume": 245695.0}, {"date": "2023-06-28", "close": 0.83504, "volume": 427684.0}, {"date": "2023-06-29", "close": 0.879248, "volume": 195114.0}, {"date": "2023-06-30", "close": 0.8596, "volume": 360222.0}, {"date": "2023-07-03", "close": 0.830128, "volume": 132942.0}, {"date": "2023-07-04", "close": 0.844864, "volume": 141596.0}, {"date": "2023-07-05", "close": 0.839952, "volume": 20987.0}, {"date": "2023-07-06", "close": 0.844864, "volume": 261671.0}, {"date": "2023-07-07", "close": 0.820304, "volume": 111376.0}, {"date": "2023-07-10", "close": 0.820304, "volume": 37110.0}, {"date": "2023-07-11", "close": 0.830128, "volume": 112238.0}, {"date": "2023-07-12", "close": 0.825216, "volume": 131005.0}, {"date": "2023-07-13", "close": 0.830128, "volume": 160627.0}, {"date": "2023-07-14", "close": 0.830128, "volume": 84916.0}, {"date": "2023-07-17", "close": 0.830128, "volume": 117018.0}, {"date": "2023-07-18", "close": 0.825216, "volume": 38773.0}, {"date": "2023-07-19", "close": 0.81048, "volume": 186700.0}, {"date": "2023-07-20", "close": 0.825216, "volume": 10341.0}, {"date": "2023-07-21", "close": 0.820304, "volume": 188136.0}, {"date": "2023-07-24", "close": 0.81048, "volume": 138376.0}, {"date": "2023-07-25", "close": 0.800656, "volume": 367212.0}, {"date": "2023-07-26", "close": 0.78592, "volume": 871692.0}, {"date": "2023-07-27", "close": 0.795744, "volume": 160568.0}, {"date": "2023-07-28", "close": 0.78592, "volume": 876803.0}, {"date": "2023-07-31", "close": 0.78592, "volume": 133659.0}, {"date": "2023-08-01", "close": 0.781008, "volume": 131639.0}, {"date": "2023-08-02", "close": 0.76136, "volume": 337755.0}, {"date": "2023-08-03", "close": 0.756448, "volume": 506578.0}, {"date": "2023-08-04", "close": 0.781008, "volume": 517690.0}, {"date": "2023-08-07", "close": 0.771184, "volume": 326037.0}, {"date": "2023-08-08", "close": 0.771184, "volume": 39794.0}, {"date": "2023-08-09", "close": 0.776096, "volume": 42191.0}, {"date": "2023-08-10", "close": 0.78592, "volume": 239691.0}, {"date": "2023-08-11", "close": 0.78592, "volume": 113233.0}, {"date": "2023-08-14", "close": 0.78592, "volume": 68572.0}, {"date": "2023-08-15", "close": 0.776096, "volume": 49380.0}, {"date": "2023-08-16", "close": 0.776096, "volume": 386508.0}, {"date": "2023-08-17", "close": 0.795744, "volume": 163476.0}, {"date": "2023-08-18", "close": 0.781008, "volume": 56225.0}, {"date": "2023-08-21", "close": 0.771184, "volume": 192218.0}, {"date": "2023-08-22", "close": 0.751536, "volume": 165599.0}, {"date": "2023-08-23", "close": 0.776096, "volume": 77139.0}, {"date": "2023-08-24", "close": 0.76136, "volume": 51351.0}, {"date": "2023-08-25", "close": 0.78592, "volume": 313365.0}, {"date": "2023-08-28", "close": 0.781008, "volume": 165920.0}, {"date": "2023-08-29", "close": 0.741712, "volume": 36876.0}, {"date": "2023-08-30", "close": 0.756448, "volume": 76397.0}, {"date": "2023-08-31", "close": 0.756448, "volume": 133079.0}, {"date": "2023-09-01", "close": 0.756448, "volume": 175762.0}, {"date": "2023-09-04", "close": 0.771184, "volume": 108927.0}, {"date": "2023-09-05", "close": 0.76136, "volume": 37241.0}, {"date": "2023-09-06", "close": 0.756448, "volume": 75114.0}, {"date": "2023-09-07", "close": 0.756448, "volume": 225458.0}, {"date": "2023-09-08", "close": 0.751536, "volume": 39340.0}, {"date": "2023-09-11", "close": 0.781008, "volume": 165063.0}, {"date": "2023-09-12", "close": 0.781008, "volume": 70031.0}, {"date": "2023-09-13", "close": 0.766272, "volume": 40744.0}, {"date": "2023-09-14", "close": 0.781008, "volume": 46044.0}, {"date": "2023-09-15", "close": 0.771184, "volume": 98571.0}, {"date": "2023-09-18", "close": 0.771184, "volume": 68504.0}, {"date": "2023-09-19", "close": 0.756448, "volume": 11241.0}, {"date": "2023-09-20", "close": 0.756448, "volume": 14338.0}, {"date": "2023-09-21", "close": 0.746624, "volume": 135487.0}, {"date": "2023-09-22", "close": 0.746624, "volume": 51653.0}, {"date": "2023-09-25", "close": 0.741712, "volume": 209783.0}, {"date": "2023-09-26", "close": 0.756448, "volume": 50488.0}, {"date": "2023-09-27", "close": 0.756448, "volume": 257120.0}, {"date": "2023-09-28", "close": 0.7368, "volume": 56836.0}, {"date": "2023-09-29", "close": 0.7368, "volume": 145984.0}, {"date": "2023-10-02", "close": 0.76136, "volume": 94015.0}, {"date": "2023-10-03", "close": 0.756448, "volume": 158729.0}, {"date": "2023-10-04", "close": 0.726976, "volume": 59591.0}, {"date": "2023-10-05", "close": 0.731888, "volume": 110754.0}, {"date": "2023-10-06", "close": 0.726976, "volume": 67050.0}, {"date": "2023-10-09", "close": 0.71224, "volume": 136611.0}, {"date": "2023-10-10", "close": 0.741712, "volume": 225203.0}, {"date": "2023-10-11", "close": 0.7368, "volume": 256234.0}, {"date": "2023-10-12", "close": 0.726976, "volume": 92200.0}, {"date": "2023-10-13", "close": 0.726976, "volume": 38970.0}, {"date": "2023-10-16", "close": 0.731888, "volume": 143143.0}, {"date": "2023-10-17", "close": 0.7368, "volume": 115171.0}, {"date": "2023-10-18", "close": 0.722064, "volume": 23058.0}, {"date": "2023-10-19", "close": 0.71224, "volume": 188348.0}, {"date": "2023-10-20", "close": 0.726976, "volume": 35254.0}, {"date": "2023-10-23", "close": 0.71224, "volume": 100316.0}, {"date": "2023-10-24", "close": 0.702416, "volume": 138783.0}, {"date": "2023-10-25", "close": 0.697504, "volume": 207002.0}, {"date": "2023-10-26", "close": 0.68768, "volume": 36539.0}, {"date": "2023-10-27", "close": 0.697504, "volume": 40033.0}, {"date": "2023-10-30", "close": 0.68768, "volume": 142202.0}, {"date": "2023-10-31", "close": 0.702416, "volume": 122294.0}, {"date": "2023-11-01", "close": 0.697504, "volume": 95838.0}, {"date": "2023-11-02", "close": 0.707328, "volume": 231695.0}, {"date": "2023-11-03", "close": 0.71224, "volume": 323899.0}, {"date": "2023-11-06", "close": 0.692592, "volume": 358594.0}, {"date": "2023-11-07", "close": 0.697504, "volume": 271343.0}, {"date": "2023-11-08", "close": 0.697504, "volume": 104198.0}, {"date": "2023-11-09", "close": 0.702416, "volume": 222163.0}, {"date": "2023-11-10", "close": 0.68768, "volume": 471193.0}, {"date": "2023-11-13", "close": 0.68768, "volume": 199898.0}, {"date": "2023-11-14", "close": 0.68768, "volume": 78615.0}, {"date": "2023-11-15", "close": 0.692592, "volume": 644617.0}, {"date": "2023-11-16", "close": 0.702416, "volume": 223898.0}, {"date": "2023-11-17", "close": 0.717152, "volume": 254800.0}, {"date": "2023-11-20", "close": 0.717152, "volume": 163532.0}, {"date": "2023-11-21", "close": 0.702416, "volume": 31168.0}, {"date": "2023-11-22", "close": 0.707328, "volume": 42982.0}, {"date": "2023-11-23", "close": 0.697504, "volume": 64310.0}, {"date": "2023-11-24", "close": 0.722064, "volume": 34120.0}, {"date": "2023-11-27", "close": 0.702416, "volume": 53496.0}, {"date": "2023-11-28", "close": 0.702416, "volume": 167595.0}, {"date": "2023-11-29", "close": 0.697504, "volume": 162348.0}, {"date": "2023-11-30", "close": 0.702416, "volume": 79647.0}, {"date": "2023-12-01", "close": 0.702416, "volume": 107866.0}, {"date": "2023-12-04", "close": 0.71224, "volume": 54537.0}, {"date": "2023-12-05", "close": 0.692592, "volume": 115300.0}, {"date": "2023-12-06", "close": 0.71224, "volume": 150188.0}, {"date": "2023-12-07", "close": 0.7368, "volume": 420288.0}, {"date": "2023-12-08", "close": 0.751536, "volume": 63384.0}, {"date": "2023-12-11", "close": 0.71224, "volume": 107091.0}, {"date": "2023-12-12", "close": 0.731888, "volume": 161933.0}, {"date": "2023-12-13", "close": 0.717152, "volume": 107463.0}, {"date": "2023-12-14", "close": 0.746624, "volume": 295679.0}, {"date": "2023-12-15", "close": 0.766272, "volume": 119903.0}, {"date": "2023-12-18", "close": 0.753992, "volume": 48590.0}, {"date": "2023-12-19", "close": 0.751536, "volume": 188955.0}, {"date": "2023-12-20", "close": 0.776096, "volume": 189334.0}, {"date": "2023-12-21", "close": 0.746624, "volume": 119752.0}, {"date": "2023-12-22", "close": 0.746624, "volume": 34544.0}, {"date": "2023-12-27", "close": 0.756448, "volume": 94376.0}, {"date": "2023-12-28", "close": 0.7368, "volume": 54280.0}, {"date": "2023-12-29", "close": 0.746624, "volume": 28010.0}, {"date": "2024-01-02", "close": 0.756448, "volume": 33815.0}, {"date": "2024-01-03", "close": 0.731888, "volume": 97006.0}, {"date": "2024-01-04", "close": 0.726976, "volume": 4854.0}, {"date": "2024-01-05", "close": 0.726976, "volume": 17208.0}, {"date": "2024-01-08", "close": 0.726976, "volume": 39291.0}, {"date": "2024-01-09", "close": 0.741712, "volume": 173829.0}, {"date": "2024-01-10", "close": 0.722064, "volume": 308847.0}, {"date": "2024-01-11", "close": 0.72452, "volume": 61031.0}, {"date": "2024-01-12", "close": 0.741712, "volume": 40833.0}, {"date": "2024-01-15", "close": 0.7368, "volume": 134299.0}, {"date": "2024-01-16", "close": 0.7368, "volume": 10917.0}, {"date": "2024-01-17", "close": 0.722064, "volume": 30967.0}, {"date": "2024-01-18", "close": 0.717152, "volume": 144599.0}, {"date": "2024-01-19", "close": 0.7368, "volume": 316561.0}, {"date": "2024-01-22", "close": 0.722064, "volume": 77527.0}, {"date": "2024-01-23", "close": 0.71224, "volume": 78691.0}, {"date": "2024-01-24", "close": 0.717152, "volume": 143717.0}, {"date": "2024-01-25", "close": 0.7368, "volume": 135531.0}, {"date": "2024-01-29", "close": 0.71224, "volume": 139601.0}, {"date": "2024-01-30", "close": 0.717152, "volume": 49302.0}, {"date": "2024-01-31", "close": 0.726976, "volume": 55357.0}, {"date": "2024-02-01", "close": 0.766272, "volume": 405737.0}, {"date": "2024-02-02", "close": 0.766272, "volume": 479911.0}, {"date": "2024-02-05", "close": 0.741712, "volume": 121538.0}, {"date": "2024-02-06", "close": 0.731888, "volume": 46412.0}, {"date": "2024-02-07", "close": 0.741712, "volume": 86295.0}, {"date": "2024-02-08", "close": 0.726976, "volume": 52881.0}, {"date": "2024-02-09", "close": 0.7368, "volume": 37317.0}, {"date": "2024-02-12", "close": 0.7368, "volume": 224264.0}, {"date": "2024-02-13", "close": 0.722064, "volume": 119445.0}, {"date": "2024-02-14", "close": 0.71224, "volume": 49940.0}, {"date": "2024-02-15", "close": 0.707328, "volume": 126064.0}, {"date": "2024-02-16", "close": 0.751536, "volume": 301927.0}, {"date": "2024-02-19", "close": 0.717152, "volume": 92688.0}, {"date": "2024-02-20", "close": 0.702416, "volume": 335633.0}, {"date": "2024-02-21", "close": 0.697504, "volume": 144555.0}, {"date": "2024-02-22", "close": 0.707328, "volume": 96658.0}, {"date": "2024-02-23", "close": 0.707328, "volume": 137123.0}, {"date": "2024-02-26", "close": 0.702416, "volume": 112801.0}, {"date": "2024-02-27", "close": 0.717152, "volume": 69968.0}, {"date": "2024-02-28", "close": 0.702416, "volume": 86654.0}, {"date": "2024-02-29", "close": 0.71224, "volume": 241309.0}, {"date": "2024-03-01", "close": 0.707328, "volume": 180948.0}, {"date": "2024-03-04", "close": 0.71224, "volume": 256732.0}, {"date": "2024-03-05", "close": 0.71224, "volume": 89162.0}, {"date": "2024-03-06", "close": 0.702416, "volume": 291715.0}, {"date": "2024-03-07", "close": 0.7368, "volume": 158623.0}, {"date": "2024-03-08", "close": 0.726976, "volume": 227554.0}, {"date": "2024-03-11", "close": 0.746624, "volume": 176866.0}, {"date": "2024-03-12", "close": 0.702416, "volume": 572562.0}, {"date": "2024-03-13", "close": 0.71224, "volume": 216478.0}, {"date": "2024-03-14", "close": 0.71224, "volume": 113858.0}, {"date": "2024-03-15", "close": 0.707328, "volume": 214455.0}, {"date": "2024-03-18", "close": 0.707328, "volume": 253669.0}, {"date": "2024-03-19", "close": 0.68768, "volume": 506306.0}, {"date": "2024-03-20", "close": 0.697504, "volume": 293390.0}, {"date": "2024-03-21", "close": 0.697504, "volume": 478454.0}, {"date": "2024-03-22", "close": 0.682768, "volume": 579078.0}, {"date": "2024-03-25", "close": 0.717152, "volume": 211778.0}, {"date": "2024-03-26", "close": 0.702416, "volume": 292025.0}, {"date": "2024-03-27", "close": 0.68768, "volume": 435792.0}, {"date": "2024-03-28", "close": 0.697504, "volume": 74836.0}, {"date": "2024-04-02", "close": 0.702416, "volume": 156604.0}, {"date": "2024-04-03", "close": 0.707328, "volume": 477866.0}, {"date": "2024-04-04", "close": 0.68768, "volume": 158201.0}, {"date": "2024-04-05", "close": 0.707328, "volume": 204570.0}, {"date": "2024-04-08", "close": 0.697504, "volume": 121610.0}, {"date": "2024-04-09", "close": 0.68768, "volume": 111870.0}, {"date": "2024-04-10", "close": 0.682768, "volume": 231525.0}, {"date": "2024-04-11", "close": 0.697504, "volume": 101885.0}, {"date": "2024-04-12", "close": 0.677856, "volume": 212445.0}, {"date": "2024-04-15", "close": 0.707328, "volume": 420857.0}, {"date": "2024-04-16", "close": 0.697504, "volume": 120547.0}, {"date": "2024-04-17", "close": 0.677856, "volume": 140354.0}, {"date": "2024-04-18", "close": 0.702416, "volume": 177628.0}, {"date": "2024-04-19", "close": 0.682768, "volume": 206198.0}, {"date": "2024-04-22", "close": 0.682768, "volume": 146765.0}, {"date": "2024-04-23", "close": 0.682768, "volume": 180590.0}, {"date": "2024-04-24", "close": 0.682768, "volume": 95005.0}, {"date": "2024-04-26", "close": 0.692592, "volume": 78544.0}, {"date": "2024-04-29", "close": 0.68768, "volume": 154690.0}, {"date": "2024-04-30", "close": 0.68768, "volume": 227380.0}, {"date": "2024-05-01", "close": 0.677856, "volume": 213368.0}, {"date": "2024-05-02", "close": 0.697504, "volume": 382057.0}, {"date": "2024-05-03", "close": 0.68768, "volume": 293580.0}, {"date": "2024-05-06", "close": 0.71224, "volume": 228635.0}, {"date": "2024-05-07", "close": 0.71224, "volume": 138410.0}, {"date": "2024-05-08", "close": 0.707328, "volume": 80127.0}, {"date": "2024-05-09", "close": 0.707328, "volume": 137815.0}, {"date": "2024-05-10", "close": 0.717152, "volume": 127542.0}, {"date": "2024-05-13", "close": 0.697504, "volume": 253640.0}, {"date": "2024-05-14", "close": 0.702416, "volume": 66030.0}, {"date": "2024-05-15", "close": 0.707328, "volume": 53689.0}, {"date": "2024-05-16", "close": 0.717152, "volume": 40272.0}, {"date": "2024-05-17", "close": 0.707328, "volume": 3732.0}, {"date": "2024-05-20", "close": 0.692592, "volume": 318139.0}, {"date": "2024-05-21", "close": 0.702416, "volume": 265102.0}, {"date": "2024-05-22", "close": 0.71224, "volume": 46003.0}, {"date": "2024-05-23", "close": 0.71224, "volume": 25026.0}, {"date": "2024-05-24", "close": 0.71224, "volume": 66803.0}, {"date": "2024-05-27", "close": 0.692592, "volume": 239792.0}, {"date": "2024-05-28", "close": 0.707328, "volume": 104126.0}, {"date": "2024-05-29", "close": 0.697504, "volume": 237737.0}, {"date": "2024-05-30", "close": 0.697504, "volume": 43587.0}, {"date": "2024-05-31", "close": 0.697504, "volume": 119917.0}, {"date": "2024-06-03", "close": 0.697504, "volume": 127750.0}, {"date": "2024-06-04", "close": 0.702416, "volume": 127900.0}, {"date": "2024-06-05", "close": 0.71224, "volume": 382732.0}, {"date": "2024-06-06", "close": 0.707328, "volume": 100847.0}, {"date": "2024-06-07", "close": 0.697504, "volume": 277752.0}, {"date": "2024-06-11", "close": 0.68768, "volume": 388745.0}, {"date": "2024-06-12", "close": 0.68768, "volume": 878692.0}, {"date": "2024-06-13", "close": 0.677856, "volume": 446261.0}, {"date": "2024-06-14", "close": 0.682768, "volume": 463428.0}, {"date": "2024-06-17", "close": 0.682768, "volume": 219066.0}, {"date": "2024-06-18", "close": 0.68768, "volume": 211515.0}, {"date": "2024-06-19", "close": 0.672944, "volume": 269721.0}, {"date": "2024-06-20", "close": 0.68768, "volume": 316175.0}, {"date": "2024-06-21", "close": 0.702416, "volume": 529888.0}, {"date": "2024-06-24", "close": 0.68768, "volume": 270928.0}, {"date": "2024-06-25", "close": 0.68768, "volume": 264398.0}, {"date": "2024-06-26", "close": 0.68768, "volume": 208466.0}, {"date": "2024-06-27", "close": 0.672944, "volume": 559863.0}, {"date": "2024-06-28", "close": 0.672944, "volume": 293055.0}, {"date": "2024-07-01", "close": 0.682768, "volume": 311685.0}, {"date": "2024-07-02", "close": 0.66312, "volume": 399824.0}, {"date": "2024-07-03", "close": 0.66312, "volume": 138081.0}, {"date": "2024-07-04", "close": 0.668032, "volume": 329223.0}, {"date": "2024-07-05", "close": 0.66312, "volume": 230625.0}, {"date": "2024-07-08", "close": 0.668032, "volume": 132591.0}, {"date": "2024-07-09", "close": 0.658208, "volume": 569458.0}, {"date": "2024-07-10", "close": 0.653296, "volume": 128585.0}, {"date": "2024-07-11", "close": 0.648384, "volume": 807767.0}, {"date": "2024-07-12", "close": 0.653296, "volume": 495475.0}, {"date": "2024-07-15", "close": 0.653296, "volume": 716377.0}, {"date": "2024-07-16", "close": 0.643472, "volume": 263817.0}, {"date": "2024-07-17", "close": 0.643472, "volume": 600827.0}, {"date": "2024-07-18", "close": 0.63856, "volume": 245818.0}, {"date": "2024-07-19", "close": 0.643472, "volume": 203499.0}, {"date": "2024-07-22", "close": 0.63856, "volume": 174305.0}, {"date": "2024-07-23", "close": 0.63856, "volume": 139909.0}, {"date": "2024-07-24", "close": 0.63856, "volume": 525744.0}, {"date": "2024-07-25", "close": 0.63856, "volume": 321377.0}, {"date": "2024-07-26", "close": 0.633648, "volume": 443192.0}, {"date": "2024-07-29", "close": 0.63856, "volume": 388237.0}, {"date": "2024-07-30", "close": 0.63856, "volume": 159859.0}, {"date": "2024-07-31", "close": 0.658208, "volume": 129601.0}, {"date": "2024-08-01", "close": 0.672944, "volume": 606495.0}, {"date": "2024-08-02", "close": 0.658208, "volume": 180942.0}, {"date": "2024-08-05", "close": 0.653296, "volume": 197267.0}, {"date": "2024-08-06", "close": 0.648384, "volume": 255391.0}, {"date": "2024-08-07", "close": 0.643472, "volume": 341110.0}, {"date": "2024-08-08", "close": 0.643472, "volume": 755921.0}, {"date": "2024-08-09", "close": 0.648384, "volume": 532305.0}, {"date": "2024-08-12", "close": 0.641016, "volume": 216802.0}, {"date": "2024-08-13", "close": 0.63856, "volume": 313312.0}, {"date": "2024-08-14", "close": 0.66312, "volume": 743090.0}, {"date": "2024-08-15", "close": 0.658208, "volume": 91680.0}, {"date": "2024-08-16", "close": 0.658208, "volume": 392252.0}, {"date": "2024-08-19", "close": 0.66312, "volume": 125734.0}, {"date": "2024-08-20", "close": 0.648384, "volume": 226585.0}, {"date": "2024-08-21", "close": 0.63856, "volume": 563972.0}, {"date": "2024-08-22", "close": 0.63856, "volume": 489764.0}, {"date": "2024-08-23", "close": 0.618912, "volume": 1908309.0}, {"date": "2024-08-26", "close": 0.614, "volume": 1393426.0}, {"date": "2024-08-27", "close": 0.623824, "volume": 935294.0}, {"date": "2024-08-28", "close": 0.633648, "volume": 317302.0}, {"date": "2024-08-29", "close": 0.616456, "volume": 567134.0}, {"date": "2024-08-30", "close": 0.614, "volume": 291902.0}, {"date": "2024-09-02", "close": 0.618912, "volume": 1067066.0}, {"date": "2024-09-03", "close": 0.614, "volume": 239405.0}, {"date": "2024-09-04", "close": 0.604176, "volume": 767805.0}, {"date": "2024-09-05", "close": 0.599264, "volume": 813624.0}, {"date": "2024-09-06", "close": 0.599264, "volume": 445115.0}, {"date": "2024-09-09", "close": 0.594352, "volume": 44107389.0}, {"date": "2024-09-10", "close": 0.58944, "volume": 496636.0}, {"date": "2024-09-11", "close": 0.604176, "volume": 391183.0}, {"date": "2024-09-12", "close": 0.618912, "volume": 291614.0}, {"date": "2024-09-13", "close": 0.628736, "volume": 382189.0}, {"date": "2024-09-16", "close": 0.633648, "volume": 524190.0}, {"date": "2024-09-17", "close": 0.614, "volume": 337631.0}, {"date": "2024-09-18", "close": 0.609088, "volume": 165448.0}, {"date": "2024-09-19", "close": 0.609088, "volume": 305043.0}, {"date": "2024-09-20", "close": 0.599264, "volume": 729773.0}, {"date": "2024-09-23", "close": 0.594352, "volume": 343992.0}, {"date": "2024-09-24", "close": 0.599264, "volume": 197625.0}, {"date": "2024-09-25", "close": 0.604176, "volume": 249094.0}, {"date": "2024-09-26", "close": 0.609088, "volume": 244815.0}, {"date": "2024-09-27", "close": 0.604176, "volume": 186090.0}, {"date": "2024-09-30", "close": 0.614, "volume": 299796.0}, {"date": "2024-10-01", "close": 0.614, "volume": 255238.0}, {"date": "2024-10-02", "close": 0.609088, "volume": 107899.0}, {"date": "2024-10-03", "close": 0.604176, "volume": 73666.0}, {"date": "2024-10-04", "close": 0.609088, "volume": 888269.0}, {"date": "2024-10-07", "close": 0.618912, "volume": 394499.0}, {"date": "2024-10-08", "close": 0.61, "volume": 369848.0}, {"date": "2024-10-09", "close": 0.615, "volume": 126545.0}, {"date": "2024-10-10", "close": 0.615, "volume": 54543.0}, {"date": "2024-10-11", "close": 0.6, "volume": 312125.0}, {"date": "2024-10-14", "close": 0.605, "volume": 252931.0}, {"date": "2024-10-15", "close": 0.6, "volume": 230510.0}, {"date": "2024-10-16", "close": 0.605, "volume": 482487.0}, {"date": "2024-10-17", "close": 0.605, "volume": 426600.0}, {"date": "2024-10-18", "close": 0.605, "volume": 180903.0}, {"date": "2024-10-21", "close": 0.605, "volume": 340456.0}, {"date": "2024-10-22", "close": 0.605, "volume": 478628.0}, {"date": "2024-10-23", "close": 0.61, "volume": 251831.0}, {"date": "2024-10-24", "close": 0.61, "volume": 454438.0}, {"date": "2024-10-25", "close": 0.61, "volume": 157508.0}, {"date": "2024-10-28", "close": 0.59, "volume": 203072.0}, {"date": "2024-10-29", "close": 0.585, "volume": 377457.0}, {"date": "2024-10-30", "close": 0.6, "volume": 201935.0}, {"date": "2024-10-31", "close": 0.605, "volume": 1254.0}, {"date": "2024-11-01", "close": 0.6, "volume": 339099.0}, {"date": "2024-11-04", "close": 0.605, "volume": 262867.0}, {"date": "2024-11-05", "close": 0.605, "volume": 113262.0}, {"date": "2024-11-06", "close": 0.6, "volume": 136137.0}, {"date": "2024-11-07", "close": 0.595, "volume": 206418.0}, {"date": "2024-11-08", "close": 0.595, "volume": 104138.0}, {"date": "2024-11-11", "close": 0.595, "volume": 103659.0}, {"date": "2024-11-12", "close": 0.6, "volume": 48198.0}, {"date": "2024-11-13", "close": 0.605, "volume": 460506.0}, {"date": "2024-11-14", "close": 0.59, "volume": 218143.0}, {"date": "2024-11-15", "close": 0.605, "volume": 143090.0}, {"date": "2024-11-18", "close": 0.6, "volume": 138897.0}, {"date": "2024-11-19", "close": 0.6, "volume": 239245.0}, {"date": "2024-11-20", "close": 0.6, "volume": 64000.0}, {"date": "2024-11-21", "close": 0.6, "volume": 370067.0}, {"date": "2024-11-22", "close": 0.605, "volume": 61082.0}, {"date": "2024-11-25", "close": 0.605, "volume": 160783.0}, {"date": "2024-11-26", "close": 0.605, "volume": 139427.0}, {"date": "2024-11-27", "close": 0.6, "volume": 82324.0}, {"date": "2024-11-28", "close": 0.6, "volume": 47105.0}, {"date": "2024-11-29", "close": 0.6, "volume": 299352.0}, {"date": "2024-12-02", "close": 0.6025, "volume": 131324.0}, {"date": "2024-12-03", "close": 0.6, "volume": 128321.0}, {"date": "2024-12-04", "close": 0.595, "volume": 439076.0}, {"date": "2024-12-05", "close": 0.605, "volume": 223726.0}, {"date": "2024-12-06", "close": 0.605, "volume": 39796.0}, {"date": "2024-12-09", "close": 0.595, "volume": 595198.0}, {"date": "2024-12-10", "close": 0.59, "volume": 614048.0}, {"date": "2024-12-11", "close": 0.59, "volume": 196101.0}, {"date": "2024-12-12", "close": 0.59, "volume": 330008.0}, {"date": "2024-12-13", "close": 0.595, "volume": 6989.0}, {"date": "2024-12-16", "close": 0.615, "volume": 592702.0}, {"date": "2024-12-17", "close": 0.61, "volume": 182146.0}, {"date": "2024-12-18", "close": 0.61, "volume": 480160.0}, {"date": "2024-12-19", "close": 0.615, "volume": 190805.0}, {"date": "2024-12-20", "close": 0.6, "volume": 102182.0}, {"date": "2024-12-23", "close": 0.615, "volume": 75222.0}, {"date": "2024-12-24", "close": 0.615, "volume": 35177.0}, {"date": "2024-12-27", "close": 0.63, "volume": 439623.0}, {"date": "2024-12-30", "close": 0.62, "volume": 127525.0}, {"date": "2024-12-31", "close": 0.61, "volume": 64860.0}, {"date": "2025-01-02", "close": 0.615, "volume": 38764.0}, {"date": "2025-01-03", "close": 0.615, "volume": 34314.0}, {"date": "2025-01-06", "close": 0.615, "volume": 92933.0}, {"date": "2025-01-07", "close": 0.61, "volume": 34860.0}, {"date": "2025-01-08", "close": 0.62, "volume": 60169.0}, {"date": "2025-01-09", "close": 0.61, "volume": 97577.0}, {"date": "2025-01-10", "close": 0.61, "volume": 112230.0}, {"date": "2025-01-13", "close": 0.61, "volume": 117379.0}, {"date": "2025-01-14", "close": 0.605, "volume": 63290.0}, {"date": "2025-01-15", "close": 0.6, "volume": 156972.0}, {"date": "2025-01-16", "close": 0.6, "volume": 293702.0}, {"date": "2025-01-17", "close": 0.61, "volume": 154396.0}, {"date": "2025-01-20", "close": 0.6, "volume": 40328.0}, {"date": "2025-01-21", "close": 0.605, "volume": 33753.0}, {"date": "2025-01-22", "close": 0.615, "volume": 77539.0}, {"date": "2025-01-23", "close": 0.605, "volume": 10796.0}, {"date": "2025-01-24", "close": 0.605, "volume": 86661.0}, {"date": "2025-01-28", "close": 0.6, "volume": 87411.0}, {"date": "2025-01-29", "close": 0.605, "volume": 764385.0}, {"date": "2025-01-30", "close": 0.6, "volume": 47278.0}, {"date": "2025-01-31", "close": 0.6, "volume": 43168.0}, {"date": "2025-02-03", "close": 0.6, "volume": 436120.0}, {"date": "2025-02-04", "close": 0.595, "volume": 60340.0}, {"date": "2025-02-05", "close": 0.6, "volume": 57781.0}, {"date": "2025-02-06", "close": 0.595, "volume": 183528.0}, {"date": "2025-02-07", "close": 0.605, "volume": 153003.0}, {"date": "2025-02-10", "close": 0.595, "volume": 64970.0}, {"date": "2025-02-11", "close": 0.605, "volume": 116759.0}, {"date": "2025-02-12", "close": 0.605, "volume": 61383.0}, {"date": "2025-02-13", "close": 0.6, "volume": 77102.0}, {"date": "2025-02-14", "close": 0.62, "volume": 288516.0}, {"date": "2025-02-17", "close": 0.62, "volume": 43887.0}, {"date": "2025-02-18", "close": 0.61, "volume": 141605.0}, {"date": "2025-02-19", "close": 0.6125, "volume": 25022.0}, {"date": "2025-02-20", "close": 0.605, "volume": 455393.0}, {"date": "2025-02-21", "close": 0.605, "volume": 466250.0}, {"date": "2025-02-24", "close": 0.615, "volume": 153294.0}, {"date": "2025-02-25", "close": 0.605, "volume": 312431.0}, {"date": "2025-02-26", "close": 0.6, "volume": 516603.0}, {"date": "2025-02-27", "close": 0.605, "volume": 181158.0}, {"date": "2025-02-28", "close": 0.61, "volume": 127018.0}, {"date": "2025-03-03", "close": 0.615, "volume": 406631.0}, {"date": "2025-03-04", "close": 0.615, "volume": 388341.0}, {"date": "2025-03-05", "close": 0.62, "volume": 346444.0}, {"date": "2025-03-06", "close": 0.61, "volume": 290133.0}, {"date": "2025-03-07", "close": 0.61, "volume": 169403.0}, {"date": "2025-03-10", "close": 0.605, "volume": 373288.0}, {"date": "2025-03-11", "close": 0.61, "volume": 235152.0}, {"date": "2025-03-12", "close": 0.6, "volume": 388424.0}, {"date": "2025-03-13", "close": 0.595, "volume": 984114.0}, {"date": "2025-03-14", "close": 0.6, "volume": 427550.0}, {"date": "2025-03-17", "close": 0.595, "volume": 221621.0}, {"date": "2025-03-18", "close": 0.6, "volume": 446362.0}, {"date": "2025-03-19", "close": 0.595, "volume": 143711.0}, {"date": "2025-03-20", "close": 0.61, "volume": 394411.0}, {"date": "2025-03-21", "close": 0.61, "volume": 219701.0}, {"date": "2025-03-24", "close": 0.615, "volume": 279786.0}, {"date": "2025-03-25", "close": 0.62, "volume": 505375.0}, {"date": "2025-03-26", "close": 0.625, "volume": 879444.0}, {"date": "2025-03-27", "close": 0.62, "volume": 225273.0}, {"date": "2025-03-28", "close": 0.61, "volume": 135845.0}, {"date": "2025-03-31", "close": 0.6025, "volume": 35572.0}, {"date": "2025-04-01", "close": 0.605, "volume": 65085.0}, {"date": "2025-04-02", "close": 0.6, "volume": 370111.0}, {"date": "2025-04-03", "close": 0.6, "volume": 278885.0}, {"date": "2025-04-04", "close": 0.6, "volume": 346383.0}, {"date": "2025-04-07", "close": 0.59, "volume": 502247.0}, {"date": "2025-04-08", "close": 0.58, "volume": 1480540.0}, {"date": "2025-04-09", "close": 0.565, "volume": 1299611.0}, {"date": "2025-04-10", "close": 0.56, "volume": 926104.0}, {"date": "2025-04-11", "close": 0.56, "volume": 603038.0}, {"date": "2025-04-14", "close": 0.55, "volume": 750535.0}, {"date": "2025-04-15", "close": 0.555, "volume": 686686.0}, {"date": "2025-04-16", "close": 0.55, "volume": 1767669.0}, {"date": "2025-04-17", "close": 0.555, "volume": 865917.0}, {"date": "2025-04-22", "close": 0.55, "volume": 108308.0}, {"date": "2025-04-23", "close": 0.535, "volume": 1297114.0}, {"date": "2025-04-24", "close": 0.545, "volume": 1711965.0}, {"date": "2025-04-28", "close": 0.55, "volume": 440271.0}, {"date": "2025-04-29", "close": 0.575, "volume": 1162859.0}, {"date": "2025-04-30", "close": 0.58, "volume": 463377.0}, {"date": "2025-05-01", "close": 0.595, "volume": 557771.0}, {"date": "2025-05-02", "close": 0.61, "volume": 3461244.0}, {"date": "2025-05-05", "close": 0.615, "volume": 1360022.0}, {"date": "2025-05-06", "close": 0.61, "volume": 548865.0}, {"date": "2025-05-07", "close": 0.62, "volume": 3483582.0}, {"date": "2025-05-08", "close": 0.62, "volume": 189715.0}, {"date": "2025-05-09", "close": 0.615, "volume": 96439.0}, {"date": "2025-05-12", "close": 0.615, "volume": 37978.0}, {"date": "2025-05-13", "close": 0.62, "volume": 805099.0}, {"date": "2025-05-14", "close": 0.625, "volume": 285444.0}, {"date": "2025-05-15", "close": 0.615, "volume": 308891.0}, {"date": "2025-05-16", "close": 0.625, "volume": 929466.0}, {"date": "2025-05-19", "close": 0.62, "volume": 838091.0}, {"date": "2025-05-20", "close": 0.615, "volume": 398523.0}, {"date": "2025-05-21", "close": 0.64, "volume": 1185250.0}, {"date": "2025-05-22", "close": 0.635, "volume": 75929.0}, {"date": "2025-05-23", "close": 0.63, "volume": 367370.0}, {"date": "2025-05-26", "close": 0.645, "volume": 1480438.0}, {"date": "2025-05-27", "close": 0.645, "volume": 872535.0}, {"date": "2025-05-28", "close": 0.65, "volume": 222270.0}, {"date": "2025-05-29", "close": 0.645, "volume": 93335.0}, {"date": "2025-05-30", "close": 0.65, "volume": 436579.0}, {"date": "2025-06-02", "close": 0.64, "volume": 214335.0}, {"date": "2025-06-03", "close": 0.645, "volume": 133585.0}, {"date": "2025-06-04", "close": 0.65, "volume": 473605.0}, {"date": "2025-06-05", "close": 0.635, "volume": 82240.0}, {"date": "2025-06-06", "close": 0.66, "volume": 264115.0}, {"date": "2025-06-10", "close": 0.66, "volume": 226548.0}, {"date": "2025-06-11", "close": 0.65, "volume": 179226.0}, {"date": "2025-06-12", "close": 0.66, "volume": 118829.0}, {"date": "2025-06-13", "close": 0.645, "volume": 510070.0}, {"date": "2025-06-16", "close": 0.655, "volume": 587372.0}, {"date": "2025-06-17", "close": 0.64, "volume": 72916.0}, {"date": "2025-06-18", "close": 0.65, "volume": 120250.0}, {"date": "2025-06-19", "close": 0.625, "volume": 370371.0}, {"date": "2025-06-20", "close": 0.625, "volume": 168927.0}, {"date": "2025-06-23", "close": 0.62, "volume": 479158.0}, {"date": "2025-06-24", "close": 0.64, "volume": 413712.0}, {"date": "2025-06-25", "close": 0.635, "volume": 674271.0}, {"date": "2025-06-26", "close": 0.625, "volume": 261575.0}, {"date": "2025-06-27", "close": 0.625, "volume": 214097.0}, {"date": "2025-06-30", "close": 0.62, "volume": 127278.0}, {"date": "2025-07-01", "close": 0.635, "volume": 232181.0}, {"date": "2025-07-02", "close": 0.64, "volume": 180581.0}, {"date": "2025-07-03", "close": 0.64, "volume": 249249.0}, {"date": "2025-07-04", "close": 0.64, "volume": 109409.0}, {"date": "2025-07-07", "close": 0.63, "volume": 157706.0}, {"date": "2025-07-08", "close": 0.63, "volume": 90642.0}, {"date": "2025-07-09", "close": 0.63, "volume": 90547.0}, {"date": "2025-07-10", "close": 0.62, "volume": 222732.0}, {"date": "2025-07-11", "close": 0.625, "volume": 93709.0}, {"date": "2025-07-14", "close": 0.62, "volume": 173582.0}, {"date": "2025-07-15", "close": 0.63, "volume": 224484.0}, {"date": "2025-07-16", "close": 0.62, "volume": 76163.0}, {"date": "2025-07-17", "close": 0.63, "volume": 172347.0}, {"date": "2025-07-18", "close": 0.64, "volume": 319494.0}, {"date": "2025-07-21", "close": 0.645, "volume": 150351.0}, {"date": "2025-07-22", "close": 0.645, "volume": 315052.0}, {"date": "2025-07-23", "close": 0.655, "volume": 52539.0}, {"date": "2025-07-24", "close": 0.655, "volume": 6734.0}, {"date": "2025-07-25", "close": 0.66, "volume": 169027.0}, {"date": "2025-07-28", "close": 0.65, "volume": 265664.0}, {"date": "2025-07-29", "close": 0.66, "volume": 188511.0}, {"date": "2025-07-30", "close": 0.65, "volume": 136497.0}, {"date": "2025-07-31", "close": 0.66, "volume": 77265.0}, {"date": "2025-08-01", "close": 0.665, "volume": 238324.0}, {"date": "2025-08-04", "close": 0.685, "volume": 1501429.0}, {"date": "2025-08-05", "close": 0.68, "volume": 800601.0}, {"date": "2025-08-06", "close": 0.685, "volume": 481514.0}, {"date": "2025-08-07", "close": 0.685, "volume": 140080.0}, {"date": "2025-08-08", "close": 0.68, "volume": 432540.0}, {"date": "2025-08-11", "close": 0.68, "volume": 106723.0}, {"date": "2025-08-12", "close": 0.68, "volume": 192102.0}, {"date": "2025-08-13", "close": 0.68, "volume": 259245.0}, {"date": "2025-08-14", "close": 0.68, "volume": 61092.0}, {"date": "2025-08-15", "close": 0.685, "volume": 381159.0}, {"date": "2025-08-18", "close": 0.67, "volume": 539140.0}, {"date": "2025-08-19", "close": 0.675, "volume": 365283.0}, {"date": "2025-08-20", "close": 0.705, "volume": 9393178.0}, {"date": "2025-08-21", "close": 0.7, "volume": 880972.0}, {"date": "2025-08-22", "close": 0.705, "volume": 1285059.0}, {"date": "2025-08-25", "close": 0.7, "volume": 510684.0}, {"date": "2025-08-26", "close": 0.705, "volume": 4400677.0}, {"date": "2025-08-27", "close": 0.7, "volume": 864378.0}, {"date": "2025-08-28", "close": 0.705, "volume": 3039807.0}, {"date": "2025-08-29", "close": 0.71, "volume": 1508072.0}, {"date": "2025-09-01", "close": 0.705, "volume": 423620.0}, {"date": "2025-09-02", "close": 0.715, "volume": 748255.0}, {"date": "2025-09-03", "close": 0.715, "volume": 562554.0}, {"date": "2025-09-04", "close": 0.71, "volume": 449537.0}, {"date": "2025-09-05", "close": 0.715, "volume": 272623.0}, {"date": "2025-09-08", "close": 0.71, "volume": 386658.0}, {"date": "2025-09-09", "close": 0.7, "volume": 656168.0}, {"date": "2025-09-10", "close": 0.71, "volume": 279832.0}, {"date": "2025-09-11", "close": 0.71, "volume": 1021746.0}, {"date": "2025-09-12", "close": 0.705, "volume": 694715.0}, {"date": "2025-09-15", "close": 0.71, "volume": 542047.0}, {"date": "2025-09-16", "close": 0.705, "volume": 222415.0}, {"date": "2025-09-17", "close": 0.705, "volume": 704514.0}, {"date": "2025-09-18", "close": 0.705, "volume": 359039.0}, {"date": "2025-09-19", "close": 0.71, "volume": 328349.0}, {"date": "2025-09-22", "close": 0.705, "volume": 433810.0}, {"date": "2025-09-23", "close": 0.7, "volume": 1071665.0}, {"date": "2025-09-24", "close": 0.705, "volume": 805502.0}, {"date": "2025-09-25", "close": 0.7, "volume": 551829.0}, {"date": "2025-09-26", "close": 0.705, "volume": 342361.0}, {"date": "2025-09-29", "close": 0.685, "volume": 992589.0}, {"date": "2025-09-30", "close": 0.685, "volume": 181824.0}, {"date": "2025-10-01", "close": 0.685, "volume": 247360.0}, {"date": "2025-10-02", "close": 0.685, "volume": 482336.0}, {"date": "2025-10-03", "close": 0.685, "volume": 248186.0}, {"date": "2025-10-06", "close": 0.69, "volume": 482692.0}, {"date": "2025-10-07", "close": 0.685, "volume": 414583.0}, {"date": "2025-10-08", "close": 0.685, "volume": 101395.0}, {"date": "2025-10-09", "close": 0.685, "volume": 1097771.0}, {"date": "2025-10-10", "close": 0.685, "volume": 34665.0}, {"date": "2025-10-13", "close": 0.69, "volume": 576149.0}, {"date": "2025-10-14", "close": 0.675, "volume": 59940.0}, {"date": "2025-10-15", "close": 0.67, "volume": 80539.0}, {"date": "2025-10-16", "close": 0.66, "volume": 176985.0}, {"date": "2025-10-17", "close": 0.665, "volume": 122579.0}, {"date": "2025-10-20", "close": 0.68, "volume": 311067.0}, {"date": "2025-10-21", "close": 0.67, "volume": 142306.0}, {"date": "2025-10-22", "close": 0.68, "volume": 7822.0}, {"date": "2025-10-23", "close": 0.665, "volume": 269875.0}, {"date": "2025-10-24", "close": 0.67, "volume": 141767.0}, {"date": "2025-10-27", "close": 0.655, "volume": 346915.0}, {"date": "2025-10-28", "close": 0.65, "volume": 222008.0}, {"date": "2025-10-29", "close": 0.67, "volume": 303392.0}, {"date": "2025-10-30", "close": 0.65, "volume": 21703.0}, {"date": "2025-10-31", "close": 0.655, "volume": 125708.0}, {"date": "2025-11-03", "close": 0.645, "volume": 104389.0}, {"date": "2025-11-04", "close": 0.65, "volume": 4122.0}, {"date": "2025-11-05", "close": 0.65, "volume": 27227.0}, {"date": "2025-11-06", "close": 0.645, "volume": 94231.0}, {"date": "2025-11-07", "close": 0.65, "volume": 23807.0}, {"date": "2025-11-10", "close": 0.65, "volume": 115002.0}, {"date": "2025-11-11", "close": 0.65, "volume": 48318.0}, {"date": "2025-11-12", "close": 0.67, "volume": 258271.0}, {"date": "2025-11-13", "close": 0.665, "volume": 300616.0}, {"date": "2025-11-14", "close": 0.655, "volume": 62101.0}, {"date": "2025-11-17", "close": 0.65, "volume": 9868.0}, {"date": "2025-11-18", "close": 0.65, "volume": 184550.0}, {"date": "2025-11-19", "close": 0.655, "volume": 164550.0}, {"date": "2025-11-20", "close": 0.65, "volume": 171610.0}, {"date": "2025-11-21", "close": 0.645, "volume": 178873.0}, {"date": "2025-11-24", "close": 0.645, "volume": 158553.0}, {"date": "2025-11-25", "close": 0.66, "volume": 331868.0}, {"date": "2025-11-26", "close": 0.645, "volume": 411561.0}, {"date": "2025-11-27", "close": 0.645, "volume": 65313.0}, {"date": "2025-11-28", "close": 0.65, "volume": 75730.0}, {"date": "2025-12-01", "close": 0.65, "volume": 25152.0}, {"date": "2025-12-02", "close": 0.66, "volume": 333288.0}, {"date": "2025-12-03", "close": 0.67, "volume": 98386.0}, {"date": "2025-12-04", "close": 0.67, "volume": 373377.0}, {"date": "2025-12-05", "close": 0.665, "volume": 293473.0}, {"date": "2025-12-08", "close": 0.66, "volume": 105629.0}, {"date": "2025-12-09", "close": 0.655, "volume": 27853.0}, {"date": "2025-12-10", "close": 0.65, "volume": 150582.0}, {"date": "2025-12-11", "close": 0.645, "volume": 76105.0}, {"date": "2025-12-12", "close": 0.645, "volume": 61688.0}, {"date": "2025-12-15", "close": 0.635, "volume": 257192.0}, {"date": "2025-12-16", "close": 0.64, "volume": 7866.0}, {"date": "2025-12-17", "close": 0.625, "volume": 364767.0}, {"date": "2025-12-18", "close": 0.635, "volume": 31567.0}, {"date": "2025-12-19", "close": 0.64, "volume": 72657.0}, {"date": "2025-12-22", "close": 0.64, "volume": 27259.0}, {"date": "2025-12-23", "close": 0.63, "volume": 86545.0}, {"date": "2025-12-24", "close": 0.65, "volume": 132319.0}, {"date": "2025-12-29", "close": 0.655, "volume": 5356.0}, {"date": "2025-12-30", "close": 0.645, "volume": 44158.0}, {"date": "2025-12-31", "close": 0.64, "volume": 67096.0}, {"date": "2026-01-02", "close": 0.64, "volume": 9398.0}, {"date": "2026-01-05", "close": 0.635, "volume": 50007.0}, {"date": "2026-01-06", "close": 0.63, "volume": 157151.0}, {"date": "2026-01-07", "close": 0.63, "volume": 114726.0}, {"date": "2026-01-08", "close": 0.635, "volume": 1384.0}, {"date": "2026-01-09", "close": 0.635, "volume": 16403.0}, {"date": "2026-01-12", "close": 0.63, "volume": 42238.0}, {"date": "2026-01-13", "close": 0.62, "volume": 74554.0}, {"date": "2026-01-14", "close": 0.62, "volume": 359132.0}, {"date": "2026-01-15", "close": 0.625, "volume": 14198.0}, {"date": "2026-01-16", "close": 0.63, "volume": 71663.0}, {"date": "2026-01-19", "close": 0.615, "volume": 124715.0}, {"date": "2026-01-20", "close": 0.62, "volume": 77373.0}, {"date": "2026-01-21", "close": 0.61, "volume": 172275.0}, {"date": "2026-01-22", "close": 0.62, "volume": 181103.0}, {"date": "2026-01-23", "close": 0.625, "volume": 139072.0}, {"date": "2026-01-27", "close": 0.63, "volume": 28607.0}, {"date": "2026-01-28", "close": 0.61, "volume": 195741.0}, {"date": "2026-01-29", "close": 0.61, "volume": 28522.0}, {"date": "2026-01-30", "close": 0.625, "volume": 2158.0}, {"date": "2026-02-02", "close": 0.615, "volume": 249262.0}, {"date": "2026-02-03", "close": 0.615, "volume": 19365.0}, {"date": "2026-02-04", "close": 0.6, "volume": 278562.0}, {"date": "2026-02-05", "close": 0.59, "volume": 414331.0}, {"date": "2026-02-06", "close": 0.575, "volume": 294628.0}, {"date": "2026-02-09", "close": 0.585, "volume": 83660.0}, {"date": "2026-02-10", "close": 0.56, "volume": 548226.0}, {"date": "2026-02-11", "close": 0.565, "volume": 358754.0}, {"date": "2026-02-12", "close": 0.57, "volume": 472334.0}, {"date": "2026-02-13", "close": 0.57, "volume": 407331.0}, {"date": "2026-02-16", "close": 0.57, "volume": 371175.0}, {"date": "2026-02-17", "close": 0.56, "volume": 129817.0}, {"date": "2026-02-18", "close": 0.555, "volume": 59910.0}, {"date": "2026-02-19", "close": 0.56, "volume": 50524.0}, {"date": "2026-02-20", "close": 0.58, "volume": 74392.0}, {"date": "2026-02-23", "close": 0.59, "volume": 259436.0}, {"date": "2026-02-24", "close": 0.575, "volume": 163529.0}, {"date": "2026-02-25", "close": 0.56, "volume": 99131.0}, {"date": "2026-02-26", "close": 0.575, "volume": 323727.0}, {"date": "2026-02-27", "close": 0.595, "volume": 269611.0}, {"date": "2026-03-02", "close": 0.59, "volume": 113387.0}, {"date": "2026-03-03", "close": 0.6, "volume": 243732.0}, {"date": "2026-03-04", "close": 0.59, "volume": 158842.0}, {"date": "2026-03-05", "close": 0.58, "volume": 108168.0}, {"date": "2026-03-06", "close": 0.57, "volume": 126699.0}, {"date": "2026-03-09", "close": 0.57, "volume": 75050.0}, {"date": "2026-03-10", "close": 0.58, "volume": 61883.0}, {"date": "2026-03-11", "close": 0.595, "volume": 112284.0}, {"date": "2026-03-12", "close": 0.59, "volume": 160836.0}, {"date": "2026-03-16", "close": 0.585, "volume": 86951.0}, {"date": "2026-03-17", "close": 0.565, "volume": 161075.0}, {"date": "2026-03-18", "close": 0.58, "volume": 15879.0}, {"date": "2026-03-19", "close": 0.565, "volume": 1183184.0}, {"date": "2026-03-20", "close": 0.56, "volume": 157616.0}, {"date": "2026-03-23", "close": 0.535, "volume": 693939.0}, {"date": "2026-03-24", "close": 0.54, "volume": 82624.0}, {"date": "2026-03-25", "close": 0.545, "volume": 34544.0}, {"date": "2026-03-26", "close": 0.5525, "volume": 30798.0}, {"date": "2026-03-27", "close": 0.555, "volume": 521702.0}, {"date": "2026-03-30", "close": 0.575, "volume": 81214.0}, {"date": "2026-03-31", "close": 0.57, "volume": 98971.0}, {"date": "2026-04-01", "close": 0.565, "volume": 12306.0}, {"date": "2026-04-02", "close": 0.555, "volume": 140422.0}, {"date": "2026-04-07", "close": 0.54, "volume": 333672.0}, {"date": "2026-04-08", "close": 0.545, "volume": 509114.0}, {"date": "2026-04-09", "close": 0.545, "volume": 344555.0}, {"date": "2026-04-10", "close": 0.535, "volume": 503169.0}, {"date": "2026-04-13", "close": 0.52, "volume": 554656.0}, {"date": "2026-04-14", "close": 0.51, "volume": 1299401.0}, {"date": "2026-04-15", "close": 0.525, "volume": 371185.0}, {"date": "2026-04-16", "close": 0.525, "volume": 104485.0}, {"date": "2026-04-17", "close": 0.525, "volume": 77878.0}, {"date": "2026-04-20", "close": 0.515, "volume": 525480.0}, {"date": "2026-04-21", "close": 0.515, "volume": 808455.0}, {"date": "2026-04-22", "close": 0.53, "volume": 66241.0}, {"date": "2026-04-23", "close": 0.52, "volume": 463797.0}, {"date": "2026-04-24", "close": 0.535, "volume": 126556.0}, {"date": "2026-04-27", "close": 0.52, "volume": 238798.0}, {"date": "2026-04-28", "close": 0.515, "volume": 362619.0}, {"date": "2026-04-29", "close": 0.515, "volume": 24775.0}, {"date": "2026-04-30", "close": 0.51, "volume": 234705.0}, {"date": "2026-05-01", "close": 0.51, "volume": 25612.0}, {"date": "2026-05-04", "close": 0.5, "volume": 453394.0}, {"date": "2026-05-05", "close": 0.5, "volume": 362599.0}, {"date": "2026-05-06", "close": 0.49, "volume": 329006.0}, {"date": "2026-05-07", "close": 0.51, "volume": 600286.0}, {"date": "2026-05-08", "close": 0.525, "volume": 390345.0}, {"date": "2026-05-11", "close": 0.5, "volume": 258595.0}, {"date": "2026-05-12", "close": 0.5, "volume": 234571.0}, {"date": "2026-05-13", "close": 0.5, "volume": 17545.0}, {"date": "2026-05-14", "close": 0.495, "volume": 113210.0}, {"date": "2026-05-15", "close": 0.5, "volume": 304348.0}, {"date": "2026-05-18", "close": 0.49, "volume": 126634.0}, {"date": "2026-05-19", "close": 0.49, "volume": 357566.0}, {"date": "2026-05-20", "close": 0.49, "volume": 55816.0}, {"date": "2026-05-21", "close": 0.485, "volume": 15526.0}, {"date": "2026-05-22", "close": 0.475, "volume": 217451.0}, {"date": "2026-05-25", "close": 0.475, "volume": 747300.0}, {"date": "2026-05-26", "close": 0.485, "volume": 27778.0}, {"date": "2026-05-27", "close": 0.48, "volume": 67288.0}, {"date": "2026-05-28", "close": 0.48, "volume": 68709.0}, {"date": "2026-05-29", "close": 0.485, "volume": 335900.0}, {"date": "2026-06-01", "close": 0.465, "volume": 56844.0}, {"date": "2026-06-02", "close": 0.5, "volume": 375954.0}, {"date": "2026-06-03", "close": 0.47, "volume": 284604.0}, {"date": "2026-06-04", "close": 0.46, "volume": 580201.0}, {"date": "2026-06-05", "close": 0.48, "volume": 157068.0}, {"date": "2026-06-09", "close": 0.475, "volume": 262386.0}, {"date": "2026-06-10", "close": 0.475, "volume": 108186.0}, {"date": "2026-06-11", "close": 0.475, "volume": 129614.0}, {"date": "2026-06-12", "close": 0.48, "volume": 190061.0}, {"date": "2026-06-15", "close": 0.47, "volume": 373950.0}, {"date": "2026-06-16", "close": 0.48, "volume": 196746.0}, {"date": "2026-06-17", "close": 0.48, "volume": 670374.0}, {"date": "2026-06-18", "close": 0.465, "volume": 297839.0}, {"date": "2026-06-19", "close": 0.47, "volume": 315093.0}, {"date": "2026-06-22", "close": 0.46, "volume": 93127.0}, {"date": "2026-06-23", "close": 0.45, "volume": 525324.0}, {"date": "2026-06-24", "close": 0.475, "volume": 1121866.0}, {"date": "2026-06-25", "close": 0.46, "volume": 143602.0}, {"date": "2026-06-26", "close": 0.465, "volume": 548776.0}, {"date": "2026-06-29", "close": 0.47, "volume": 272518.0}, {"date": "2026-06-30", "close": 0.465, "volume": 475391.0}, {"date": "2026-07-01", "close": 0.475, "volume": 214958.0}, {"date": "2026-07-02", "close": 0.465, "volume": 133773.0}, {"date": "2026-07-03", "close": 0.495, "volume": 176764.0}, {"date": "2026-07-06", "close": 0.495, "volume": 69507.0}, {"date": "2026-07-07", "close": 0.495, "volume": 143887.0}, {"date": "2026-07-08", "close": 0.495, "volume": 186047.0}, {"date": "2026-07-09", "close": 0.495, "volume": 4687.0}, {"date": "2026-07-10", "close": 0.485, "volume": 1279.0}, {"date": "2026-07-13", "close": 0.49, "volume": 28421.0}, {"date": "2026-07-14", "close": 0.495, "volume": 476277.0}, {"date": "2026-07-15", "close": 0.5, "volume": 15417.0}, {"date": "2026-07-16", "close": 0.495, "volume": 24120.0}, {"date": "2026-07-17", "close": 0.49, "volume": 7080.0}, {"date": "2026-07-20", "close": 0.495, "volume": 63269.0}, {"date": "2026-07-21", "close": 0.485, "volume": 69771.0}, {"date": "2026-07-22", "close": 0.495, "volume": 8009.0}, {"date": "2026-07-23", "close": 0.485, "volume": 128875.0}, {"date": "2026-07-24", "close": 0.49, "volume": 288870.0}, {"date": "2026-07-27", "close": 0.5, "volume": 312006.0}, {"date": "2026-07-28", "close": 0.505, "volume": 221795.0}, {"date": "2026-07-29", "close": 0.53, "volume": 132143.0}, {"date": "2026-07-30", "close": 0.525, "volume": 85358.0}, {"date": "2026-07-31", "close": 0.53, "volume": 77448.0}, {"date": "2026-08-03", "close": 0.495, "volume": 245023.0}, {"date": "2026-08-04", "close": 0.525, "volume": 208105.0}, {"date": "2026-08-05", "close": 0.53, "volume": 259354.0}, {"date": "2026-08-06", "close": 0.53, "volume": 218535.0}, {"date": "2026-08-07", "close": 0.525, "volume": 88904.0}, {"date": "2026-08-10", "close": 0.53, "volume": 140080.0}, {"date": "2026-08-11", "close": 0.535, "volume": 407704.0}, {"date": "2026-08-12", "close": 0.53, "volume": 48072.0}, {"date": "2026-08-13", "close": 0.53, "volume": 55958.0}, {"date": "2026-08-14", "close": 0.53, "volume": 20839.0}, {"date": "2026-08-17", "close": 0.51, "volume": 87759.0}, {"date": "2026-08-18", "close": 0.515, "volume": 93139.0}, {"date": "2026-08-19", "close": 0.5, "volume": 45151.0}, {"date": "2026-08-20", "close": 0.53, "volume": 102291.0}, {"date": "2026-08-21", "close": 0.535, "volume": 101549.0}, {"date": "2026-08-24", "close": 0.51, "volume": 44104.0}, {"date": "2026-08-25", "close": 0.52, "volume": 156159.0}, {"date": "2026-08-26", "close": 0.51, "volume": 7341.0}, {"date": "2026-08-27", "close": 0.445, "volume": 819411.0}, {"date": "2026-08-28", "close": 0.43, "volume": 511305.0}, {"date": "2026-08-31", "close": 0.42, "volume": 1058165.0}, {"date": "2026-09-01", "close": 0.41, "volume": 100574.0}, {"date": "2026-09-02", "close": 0.395, "volume": 115276.0}, {"date": "2026-09-03", "close": 0.385, "volume": 121935.0}, {"date": "2026-09-04", "close": 0.39, "volume": 168362.0}, {"date": "2026-09-07", "close": 0.39, "volume": 468977.0}], "refreshing": true}