{"ticker": "MVF", "overview": {"name": "Monash IVF Group Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "MVF", "has_prices": true, "as_of": "2026-08-07", "last": 0.685, "prev_close": 0.7, "change": -0.014999999999999902, "change_pct": -0.02142857142857129, "session_volume": 189239.0, "vwap_5": 0.6946502935738372, "vwap_20": 0.6882264478642318, "vwap_60": 0.7028802456976709, "vwap_250": 0.7328487533588404, "high_52w": 0.88, "low_52w": 0.59, "avg_volume_20": 421147.05, "sessions": 400, "market_cap": {"value": 307811524.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135549", "src": "ASX", "ticker": "MVF", "cik": "", "company": "Monash IVF Group Limited", "company_raw": "Monash IVF Group Limited", "who": "Initial Director's Interest Notice", "who_key": "Initial Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Initial Director's Interest Notice changes a holding in MVF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135549", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dwayne Crombie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/mvf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/mvf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/mvf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/mvf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/mvf", "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/mvf", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/mvf", "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": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/mvf", "needs_ocr": 0}], "directors": [{"name": "Dwayne Crombie", "first_seen": "2025-11-24", "last_seen": "2025-11-24", "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": "2026-10-30", "form": "Security Holder Details", "title": "Appendix 3Z", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156384-2A1707487"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Appendix 3Z", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156383-2A1707486"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Appendix 3Z", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152823-2A1706007"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Director resignation and withdrawal of AGM resolution 3c", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152818-2A1706003"}, {"date": "2026-10-22", "form": "Other", "title": "Notice of 2026 AGM, Proxy Form and Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152047-2A1705716"}], "performance": {"ticker": "MVF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-06-26", "close": 1.7790795, "volume": 56967824.0}, {"date": "2014-06-27", "close": 1.6763505, "volume": 17411841.0}, {"date": "2014-06-30", "close": 1.6483335, "volume": 7075650.0}, {"date": "2014-07-01", "close": 1.6763505, "volume": 2190869.0}, {"date": "2014-07-02", "close": 1.6856895, "volume": 4841722.0}, {"date": "2014-07-03", "close": 1.727715, "volume": 2565252.0}, {"date": "2014-07-04", "close": 1.727715, "volume": 1368288.0}, {"date": "2014-07-07", "close": 1.7417235, "volume": 998696.0}, {"date": "2014-07-08", "close": 1.7417235, "volume": 1817612.0}, {"date": "2014-07-09", "close": 1.7230455, "volume": 2202268.0}, {"date": "2014-07-10", "close": 1.718376, "volume": 182291.0}, {"date": "2014-07-11", "close": 1.690359, "volume": 1678869.0}, {"date": "2014-07-14", "close": 1.615647, "volume": 8299851.0}, {"date": "2014-07-15", "close": 1.634325, "volume": 1303384.0}, {"date": "2014-07-16", "close": 1.653003, "volume": 840878.0}, {"date": "2014-07-17", "close": 1.615647, "volume": 1283972.0}, {"date": "2014-07-18", "close": 1.615647, "volume": 1192410.0}, {"date": "2014-07-21", "close": 1.596969, "volume": 976441.0}, {"date": "2014-07-22", "close": 1.550274, "volume": 2299151.0}, {"date": "2014-07-23", "close": 1.5549435, "volume": 1076874.0}, {"date": "2014-07-24", "close": 1.5736215, "volume": 750889.0}, {"date": "2014-07-25", "close": 1.624986, "volume": 923795.0}, {"date": "2014-07-28", "close": 1.58763, "volume": 1440448.0}, {"date": "2014-07-29", "close": 1.5922995, "volume": 334616.0}, {"date": "2014-07-30", "close": 1.6109775, "volume": 1898210.0}, {"date": "2014-07-31", "close": 1.6296555, "volume": 2637318.0}, {"date": "2014-08-01", "close": 1.6016385, "volume": 259002.0}, {"date": "2014-08-04", "close": 1.624986, "volume": 261600.0}, {"date": "2014-08-05", "close": 1.624986, "volume": 1312246.0}, {"date": "2014-08-06", "close": 1.6203165, "volume": 381120.0}, {"date": "2014-08-07", "close": 1.643664, "volume": 611618.0}, {"date": "2014-08-08", "close": 1.624986, "volume": 727700.0}, {"date": "2014-08-11", "close": 1.615647, "volume": 291577.0}, {"date": "2014-08-12", "close": 1.615647, "volume": 626648.0}, {"date": "2014-08-13", "close": 1.606308, "volume": 332440.0}, {"date": "2014-08-14", "close": 1.596969, "volume": 327143.0}, {"date": "2014-08-15", "close": 1.596969, "volume": 163799.0}, {"date": "2014-08-18", "close": 1.606308, "volume": 340163.0}, {"date": "2014-08-19", "close": 1.596969, "volume": 256557.0}, {"date": "2014-08-20", "close": 1.596969, "volume": 253167.0}, {"date": "2014-08-21", "close": 1.596969, "volume": 156641.0}, {"date": "2014-08-22", "close": 1.596969, "volume": 228705.0}, {"date": "2014-08-25", "close": 1.58763, "volume": 216897.0}, {"date": "2014-08-26", "close": 1.5362655, "volume": 987907.0}, {"date": "2014-08-27", "close": 1.5175875, "volume": 1484296.0}, {"date": "2014-08-28", "close": 1.540935, "volume": 3092730.0}, {"date": "2014-08-29", "close": 1.540935, "volume": 1272482.0}, {"date": "2014-09-01", "close": 1.550274, "volume": 489386.0}, {"date": "2014-09-02", "close": 1.5269265, "volume": 623661.0}, {"date": "2014-09-03", "close": 1.540935, "volume": 1593700.0}, {"date": "2014-09-04", "close": 1.531596, "volume": 4933405.0}, {"date": "2014-09-05", "close": 1.540935, "volume": 898552.0}, {"date": "2014-09-08", "close": 1.6016385, "volume": 1194580.0}, {"date": "2014-09-09", "close": 1.624986, "volume": 1173032.0}, {"date": "2014-09-10", "close": 1.58763, "volume": 456955.0}, {"date": "2014-09-11", "close": 1.624986, "volume": 961922.0}, {"date": "2014-09-12", "close": 1.6203165, "volume": 7176713.0}, {"date": "2014-09-15", "close": 1.596969, "volume": 323976.0}, {"date": "2014-09-16", "close": 1.5829605, "volume": 374170.0}, {"date": "2014-09-17", "close": 1.6016385, "volume": 233774.0}, {"date": "2014-09-18", "close": 1.615647, "volume": 454811.0}, {"date": "2014-09-19", "close": 1.615647, "volume": 6060908.0}, {"date": "2014-09-22", "close": 1.615647, "volume": 144266.0}, {"date": "2014-09-23", "close": 1.6203165, "volume": 108819.0}, {"date": "2014-09-24", "close": 1.653003, "volume": 330668.0}, {"date": "2014-09-25", "close": 1.6389945, "volume": 1377715.0}, {"date": "2014-09-26", "close": 1.615647, "volume": 221609.0}, {"date": "2014-09-29", "close": 1.5829605, "volume": 551343.0}, {"date": "2014-09-30", "close": 1.615647, "volume": 296204.0}, {"date": "2014-10-01", "close": 1.596969, "volume": 245963.0}, {"date": "2014-10-02", "close": 1.578291, "volume": 245226.0}, {"date": "2014-10-03", "close": 1.5642825, "volume": 217491.0}, {"date": "2014-10-06", "close": 1.6203165, "volume": 303778.0}, {"date": "2014-10-07", "close": 1.5922995, "volume": 293519.0}, {"date": "2014-10-08", "close": 1.5549435, "volume": 542102.0}, {"date": "2014-10-09", "close": 1.5642825, "volume": 457555.0}, {"date": "2014-10-10", "close": 1.5175875, "volume": 964291.0}, {"date": "2014-10-13", "close": 1.5269265, "volume": 381170.0}, {"date": "2014-10-14", "close": 1.5269265, "volume": 228381.0}, {"date": "2014-10-15", "close": 1.456884, "volume": 774772.0}, {"date": "2014-10-16", "close": 1.5269265, "volume": 573998.0}, {"date": "2014-10-17", "close": 1.4708925, "volume": 371705.0}, {"date": "2014-10-20", "close": 1.4708925, "volume": 214238.0}, {"date": "2014-10-21", "close": 1.410189, "volume": 699212.0}, {"date": "2014-10-22", "close": 1.4802315, "volume": 529151.0}, {"date": "2014-10-23", "close": 1.4802315, "volume": 216663.0}, {"date": "2014-10-24", "close": 1.475562, "volume": 833827.0}, {"date": "2014-10-27", "close": 1.475562, "volume": 353975.0}, {"date": "2014-10-28", "close": 1.288782, "volume": 1550511.0}, {"date": "2014-10-29", "close": 1.2280785, "volume": 2931200.0}, {"date": "2014-10-30", "close": 1.2841125, "volume": 1848265.0}, {"date": "2014-10-31", "close": 1.4241975, "volume": 1341497.0}, {"date": "2014-11-03", "close": 1.4055195, "volume": 257717.0}, {"date": "2014-11-04", "close": 1.3494855, "volume": 154581.0}, {"date": "2014-11-05", "close": 1.316799, "volume": 536932.0}, {"date": "2014-11-06", "close": 1.3588245, "volume": 225064.0}, {"date": "2014-11-07", "close": 1.354155, "volume": 675734.0}, {"date": "2014-11-10", "close": 1.391511, "volume": 692071.0}, {"date": "2014-11-11", "close": 1.391511, "volume": 1005740.0}, {"date": "2014-11-12", "close": 1.3681635, "volume": 681986.0}, {"date": "2014-11-13", "close": 1.391511, "volume": 512233.0}, {"date": "2014-11-14", "close": 1.354155, "volume": 312643.0}, {"date": "2014-11-17", "close": 1.3214685, "volume": 6196212.0}, {"date": "2014-11-18", "close": 1.2934515, "volume": 367712.0}, {"date": "2014-11-19", "close": 1.298121, "volume": 901295.0}, {"date": "2014-11-20", "close": 1.30746, "volume": 261725.0}, {"date": "2014-11-21", "close": 1.30746, "volume": 435957.0}, {"date": "2014-11-24", "close": 1.316799, "volume": 282066.0}, {"date": "2014-11-25", "close": 1.30746, "volume": 369842.0}, {"date": "2014-11-26", "close": 1.30746, "volume": 124275.0}, {"date": "2014-11-27", "close": 1.3027905, "volume": 305896.0}, {"date": "2014-11-28", "close": 1.30746, "volume": 314551.0}, {"date": "2014-12-01", "close": 1.2841125, "volume": 323787.0}, {"date": "2014-12-02", "close": 1.288782, "volume": 934170.0}, {"date": "2014-12-03", "close": 1.30746, "volume": 254399.0}, {"date": "2014-12-04", "close": 1.3121295, "volume": 743372.0}, {"date": "2014-12-05", "close": 1.316799, "volume": 335422.0}, {"date": "2014-12-08", "close": 1.335477, "volume": 382016.0}, {"date": "2014-12-09", "close": 1.3121295, "volume": 6453983.0}, {"date": "2014-12-10", "close": 1.335477, "volume": 274926.0}, {"date": "2014-12-11", "close": 1.316799, "volume": 603174.0}, {"date": "2014-12-12", "close": 1.316799, "volume": 234903.0}, {"date": "2014-12-15", "close": 1.3121295, "volume": 857897.0}, {"date": "2014-12-16", "close": 1.326138, "volume": 284881.0}, {"date": "2014-12-17", "close": 1.30746, "volume": 337914.0}, {"date": "2014-12-18", "close": 1.316799, "volume": 464226.0}, {"date": "2014-12-19", "close": 1.30746, "volume": 956167.0}, {"date": "2014-12-22", "close": 1.30746, "volume": 539577.0}, {"date": "2014-12-23", "close": 1.30746, "volume": 168028.0}, {"date": "2014-12-24", "close": 1.2934515, "volume": 2189717.0}, {"date": "2014-12-29", "close": 1.30746, "volume": 2299728.0}, {"date": "2014-12-30", "close": 1.30746, "volume": 227448.0}, {"date": "2014-12-31", "close": 1.30746, "volume": 429484.0}, {"date": "2015-01-02", "close": 1.30746, "volume": 74675.0}, {"date": "2015-01-05", "close": 1.2934515, "volume": 83873.0}, {"date": "2015-01-06", "close": 1.30746, "volume": 702846.0}, {"date": "2015-01-07", "close": 1.3027905, "volume": 145804.0}, {"date": "2015-01-08", "close": 1.288782, "volume": 276160.0}, {"date": "2015-01-09", "close": 1.3121295, "volume": 722827.0}, {"date": "2015-01-12", "close": 1.30746, "volume": 538709.0}, {"date": "2015-01-13", "close": 1.30746, "volume": 129598.0}, {"date": "2015-01-14", "close": 1.30746, "volume": 526400.0}, {"date": "2015-01-15", "close": 1.3027905, "volume": 1298648.0}, {"date": "2015-01-16", "close": 1.2747735, "volume": 258905.0}, {"date": "2015-01-19", "close": 1.288782, "volume": 138824.0}, {"date": "2015-01-20", "close": 1.288782, "volume": 228206.0}, {"date": "2015-01-21", "close": 1.270104, "volume": 170831.0}, {"date": "2015-01-22", "close": 1.2747735, "volume": 282138.0}, {"date": "2015-01-23", "close": 1.251426, "volume": 854422.0}, {"date": "2015-01-27", "close": 1.260765, "volume": 325143.0}, {"date": "2015-01-28", "close": 1.2280785, "volume": 172072.0}, {"date": "2015-01-29", "close": 1.2187395, "volume": 335456.0}, {"date": "2015-01-30", "close": 1.251426, "volume": 971570.0}, {"date": "2015-02-02", "close": 1.242087, "volume": 1104245.0}, {"date": "2015-02-03", "close": 1.2187395, "volume": 605520.0}, {"date": "2015-02-04", "close": 1.2280785, "volume": 717393.0}, {"date": "2015-02-05", "close": 1.2374175, "volume": 720977.0}, {"date": "2015-02-06", "close": 1.251426, "volume": 517779.0}, {"date": "2015-02-09", "close": 1.251426, "volume": 377368.0}, {"date": "2015-02-10", "close": 1.242087, "volume": 943864.0}, {"date": "2015-02-11", "close": 1.242087, "volume": 657899.0}, {"date": "2015-02-12", "close": 1.21407, "volume": 2385483.0}, {"date": "2015-02-13", "close": 1.2654345, "volume": 500815.0}, {"date": "2015-02-16", "close": 1.3308075, "volume": 370214.0}, {"date": "2015-02-17", "close": 1.419528, "volume": 716050.0}, {"date": "2015-02-18", "close": 1.40085, "volume": 242379.0}, {"date": "2015-02-19", "close": 1.3588245, "volume": 418470.0}, {"date": "2015-02-20", "close": 1.354155, "volume": 467990.0}, {"date": "2015-02-23", "close": 1.354155, "volume": 466933.0}, {"date": "2015-02-24", "close": 1.30746, "volume": 3389362.0}, {"date": "2015-02-25", "close": 1.3121295, "volume": 1980545.0}, {"date": "2015-02-26", "close": 1.30746, "volume": 1743736.0}, {"date": "2015-02-27", "close": 1.30746, "volume": 1666616.0}, {"date": "2015-03-02", "close": 1.2934515, "volume": 679709.0}, {"date": "2015-03-03", "close": 1.3214685, "volume": 733259.0}, {"date": "2015-03-04", "close": 1.354155, "volume": 920629.0}, {"date": "2015-03-05", "close": 1.344816, "volume": 582061.0}, {"date": "2015-03-06", "close": 1.3775025, "volume": 523799.0}, {"date": "2015-03-09", "close": 1.363494, "volume": 132770.0}, {"date": "2015-03-10", "close": 1.30746, "volume": 448113.0}, {"date": "2015-03-11", "close": 1.344816, "volume": 318000.0}, {"date": "2015-03-12", "close": 1.428867, "volume": 1371887.0}, {"date": "2015-03-13", "close": 1.419528, "volume": 912596.0}, {"date": "2015-03-16", "close": 1.419528, "volume": 390382.0}, {"date": "2015-03-17", "close": 1.4335365, "volume": 558768.0}, {"date": "2015-03-18", "close": 1.438206, "volume": 371832.0}, {"date": "2015-03-19", "close": 1.3961805, "volume": 400986.0}, {"date": "2015-03-20", "close": 1.4335365, "volume": 1828893.0}, {"date": "2015-03-23", "close": 1.475562, "volume": 607536.0}, {"date": "2015-03-24", "close": 1.503579, "volume": 1242408.0}, {"date": "2015-03-25", "close": 1.531596, "volume": 265624.0}, {"date": "2015-03-26", "close": 1.512918, "volume": 268161.0}, {"date": "2015-03-27", "close": 1.512918, "volume": 190836.0}, {"date": "2015-03-30", "close": 1.484901, "volume": 834959.0}, {"date": "2015-03-31", "close": 1.4708925, "volume": 406924.0}, {"date": "2015-04-01", "close": 1.484901, "volume": 655313.0}, {"date": "2015-04-02", "close": 1.456884, "volume": 196010.0}, {"date": "2015-04-07", "close": 1.5082485, "volume": 2376212.0}, {"date": "2015-04-08", "close": 1.5175875, "volume": 338428.0}, {"date": "2015-04-09", "close": 1.484901, "volume": 459975.0}, {"date": "2015-04-10", "close": 1.475562, "volume": 1228375.0}, {"date": "2015-04-13", "close": 1.4895705, "volume": 194951.0}, {"date": "2015-04-14", "close": 1.4708925, "volume": 302220.0}, {"date": "2015-04-15", "close": 1.4428755, "volume": 553193.0}, {"date": "2015-04-16", "close": 1.438206, "volume": 328004.0}, {"date": "2015-04-17", "close": 1.410189, "volume": 316077.0}, {"date": "2015-04-20", "close": 1.40085, "volume": 387539.0}, {"date": "2015-04-21", "close": 1.410189, "volume": 761416.0}, {"date": "2015-04-22", "close": 1.40085, "volume": 162984.0}, {"date": "2015-04-23", "close": 1.3775025, "volume": 322097.0}, {"date": "2015-04-24", "close": 1.410189, "volume": 145402.0}, {"date": "2015-04-27", "close": 1.3868415, "volume": 315654.0}, {"date": "2015-04-28", "close": 1.419528, "volume": 255824.0}, {"date": "2015-04-29", "close": 1.3868415, "volume": 148368.0}, {"date": "2015-04-30", "close": 1.466223, "volume": 461679.0}, {"date": "2015-05-01", "close": 1.49424, "volume": 490820.0}, {"date": "2015-05-04", "close": 1.466223, "volume": 188102.0}, {"date": "2015-05-05", "close": 1.447545, "volume": 133604.0}, {"date": "2015-05-06", "close": 1.428867, "volume": 184330.0}, {"date": "2015-05-07", "close": 1.428867, "volume": 308612.0}, {"date": "2015-05-08", "close": 1.4241975, "volume": 334492.0}, {"date": "2015-05-11", "close": 1.4148585, "volume": 88396.0}, {"date": "2015-05-12", "close": 1.382172, "volume": 356990.0}, {"date": "2015-05-13", "close": 1.40085, "volume": 117685.0}, {"date": "2015-05-14", "close": 1.3961805, "volume": 162181.0}, {"date": "2015-05-15", "close": 1.382172, "volume": 253975.0}, {"date": "2015-05-18", "close": 1.382172, "volume": 110751.0}, {"date": "2015-05-19", "close": 1.3961805, "volume": 1010579.0}, {"date": "2015-05-20", "close": 1.3961805, "volume": 256715.0}, {"date": "2015-05-21", "close": 1.410189, "volume": 54929.0}, {"date": "2015-05-22", "close": 1.438206, "volume": 217527.0}, {"date": "2015-05-25", "close": 1.4428755, "volume": 556112.0}, {"date": "2015-05-26", "close": 1.49424, "volume": 521789.0}, {"date": "2015-05-27", "close": 1.49424, "volume": 218142.0}, {"date": "2015-05-28", "close": 1.475562, "volume": 137727.0}, {"date": "2015-05-29", "close": 1.4989095, "volume": 276232.0}, {"date": "2015-06-01", "close": 1.475562, "volume": 184208.0}, {"date": "2015-06-02", "close": 1.40085, "volume": 913690.0}, {"date": "2015-06-03", "close": 1.363494, "volume": 489152.0}, {"date": "2015-06-04", "close": 1.363494, "volume": 503549.0}, {"date": "2015-06-05", "close": 1.354155, "volume": 586303.0}, {"date": "2015-06-09", "close": 1.30746, "volume": 375597.0}, {"date": "2015-06-10", "close": 1.279443, "volume": 629546.0}, {"date": "2015-06-11", "close": 1.260765, "volume": 648458.0}, {"date": "2015-06-12", "close": 1.242087, "volume": 337417.0}, {"date": "2015-06-15", "close": 1.2280785, "volume": 360190.0}, {"date": "2015-06-16", "close": 1.2187395, "volume": 2669283.0}, {"date": "2015-06-17", "close": 1.251426, "volume": 2300822.0}, {"date": "2015-06-18", "close": 1.242087, "volume": 2090813.0}, {"date": "2015-06-19", "close": 1.2560955, "volume": 1359972.0}, {"date": "2015-06-22", "close": 1.2467565, "volume": 221355.0}, {"date": "2015-06-23", "close": 1.2654345, "volume": 188092.0}, {"date": "2015-06-24", "close": 1.2280785, "volume": 373153.0}, {"date": "2015-06-25", "close": 1.223409, "volume": 440727.0}, {"date": "2015-06-26", "close": 1.21407, "volume": 598865.0}, {"date": "2015-06-29", "close": 1.204731, "volume": 564718.0}, {"date": "2015-06-30", "close": 1.195392, "volume": 825649.0}, {"date": "2015-07-01", "close": 1.260765, "volume": 190501.0}, {"date": "2015-07-02", "close": 1.260765, "volume": 206057.0}, {"date": "2015-07-03", "close": 1.260765, "volume": 136629.0}, {"date": "2015-07-06", "close": 1.21407, "volume": 294070.0}, {"date": "2015-07-07", "close": 1.232748, "volume": 1666709.0}, {"date": "2015-07-08", "close": 1.223409, "volume": 156901.0}, {"date": "2015-07-09", "close": 1.21407, "volume": 296047.0}, {"date": "2015-07-10", "close": 1.232748, "volume": 554545.0}, {"date": "2015-07-13", "close": 1.232748, "volume": 381575.0}, {"date": "2015-07-14", "close": 1.232748, "volume": 292089.0}, {"date": "2015-07-15", "close": 1.232748, "volume": 239273.0}, {"date": "2015-07-16", "close": 1.2094005, "volume": 409519.0}, {"date": "2015-07-17", "close": 1.204731, "volume": 255394.0}, {"date": "2015-07-20", "close": 1.195392, "volume": 122942.0}, {"date": "2015-07-21", "close": 1.1907225, "volume": 215941.0}, {"date": "2015-07-22", "close": 1.2187395, "volume": 744537.0}, {"date": "2015-07-23", "close": 1.204731, "volume": 811404.0}, {"date": "2015-07-24", "close": 1.2094005, "volume": 1146932.0}, {"date": "2015-07-27", "close": 1.21407, "volume": 624012.0}, {"date": "2015-07-28", "close": 1.223409, "volume": 561769.0}, {"date": "2015-07-29", "close": 1.242087, "volume": 2243056.0}, {"date": "2015-07-30", "close": 1.2841125, "volume": 204872.0}, {"date": "2015-07-31", "close": 1.288782, "volume": 312135.0}, {"date": "2015-08-03", "close": 1.288782, "volume": 80329.0}, {"date": "2015-08-04", "close": 1.288782, "volume": 107919.0}, {"date": "2015-08-05", "close": 1.288782, "volume": 113300.0}, {"date": "2015-08-06", "close": 1.2654345, "volume": 700036.0}, {"date": "2015-08-07", "close": 1.260765, "volume": 254647.0}, {"date": "2015-08-10", "close": 1.279443, "volume": 91852.0}, {"date": "2015-08-11", "close": 1.2747735, "volume": 197380.0}, {"date": "2015-08-12", "close": 1.270104, "volume": 726281.0}, {"date": "2015-08-13", "close": 1.260765, "volume": 299069.0}, {"date": "2015-08-14", "close": 1.260765, "volume": 204197.0}, {"date": "2015-08-17", "close": 1.223409, "volume": 168073.0}, {"date": "2015-08-18", "close": 1.21407, "volume": 83997.0}, {"date": "2015-08-19", "close": 1.158036, "volume": 420290.0}, {"date": "2015-08-20", "close": 1.111341, "volume": 544855.0}, {"date": "2015-08-21", "close": 1.02729, "volume": 2455445.0}, {"date": "2015-08-24", "close": 0.989934, "volume": 865582.0}, {"date": "2015-08-25", "close": 1.055307, "volume": 1352808.0}, {"date": "2015-08-26", "close": 1.017951, "volume": 1169447.0}, {"date": "2015-08-27", "close": 1.083324, "volume": 591282.0}, {"date": "2015-08-28", "close": 1.045968, "volume": 3984882.0}, {"date": "2015-08-31", "close": 1.1160105, "volume": 1817733.0}, {"date": "2015-09-01", "close": 1.148697, "volume": 950550.0}, {"date": "2015-09-02", "close": 1.167375, "volume": 460493.0}, {"date": "2015-09-03", "close": 1.167375, "volume": 419934.0}, {"date": "2015-09-04", "close": 1.176714, "volume": 588844.0}, {"date": "2015-09-07", "close": 1.1813835, "volume": 456810.0}, {"date": "2015-09-08", "close": 1.195392, "volume": 806409.0}, {"date": "2015-09-09", "close": 1.204731, "volume": 469028.0}, {"date": "2015-09-10", "close": 1.186053, "volume": 90064.0}, {"date": "2015-09-11", "close": 1.1533665, "volume": 355630.0}, {"date": "2015-09-14", "close": 1.1346885, "volume": 412905.0}, {"date": "2015-09-15", "close": 1.1533665, "volume": 145137.0}, {"date": "2015-09-16", "close": 1.1440275, "volume": 741236.0}, {"date": "2015-09-17", "close": 1.148697, "volume": 129420.0}, {"date": "2015-09-18", "close": 1.148697, "volume": 262015.0}, {"date": "2015-09-21", "close": 1.1160105, "volume": 499198.0}, {"date": "2015-09-22", "close": 1.139358, "volume": 746983.0}, {"date": "2015-09-23", "close": 1.111341, "volume": 984518.0}, {"date": "2015-09-24", "close": 1.1627055, "volume": 122960.0}, {"date": "2015-09-25", "close": 1.148697, "volume": 353344.0}, {"date": "2015-09-28", "close": 1.167375, "volume": 2375248.0}, {"date": "2015-09-29", "close": 1.1720445, "volume": 249391.0}, {"date": "2015-09-30", "close": 1.176714, "volume": 291237.0}, {"date": "2015-10-01", "close": 1.139358, "volume": 192877.0}, {"date": "2015-10-02", "close": 1.167375, "volume": 137112.0}, {"date": "2015-10-05", "close": 1.148697, "volume": 61267.0}, {"date": "2015-10-06", "close": 1.158036, "volume": 675275.0}, {"date": "2015-10-07", "close": 1.21407, "volume": 387433.0}, {"date": "2015-10-08", "close": 1.21407, "volume": 703261.0}, {"date": "2015-10-09", "close": 1.204731, "volume": 169294.0}, {"date": "2015-10-12", "close": 1.2467565, "volume": 215128.0}, {"date": "2015-10-13", "close": 1.251426, "volume": 153308.0}, {"date": "2015-10-14", "close": 1.2000615, "volume": 251086.0}, {"date": "2015-10-15", "close": 1.21407, "volume": 175255.0}, {"date": "2015-10-16", "close": 1.2467565, "volume": 375805.0}, {"date": "2015-10-19", "close": 1.251426, "volume": 970591.0}, {"date": "2015-10-20", "close": 1.260765, "volume": 254360.0}, {"date": "2015-10-21", "close": 1.288782, "volume": 189538.0}, {"date": "2015-10-22", "close": 1.3494855, "volume": 565887.0}, {"date": "2015-10-23", "close": 1.3494855, "volume": 822948.0}, {"date": "2015-10-26", "close": 1.344816, "volume": 162008.0}, {"date": "2015-10-27", "close": 1.3401465, "volume": 330922.0}, {"date": "2015-10-28", "close": 1.3401465, "volume": 511456.0}, {"date": "2015-10-29", "close": 1.298121, "volume": 237030.0}, {"date": "2015-10-30", "close": 1.30746, "volume": 328387.0}, {"date": "2015-11-02", "close": 1.279443, "volume": 513966.0}, {"date": "2015-11-03", "close": 1.3027905, "volume": 220742.0}, {"date": "2015-11-04", "close": 1.326138, "volume": 2147850.0}, {"date": "2015-11-05", "close": 1.40085, "volume": 490972.0}, {"date": "2015-11-06", "close": 1.3868415, "volume": 144705.0}, {"date": "2015-11-09", "close": 1.3775025, "volume": 154547.0}, {"date": "2015-11-10", "close": 1.40085, "volume": 238507.0}, {"date": "2015-11-11", "close": 1.40085, "volume": 254870.0}, {"date": "2015-11-12", "close": 1.40085, "volume": 649023.0}, {"date": "2015-11-13", "close": 1.40085, "volume": 410886.0}, {"date": "2015-11-16", "close": 1.382172, "volume": 341631.0}, {"date": "2015-11-17", "close": 1.372833, "volume": 377309.0}, {"date": "2015-11-18", "close": 1.363494, "volume": 726178.0}, {"date": "2015-11-19", "close": 1.372833, "volume": 406750.0}, {"date": "2015-11-20", "close": 1.3681635, "volume": 266036.0}, {"date": "2015-11-23", "close": 1.335477, "volume": 405932.0}, {"date": "2015-11-24", "close": 1.344816, "volume": 256512.0}, {"date": "2015-11-25", "close": 1.326138, "volume": 462317.0}, {"date": "2015-11-26", "close": 1.568952, "volume": 2763136.0}, {"date": "2015-11-27", "close": 1.466223, "volume": 1344558.0}, {"date": "2015-11-30", "close": 1.40085, "volume": 3343550.0}, {"date": "2015-12-01", "close": 1.372833, "volume": 1375281.0}, {"date": "2015-12-02", "close": 1.4428755, "volume": 1271677.0}, {"date": "2015-12-03", "close": 1.3961805, "volume": 339911.0}, {"date": "2015-12-04", "close": 1.4148585, "volume": 222121.0}, {"date": "2015-12-07", "close": 1.3961805, "volume": 626178.0}, {"date": "2015-12-08", "close": 1.419528, "volume": 417346.0}, {"date": "2015-12-09", "close": 1.447545, "volume": 552754.0}, {"date": "2015-12-10", "close": 1.456884, "volume": 1767181.0}, {"date": "2015-12-11", "close": 1.484901, "volume": 273788.0}, {"date": "2015-12-14", "close": 1.456884, "volume": 784807.0}, {"date": "2015-12-15", "close": 1.447545, "volume": 756922.0}, {"date": "2015-12-16", "close": 1.3961805, "volume": 536113.0}, {"date": "2015-12-17", "close": 1.419528, "volume": 737092.0}, {"date": "2015-12-18", "close": 1.419528, "volume": 330830.0}, {"date": "2015-12-21", "close": 1.4335365, "volume": 477991.0}, {"date": "2015-12-22", "close": 1.4335365, "volume": 381345.0}, {"date": "2015-12-23", "close": 1.4241975, "volume": 168808.0}, {"date": "2015-12-24", "close": 1.4241975, "volume": 29056.0}, {"date": "2015-12-29", "close": 1.428867, "volume": 437038.0}, {"date": "2015-12-30", "close": 1.4895705, "volume": 386687.0}, {"date": "2015-12-31", "close": 1.4989095, "volume": 274064.0}, {"date": "2016-01-04", "close": 1.540935, "volume": 359952.0}, {"date": "2016-01-05", "close": 1.484901, "volume": 192351.0}, {"date": "2016-01-06", "close": 1.438206, "volume": 242190.0}, {"date": "2016-01-07", "close": 1.40085, "volume": 1348398.0}, {"date": "2016-01-08", "close": 1.428867, "volume": 376472.0}, {"date": "2016-01-11", "close": 1.4055195, "volume": 271487.0}, {"date": "2016-01-12", "close": 1.419528, "volume": 406704.0}, {"date": "2016-01-13", "close": 1.3775025, "volume": 298402.0}, {"date": "2016-01-14", "close": 1.382172, "volume": 735319.0}, {"date": "2016-01-15", "close": 1.344816, "volume": 448678.0}, {"date": "2016-01-18", "close": 1.3401465, "volume": 777871.0}, {"date": "2016-01-19", "close": 1.3588245, "volume": 256741.0}, {"date": "2016-01-20", "close": 1.372833, "volume": 168133.0}, {"date": "2016-01-21", "close": 1.3868415, "volume": 191565.0}, {"date": "2016-01-22", "close": 1.4055195, "volume": 175412.0}, {"date": "2016-01-25", "close": 1.419528, "volume": 368914.0}, {"date": "2016-01-27", "close": 1.40085, "volume": 684632.0}, {"date": "2016-01-28", "close": 1.40085, "volume": 416068.0}, {"date": "2016-01-29", "close": 1.428867, "volume": 177780.0}, {"date": "2016-02-01", "close": 1.4335365, "volume": 819225.0}, {"date": "2016-02-02", "close": 1.438206, "volume": 183609.0}, {"date": "2016-02-03", "close": 1.4241975, "volume": 150052.0}, {"date": "2016-02-04", "close": 1.4335365, "volume": 204944.0}, {"date": "2016-02-05", "close": 1.4335365, "volume": 386973.0}, {"date": "2016-02-08", "close": 1.410189, "volume": 229479.0}, {"date": "2016-02-09", "close": 1.382172, "volume": 372815.0}, {"date": "2016-02-10", "close": 1.372833, "volume": 165603.0}, {"date": "2016-02-11", "close": 1.3868415, "volume": 249012.0}, {"date": "2016-02-12", "close": 1.363494, "volume": 154505.0}, {"date": "2016-02-15", "close": 1.3588245, "volume": 215208.0}, {"date": "2016-02-16", "close": 1.372833, "volume": 242083.0}, {"date": "2016-02-17", "close": 1.363494, "volume": 201284.0}, {"date": "2016-02-18", "close": 1.382172, "volume": 687079.0}, {"date": "2016-02-19", "close": 1.410189, "volume": 91497.0}, {"date": "2016-02-22", "close": 1.456884, "volume": 1318024.0}, {"date": "2016-02-23", "close": 1.475562, "volume": 575836.0}, {"date": "2016-02-24", "close": 1.447545, "volume": 248884.0}, {"date": "2016-02-25", "close": 1.410189, "volume": 189994.0}, {"date": "2016-02-26", "close": 1.522257, "volume": 1790616.0}, {"date": "2016-02-29", "close": 1.596969, "volume": 2310791.0}, {"date": "2016-03-01", "close": 1.6389945, "volume": 1467822.0}, {"date": "2016-03-02", "close": 1.662342, "volume": 1013016.0}, {"date": "2016-03-03", "close": 1.662342, "volume": 683438.0}, {"date": "2016-03-04", "close": 1.6856895, "volume": 909439.0}, {"date": "2016-03-07", "close": 1.690359, "volume": 767919.0}, {"date": "2016-03-08", "close": 1.624986, "volume": 1128702.0}, {"date": "2016-03-09", "close": 1.6483335, "volume": 332348.0}, {"date": "2016-03-10", "close": 1.6483335, "volume": 343360.0}, {"date": "2016-03-11", "close": 1.6296555, "volume": 351938.0}, {"date": "2016-03-14", "close": 1.6109775, "volume": 334481.0}, {"date": "2016-03-15", "close": 1.6016385, "volume": 403297.0}, {"date": "2016-03-16", "close": 1.6296555, "volume": 250123.0}, {"date": "2016-03-17", "close": 1.5829605, "volume": 322418.0}, {"date": "2016-03-18", "close": 1.559613, "volume": 349850.0}, {"date": "2016-03-21", "close": 1.606308, "volume": 597754.0}, {"date": "2016-03-22", "close": 1.596969, "volume": 489401.0}, {"date": "2016-03-23", "close": 1.615647, "volume": 355691.0}, {"date": "2016-03-24", "close": 1.615647, "volume": 406975.0}, {"date": "2016-03-29", "close": 1.606308, "volume": 167447.0}, {"date": "2016-03-30", "close": 1.578291, "volume": 418583.0}, {"date": "2016-03-31", "close": 1.615647, "volume": 1826833.0}, {"date": "2016-04-01", "close": 1.606308, "volume": 483481.0}, {"date": "2016-04-04", "close": 1.6296555, "volume": 759361.0}, {"date": "2016-04-05", "close": 1.6296555, "volume": 1039213.0}, {"date": "2016-04-06", "close": 1.662342, "volume": 918353.0}, {"date": "2016-04-07", "close": 1.662342, "volume": 658104.0}, {"date": "2016-04-08", "close": 1.662342, "volume": 537502.0}, {"date": "2016-04-11", "close": 1.653003, "volume": 654789.0}, {"date": "2016-04-12", "close": 1.6576725, "volume": 475743.0}, {"date": "2016-04-13", "close": 1.634325, "volume": 344163.0}, {"date": "2016-04-14", "close": 1.6576725, "volume": 744982.0}, {"date": "2016-04-15", "close": 1.671681, "volume": 865845.0}, {"date": "2016-04-18", "close": 1.662342, "volume": 663086.0}, {"date": "2016-04-19", "close": 1.662342, "volume": 603280.0}, {"date": "2016-04-20", "close": 1.6576725, "volume": 479451.0}, {"date": "2016-04-21", "close": 1.699698, "volume": 993261.0}, {"date": "2016-04-22", "close": 1.6670115, "volume": 565898.0}, {"date": "2016-04-26", "close": 1.6576725, "volume": 375246.0}, {"date": "2016-04-27", "close": 1.662342, "volume": 1249459.0}, {"date": "2016-04-28", "close": 1.6763505, "volume": 875323.0}, {"date": "2016-04-29", "close": 1.6763505, "volume": 223021.0}, {"date": "2016-05-02", "close": 1.6950285, "volume": 487747.0}, {"date": "2016-05-03", "close": 1.7323845, "volume": 1019461.0}, {"date": "2016-05-04", "close": 1.7043675, "volume": 320272.0}, {"date": "2016-05-05", "close": 1.6950285, "volume": 122906.0}, {"date": "2016-05-06", "close": 1.6670115, "volume": 418098.0}, {"date": "2016-05-09", "close": 1.699698, "volume": 401213.0}, {"date": "2016-05-10", "close": 1.690359, "volume": 375455.0}, {"date": "2016-05-11", "close": 1.718376, "volume": 1031607.0}, {"date": "2016-05-12", "close": 1.7323845, "volume": 477213.0}, {"date": "2016-05-13", "close": 1.709037, "volume": 756173.0}, {"date": "2016-05-16", "close": 1.671681, "volume": 374571.0}, {"date": "2016-05-17", "close": 1.718376, "volume": 424929.0}, {"date": "2016-05-18", "close": 1.7137065, "volume": 403531.0}, {"date": "2016-05-19", "close": 1.7230455, "volume": 979765.0}, {"date": "2016-05-20", "close": 1.709037, "volume": 442780.0}, {"date": "2016-05-23", "close": 1.7137065, "volume": 298807.0}, {"date": "2016-05-24", "close": 1.7043675, "volume": 204719.0}, {"date": "2016-05-25", "close": 1.709037, "volume": 537104.0}, {"date": "2016-05-26", "close": 1.7230455, "volume": 610111.0}, {"date": "2016-05-27", "close": 1.6950285, "volume": 651635.0}, {"date": "2016-05-30", "close": 1.6763505, "volume": 404374.0}, {"date": "2016-05-31", "close": 1.6950285, "volume": 601550.0}, {"date": "2016-06-01", "close": 1.653003, "volume": 829007.0}, {"date": "2016-06-02", "close": 1.709037, "volume": 566697.0}, {"date": "2016-06-03", "close": 1.737054, "volume": 1020892.0}, {"date": "2016-06-06", "close": 1.7417235, "volume": 342721.0}, {"date": "2016-06-07", "close": 1.7790795, "volume": 893693.0}, {"date": "2016-06-08", "close": 1.746393, "volume": 354927.0}, {"date": "2016-06-09", "close": 1.727715, "volume": 273529.0}, {"date": "2016-06-10", "close": 1.7137065, "volume": 200556.0}, {"date": "2016-06-14", "close": 1.7043675, "volume": 362177.0}, {"date": "2016-06-15", "close": 1.7043675, "volume": 545401.0}, {"date": "2016-06-16", "close": 1.68102, "volume": 513513.0}, {"date": "2016-06-17", "close": 1.709037, "volume": 521323.0}, {"date": "2016-06-20", "close": 1.6856895, "volume": 259285.0}, {"date": "2016-06-21", "close": 1.709037, "volume": 139976.0}, {"date": "2016-06-22", "close": 1.699698, "volume": 232538.0}, {"date": "2016-06-23", "close": 1.699698, "volume": 331749.0}, {"date": "2016-06-24", "close": 1.6950285, "volume": 558485.0}, {"date": "2016-06-27", "close": 1.718376, "volume": 417828.0}, {"date": "2016-06-28", "close": 1.68102, "volume": 364375.0}, {"date": "2016-06-29", "close": 1.7043675, "volume": 241429.0}, {"date": "2016-06-30", "close": 1.699698, "volume": 419738.0}, {"date": "2016-07-01", "close": 1.727715, "volume": 477563.0}, {"date": "2016-07-04", "close": 1.765071, "volume": 274091.0}, {"date": "2016-07-05", "close": 1.737054, "volume": 251531.0}, {"date": "2016-07-06", "close": 1.7510625, "volume": 188953.0}, {"date": "2016-07-07", "close": 1.7510625, "volume": 159739.0}, {"date": "2016-07-08", "close": 1.765071, "volume": 1010175.0}, {"date": "2016-07-11", "close": 1.746393, "volume": 299555.0}, {"date": "2016-07-12", "close": 1.793088, "volume": 1343416.0}, {"date": "2016-07-13", "close": 1.821105, "volume": 898185.0}, {"date": "2016-07-14", "close": 1.821105, "volume": 412832.0}, {"date": "2016-07-15", "close": 1.821105, "volume": 380631.0}, {"date": "2016-07-18", "close": 1.802427, "volume": 920476.0}, {"date": "2016-07-19", "close": 1.8678, "volume": 648924.0}, {"date": "2016-07-20", "close": 1.905156, "volume": 1460430.0}, {"date": "2016-07-21", "close": 1.895817, "volume": 790013.0}, {"date": "2016-07-22", "close": 1.96119, "volume": 1120385.0}, {"date": "2016-07-25", "close": 1.998546, "volume": 809258.0}, {"date": "2016-07-26", "close": 1.970529, "volume": 501696.0}, {"date": "2016-07-27", "close": 1.998546, "volume": 493167.0}, {"date": "2016-07-28", "close": 2.017224, "volume": 698849.0}, {"date": "2016-07-29", "close": 2.017224, "volume": 867067.0}, {"date": "2016-08-01", "close": 2.091936, "volume": 371166.0}, {"date": "2016-08-02", "close": 2.091936, "volume": 1003369.0}, {"date": "2016-08-03", "close": 2.119953, "volume": 2709407.0}, {"date": "2016-08-04", "close": 2.157309, "volume": 9141420.0}, {"date": "2016-08-05", "close": 2.157309, "volume": 3249563.0}, {"date": "2016-08-08", "close": 2.222682, "volume": 933812.0}, {"date": "2016-08-09", "close": 2.222682, "volume": 1217128.0}, {"date": "2016-08-10", "close": 2.288055, "volume": 2108349.0}, {"date": "2016-08-11", "close": 2.288055, "volume": 2480800.0}, {"date": "2016-08-12", "close": 2.306733, "volume": 550293.0}, {"date": "2016-08-15", "close": 2.33475, "volume": 1810069.0}, {"date": "2016-08-16", "close": 2.325411, "volume": 1198107.0}, {"date": "2016-08-17", "close": 2.325411, "volume": 383273.0}, {"date": "2016-08-18", "close": 2.288055, "volume": 716140.0}, {"date": "2016-08-19", "close": 2.260038, "volume": 718777.0}, {"date": "2016-08-22", "close": 2.316072, "volume": 1083632.0}, {"date": "2016-08-23", "close": 2.33475, "volume": 799316.0}, {"date": "2016-08-24", "close": 2.288055, "volume": 396418.0}, {"date": "2016-08-25", "close": 2.306733, "volume": 708884.0}, {"date": "2016-08-26", "close": 2.222682, "volume": 801076.0}, {"date": "2016-08-29", "close": 2.157309, "volume": 2025690.0}, {"date": "2016-08-30", "close": 2.204004, "volume": 1744492.0}, {"date": "2016-08-31", "close": 2.194665, "volume": 1480198.0}, {"date": "2016-09-01", "close": 2.157309, "volume": 754126.0}, {"date": "2016-09-02", "close": 2.157309, "volume": 499914.0}, {"date": "2016-09-05", "close": 2.14797, "volume": 203307.0}, {"date": "2016-09-06", "close": 2.166648, "volume": 629029.0}, {"date": "2016-09-07", "close": 2.14797, "volume": 865538.0}, {"date": "2016-09-08", "close": 2.129292, "volume": 223549.0}, {"date": "2016-09-09", "close": 2.157309, "volume": 627013.0}, {"date": "2016-09-12", "close": 2.129292, "volume": 586993.0}, {"date": "2016-09-13", "close": 2.138631, "volume": 651809.0}, {"date": "2016-09-14", "close": 2.119953, "volume": 365124.0}, {"date": "2016-09-15", "close": 2.129292, "volume": 1029482.0}, {"date": "2016-09-16", "close": 2.157309, "volume": 1012411.0}, {"date": "2016-09-19", "close": 2.14797, "volume": 37763.0}, {"date": "2016-09-20", "close": 2.194665, "volume": 1038379.0}, {"date": "2016-09-21", "close": 2.166648, "volume": 1138548.0}, {"date": "2016-09-22", "close": 2.185326, "volume": 767654.0}, {"date": "2016-09-23", "close": 2.194665, "volume": 584564.0}, {"date": "2016-09-26", "close": 2.166648, "volume": 12504569.0}, {"date": "2016-09-27", "close": 2.157309, "volume": 4615778.0}, {"date": "2016-09-28", "close": 2.278716, "volume": 1617091.0}, {"date": "2016-09-29", "close": 2.269377, "volume": 651226.0}, {"date": "2016-09-30", "close": 2.297394, "volume": 456736.0}, {"date": "2016-10-03", "close": 2.325411, "volume": 390592.0}, {"date": "2016-10-04", "close": 2.33475, "volume": 595288.0}, {"date": "2016-10-05", "close": 2.353428, "volume": 722786.0}, {"date": "2016-10-06", "close": 2.288055, "volume": 929553.0}, {"date": "2016-10-07", "close": 2.325411, "volume": 346431.0}, {"date": "2016-10-10", "close": 2.250699, "volume": 308788.0}, {"date": "2016-10-11", "close": 2.260038, "volume": 1087431.0}, {"date": "2016-10-12", "close": 2.269377, "volume": 383902.0}, {"date": "2016-10-13", "close": 2.278716, "volume": 427241.0}, {"date": "2016-10-14", "close": 2.222682, "volume": 301462.0}, {"date": "2016-10-17", "close": 2.14797, "volume": 359149.0}, {"date": "2016-10-18", "close": 2.138631, "volume": 766796.0}, {"date": "2016-10-19", "close": 2.175987, "volume": 882509.0}, {"date": "2016-10-20", "close": 2.185326, "volume": 991156.0}, {"date": "2016-10-21", "close": 2.14797, "volume": 544474.0}, {"date": "2016-10-24", "close": 2.119953, "volume": 275029.0}, {"date": "2016-10-25", "close": 2.129292, "volume": 426144.0}, {"date": "2016-10-26", "close": 2.119953, "volume": 753453.0}, {"date": "2016-10-27", "close": 1.96119, "volume": 1082430.0}, {"date": "2016-10-28", "close": 1.951851, "volume": 1399394.0}, {"date": "2016-10-31", "close": 1.970529, "volume": 413863.0}, {"date": "2016-11-01", "close": 1.96119, "volume": 159110.0}, {"date": "2016-11-02", "close": 1.895817, "volume": 152471.0}, {"date": "2016-11-03", "close": 1.886478, "volume": 199927.0}, {"date": "2016-11-04", "close": 1.886478, "volume": 281401.0}, {"date": "2016-11-07", "close": 1.923834, "volume": 513856.0}, {"date": "2016-11-08", "close": 1.933173, "volume": 295432.0}, {"date": "2016-11-09", "close": 1.905156, "volume": 492261.0}, {"date": "2016-11-10", "close": 1.849122, "volume": 1136503.0}, {"date": "2016-11-11", "close": 1.718376, "volume": 1385345.0}, {"date": "2016-11-14", "close": 1.7417235, "volume": 969770.0}, {"date": "2016-11-15", "close": 1.746393, "volume": 1609846.0}, {"date": "2016-11-16", "close": 1.783749, "volume": 1343201.0}, {"date": "2016-11-17", "close": 1.77441, "volume": 418069.0}, {"date": "2016-11-18", "close": 1.7790795, "volume": 258459.0}, {"date": "2016-11-21", "close": 1.7790795, "volume": 485821.0}, {"date": "2016-11-22", "close": 1.7977575, "volume": 610978.0}, {"date": "2016-11-23", "close": 1.811766, "volume": 697883.0}, {"date": "2016-11-24", "close": 1.7790795, "volume": 988183.0}, {"date": "2016-11-25", "close": 1.77441, "volume": 455215.0}, {"date": "2016-11-28", "close": 1.77441, "volume": 452748.0}, {"date": "2016-11-29", "close": 1.8444525, "volume": 1638068.0}, {"date": "2016-11-30", "close": 1.821105, "volume": 545035.0}, {"date": "2016-12-01", "close": 1.8444525, "volume": 399329.0}, {"date": "2016-12-02", "close": 1.821105, "volume": 503803.0}, {"date": "2016-12-05", "close": 1.8164355, "volume": 568102.0}, {"date": "2016-12-06", "close": 1.7884185, "volume": 605878.0}, {"date": "2016-12-07", "close": 1.77441, "volume": 519097.0}, {"date": "2016-12-08", "close": 1.821105, "volume": 397759.0}, {"date": "2016-12-09", "close": 1.8678, "volume": 551511.0}, {"date": "2016-12-12", "close": 1.839783, "volume": 588235.0}, {"date": "2016-12-13", "close": 1.8257745, "volume": 415438.0}, {"date": "2016-12-14", "close": 1.8678, "volume": 625140.0}, {"date": "2016-12-15", "close": 1.830444, "volume": 345415.0}, {"date": "2016-12-16", "close": 1.8537915, "volume": 472680.0}, {"date": "2016-12-19", "close": 1.839783, "volume": 201046.0}, {"date": "2016-12-20", "close": 1.839783, "volume": 129886.0}, {"date": "2016-12-21", "close": 1.8444525, "volume": 151330.0}, {"date": "2016-12-22", "close": 1.8678, "volume": 400044.0}, {"date": "2016-12-23", "close": 1.839783, "volume": 88432.0}, {"date": "2016-12-28", "close": 1.8631305, "volume": 130756.0}, {"date": "2016-12-29", "close": 1.905156, "volume": 178860.0}, {"date": "2016-12-30", "close": 1.914495, "volume": 125427.0}, {"date": "2017-01-03", "close": 1.942512, "volume": 266854.0}, {"date": "2017-01-04", "close": 1.895817, "volume": 269287.0}, {"date": "2017-01-05", "close": 1.886478, "volume": 384886.0}, {"date": "2017-01-06", "close": 1.877139, "volume": 257427.0}, {"date": "2017-01-09", "close": 1.8678, "volume": 259395.0}, {"date": "2017-01-10", "close": 1.839783, "volume": 247600.0}, {"date": "2017-01-11", "close": 1.811766, "volume": 268591.0}, {"date": "2017-01-12", "close": 1.8070965, "volume": 308977.0}, {"date": "2017-01-13", "close": 1.77441, "volume": 183452.0}, {"date": "2017-01-16", "close": 1.7697405, "volume": 242008.0}, {"date": "2017-01-17", "close": 1.737054, "volume": 298089.0}, {"date": "2017-01-18", "close": 1.7230455, "volume": 206555.0}, {"date": "2017-01-19", "close": 1.727715, "volume": 191240.0}, {"date": "2017-01-20", "close": 1.755732, "volume": 155250.0}, {"date": "2017-01-23", "close": 1.765071, "volume": 315677.0}, {"date": "2017-01-24", "close": 1.755732, "volume": 139426.0}, {"date": "2017-01-25", "close": 1.7697405, "volume": 259827.0}, {"date": "2017-01-27", "close": 1.755732, "volume": 229829.0}, {"date": "2017-01-30", "close": 1.7230455, "volume": 349799.0}, {"date": "2017-01-31", "close": 1.550274, "volume": 2042571.0}, {"date": "2017-02-01", "close": 1.606308, "volume": 924224.0}, {"date": "2017-02-02", "close": 1.596969, "volume": 1041498.0}, {"date": "2017-02-03", "close": 1.634325, "volume": 1109867.0}, {"date": "2017-02-06", "close": 1.6016385, "volume": 258751.0}, {"date": "2017-02-07", "close": 1.596969, "volume": 534999.0}, {"date": "2017-02-08", "close": 1.596969, "volume": 160670.0}, {"date": "2017-02-09", "close": 1.6109775, "volume": 287412.0}, {"date": "2017-02-10", "close": 1.6296555, "volume": 482983.0}, {"date": "2017-02-13", "close": 1.6950285, "volume": 320778.0}, {"date": "2017-02-14", "close": 1.643664, "volume": 513991.0}, {"date": "2017-02-15", "close": 1.6389945, "volume": 346635.0}, {"date": "2017-02-16", "close": 1.6296555, "volume": 1362985.0}, {"date": "2017-02-17", "close": 1.6670115, "volume": 291079.0}, {"date": "2017-02-20", "close": 1.624986, "volume": 484427.0}, {"date": "2017-02-21", "close": 1.709037, "volume": 784018.0}, {"date": "2017-02-22", "close": 1.7137065, "volume": 255540.0}, {"date": "2017-02-23", "close": 1.7510625, "volume": 354291.0}, {"date": "2017-02-24", "close": 1.783749, "volume": 346219.0}, {"date": "2017-02-27", "close": 1.77441, "volume": 299345.0}, {"date": "2017-02-28", "close": 1.765071, "volume": 818834.0}, {"date": "2017-03-01", "close": 1.7884185, "volume": 1675186.0}, {"date": "2017-03-02", "close": 1.7323845, "volume": 298626.0}, {"date": "2017-03-03", "close": 1.7510625, "volume": 203622.0}, {"date": "2017-03-06", "close": 1.755732, "volume": 314854.0}, {"date": "2017-03-07", "close": 1.737054, "volume": 261712.0}, {"date": "2017-03-08", "close": 1.727715, "volume": 87954.0}, {"date": "2017-03-09", "close": 1.718376, "volume": 603463.0}, {"date": "2017-03-10", "close": 1.7510625, "volume": 316481.0}, {"date": "2017-03-13", "close": 1.7230455, "volume": 132536.0}, {"date": "2017-03-14", "close": 1.746393, "volume": 1403121.0}, {"date": "2017-03-15", "close": 1.802427, "volume": 400290.0}, {"date": "2017-03-16", "close": 1.7697405, "volume": 240193.0}, {"date": "2017-03-17", "close": 1.77441, "volume": 563836.0}, {"date": "2017-03-20", "close": 1.811766, "volume": 235621.0}, {"date": "2017-03-21", "close": 1.765071, "volume": 229271.0}, {"date": "2017-03-22", "close": 1.783749, "volume": 331414.0}, {"date": "2017-03-23", "close": 1.7697405, "volume": 775812.0}, {"date": "2017-03-24", "close": 1.7790795, "volume": 258035.0}, {"date": "2017-03-27", "close": 1.7697405, "volume": 291350.0}, {"date": "2017-03-28", "close": 1.77441, "volume": 390334.0}, {"date": "2017-03-29", "close": 1.7790795, "volume": 357072.0}, {"date": "2017-03-30", "close": 1.755732, "volume": 156527.0}, {"date": "2017-03-31", "close": 1.7697405, "volume": 57121.0}, {"date": "2017-04-03", "close": 1.7417235, "volume": 78013.0}, {"date": "2017-04-04", "close": 1.765071, "volume": 153282.0}, {"date": "2017-04-05", "close": 1.7697405, "volume": 412205.0}, {"date": "2017-04-06", "close": 1.755732, "volume": 224065.0}, {"date": "2017-04-07", "close": 1.77441, "volume": 317085.0}, {"date": "2017-04-10", "close": 1.8164355, "volume": 385056.0}, {"date": "2017-04-11", "close": 1.802427, "volume": 400197.0}, {"date": "2017-04-12", "close": 1.8678, "volume": 1056246.0}, {"date": "2017-04-13", "close": 1.877139, "volume": 528911.0}, {"date": "2017-04-18", "close": 1.877139, "volume": 517800.0}, {"date": "2017-04-19", "close": 1.877139, "volume": 687365.0}, {"date": "2017-04-20", "close": 1.877139, "volume": 739195.0}, {"date": "2017-04-21", "close": 1.877139, "volume": 416722.0}, {"date": "2017-04-24", "close": 1.877139, "volume": 168905.0}, {"date": "2017-04-26", "close": 1.886478, "volume": 456445.0}, {"date": "2017-04-27", "close": 1.8678, "volume": 854268.0}, {"date": "2017-04-28", "close": 1.858461, "volume": 1631462.0}, {"date": "2017-05-01", "close": 1.914495, "volume": 711272.0}, {"date": "2017-05-02", "close": 1.933173, "volume": 2643328.0}, {"date": "2017-05-03", "close": 1.942512, "volume": 720682.0}, {"date": "2017-05-04", "close": 1.951851, "volume": 405843.0}, {"date": "2017-05-05", "close": 1.942512, "volume": 293239.0}, {"date": "2017-05-08", "close": 1.933173, "volume": 176334.0}, {"date": "2017-05-09", "close": 1.96119, "volume": 209596.0}, {"date": "2017-05-10", "close": 1.942512, "volume": 592206.0}, {"date": "2017-05-11", "close": 1.933173, "volume": 493953.0}, {"date": "2017-05-12", "close": 1.858461, "volume": 978911.0}, {"date": "2017-05-15", "close": 1.793088, "volume": 1880274.0}, {"date": "2017-05-16", "close": 1.793088, "volume": 1247603.0}, {"date": "2017-05-17", "close": 1.821105, "volume": 959314.0}, {"date": "2017-05-18", "close": 1.793088, "volume": 457564.0}, {"date": "2017-05-19", "close": 1.7884185, "volume": 312990.0}, {"date": "2017-05-22", "close": 1.7697405, "volume": 288643.0}, {"date": "2017-05-23", "close": 1.7604015, "volume": 231333.0}, {"date": "2017-05-24", "close": 1.7790795, "volume": 464755.0}, {"date": "2017-05-25", "close": 1.755732, "volume": 391661.0}, {"date": "2017-05-26", "close": 1.7604015, "volume": 208526.0}, {"date": "2017-05-29", "close": 1.718376, "volume": 450205.0}, {"date": "2017-05-30", "close": 1.727715, "volume": 471376.0}, {"date": "2017-05-31", "close": 1.6950285, "volume": 211888.0}, {"date": "2017-06-01", "close": 1.7230455, "volume": 182683.0}, {"date": "2017-06-02", "close": 1.7417235, "volume": 365253.0}, {"date": "2017-06-05", "close": 1.77441, "volume": 480192.0}, {"date": "2017-06-06", "close": 1.7604015, "volume": 865205.0}, {"date": "2017-06-07", "close": 1.727715, "volume": 379503.0}, {"date": "2017-06-08", "close": 1.709037, "volume": 544798.0}, {"date": "2017-06-09", "close": 1.6016385, "volume": 1784513.0}, {"date": "2017-06-13", "close": 1.615647, "volume": 605097.0}, {"date": "2017-06-14", "close": 1.634325, "volume": 1427996.0}, {"date": "2017-06-15", "close": 1.6483335, "volume": 406849.0}, {"date": "2017-06-16", "close": 1.5549435, "volume": 969485.0}, {"date": "2017-06-19", "close": 1.466223, "volume": 1836717.0}, {"date": "2017-06-20", "close": 1.4895705, "volume": 851707.0}, {"date": "2017-06-21", "close": 1.540935, "volume": 2029703.0}, {"date": "2017-06-22", "close": 1.6016385, "volume": 857598.0}, {"date": "2017-06-23", "close": 1.643664, "volume": 812964.0}, {"date": "2017-06-26", "close": 1.643664, "volume": 426142.0}, {"date": "2017-06-27", "close": 1.6389945, "volume": 372083.0}, {"date": "2017-06-28", "close": 1.662342, "volume": 516850.0}, {"date": "2017-06-29", "close": 1.699698, "volume": 949401.0}, {"date": "2017-06-30", "close": 1.662342, "volume": 512154.0}, {"date": "2017-07-03", "close": 1.5269265, "volume": 2472945.0}, {"date": "2017-07-04", "close": 1.5362655, "volume": 807286.0}, {"date": "2017-07-05", "close": 1.550274, "volume": 630922.0}, {"date": "2017-07-06", "close": 1.559613, "volume": 1373232.0}, {"date": "2017-07-07", "close": 1.5642825, "volume": 492108.0}, {"date": "2017-07-10", "close": 1.559613, "volume": 492045.0}, {"date": "2017-07-11", "close": 1.5642825, "volume": 456650.0}, {"date": "2017-07-12", "close": 1.5362655, "volume": 572914.0}, {"date": "2017-07-13", "close": 1.559613, "volume": 478625.0}, {"date": "2017-07-14", "close": 1.540935, "volume": 516716.0}, {"date": "2017-07-17", "close": 1.550274, "volume": 844013.0}, {"date": "2017-07-18", "close": 1.522257, "volume": 552568.0}, {"date": "2017-07-19", "close": 1.531596, "volume": 263838.0}, {"date": "2017-07-20", "close": 1.531596, "volume": 634814.0}, {"date": "2017-07-21", "close": 1.531596, "volume": 141922.0}, {"date": "2017-07-24", "close": 1.4895705, "volume": 412922.0}, {"date": "2017-07-25", "close": 1.4522145, "volume": 541152.0}, {"date": "2017-07-26", "close": 1.428867, "volume": 3245099.0}, {"date": "2017-07-27", "close": 1.512918, "volume": 832249.0}, {"date": "2017-07-28", "close": 1.5082485, "volume": 592342.0}, {"date": "2017-07-31", "close": 1.484901, "volume": 657903.0}, {"date": "2017-08-01", "close": 1.5082485, "volume": 520397.0}, {"date": "2017-08-02", "close": 1.49424, "volume": 376718.0}, {"date": "2017-08-03", "close": 1.475562, "volume": 298218.0}, {"date": "2017-08-04", "close": 1.49424, "volume": 311510.0}, {"date": "2017-08-07", "close": 1.503579, "volume": 258288.0}, {"date": "2017-08-08", "close": 1.49424, "volume": 436094.0}, {"date": "2017-08-09", "close": 1.5082485, "volume": 188420.0}, {"date": "2017-08-10", "close": 1.5269265, "volume": 453955.0}, {"date": "2017-08-11", "close": 1.5175875, "volume": 230681.0}, {"date": "2017-08-14", "close": 1.5362655, "volume": 135350.0}, {"date": "2017-08-15", "close": 1.540935, "volume": 405922.0}, {"date": "2017-08-16", "close": 1.5456045, "volume": 310735.0}, {"date": "2017-08-17", "close": 1.559613, "volume": 357440.0}, {"date": "2017-08-18", "close": 1.559613, "volume": 347206.0}, {"date": "2017-08-21", "close": 1.4241975, "volume": 1595918.0}, {"date": "2017-08-22", "close": 1.466223, "volume": 1201676.0}, {"date": "2017-08-23", "close": 1.475562, "volume": 449201.0}, {"date": "2017-08-24", "close": 1.4428755, "volume": 393743.0}, {"date": "2017-08-25", "close": 1.4615535, "volume": 238353.0}, {"date": "2017-08-28", "close": 1.4615535, "volume": 392800.0}, {"date": "2017-08-29", "close": 1.447545, "volume": 914801.0}, {"date": "2017-08-30", "close": 1.438206, "volume": 492371.0}, {"date": "2017-08-31", "close": 1.447545, "volume": 260013.0}, {"date": "2017-09-01", "close": 1.456884, "volume": 349893.0}, {"date": "2017-09-04", "close": 1.4615535, "volume": 196440.0}, {"date": "2017-09-05", "close": 1.4615535, "volume": 326254.0}, {"date": "2017-09-06", "close": 1.3868415, "volume": 587817.0}, {"date": "2017-09-07", "close": 1.372833, "volume": 410137.0}, {"date": "2017-09-08", "close": 1.363494, "volume": 498595.0}, {"date": "2017-09-11", "close": 1.382172, "volume": 157755.0}, {"date": "2017-09-12", "close": 1.382172, "volume": 578431.0}, {"date": "2017-09-13", "close": 1.363494, "volume": 193284.0}, {"date": "2017-09-14", "close": 1.354155, "volume": 123423.0}, {"date": "2017-09-15", "close": 1.344816, "volume": 511219.0}, {"date": "2017-09-18", "close": 1.3121295, "volume": 353943.0}, {"date": "2017-09-19", "close": 1.3308075, "volume": 403581.0}, {"date": "2017-09-20", "close": 1.316799, "volume": 504297.0}, {"date": "2017-09-21", "close": 1.316799, "volume": 760222.0}, {"date": "2017-09-22", "close": 1.3214685, "volume": 256905.0}, {"date": "2017-09-25", "close": 1.30746, "volume": 136383.0}, {"date": "2017-09-26", "close": 1.3214685, "volume": 972289.0}, {"date": "2017-09-27", "close": 1.326138, "volume": 374208.0}, {"date": "2017-09-28", "close": 1.316799, "volume": 107302.0}, {"date": "2017-09-29", "close": 1.2934515, "volume": 179303.0}, {"date": "2017-10-02", "close": 1.3121295, "volume": 124073.0}, {"date": "2017-10-03", "close": 1.260765, "volume": 352683.0}, {"date": "2017-10-04", "close": 1.372833, "volume": 1575366.0}, {"date": "2017-10-05", "close": 1.410189, "volume": 724406.0}, {"date": "2017-10-06", "close": 1.40085, "volume": 741034.0}, {"date": "2017-10-09", "close": 1.419528, "volume": 400792.0}, {"date": "2017-10-10", "close": 1.447545, "volume": 316441.0}, {"date": "2017-10-11", "close": 1.4522145, "volume": 190737.0}, {"date": "2017-10-12", "close": 1.4335365, "volume": 214960.0}, {"date": "2017-10-13", "close": 1.475562, "volume": 683826.0}, {"date": "2017-10-16", "close": 1.4989095, "volume": 420169.0}, {"date": "2017-10-17", "close": 1.49424, "volume": 497204.0}, {"date": "2017-10-18", "close": 1.484901, "volume": 1216170.0}, {"date": "2017-10-19", "close": 1.475562, "volume": 899443.0}, {"date": "2017-10-20", "close": 1.49424, "volume": 965118.0}, {"date": "2017-10-23", "close": 1.49424, "volume": 935432.0}, {"date": "2017-10-24", "close": 1.4895705, "volume": 793884.0}, {"date": "2017-10-25", "close": 1.4615535, "volume": 367495.0}, {"date": "2017-10-26", "close": 1.456884, "volume": 743902.0}, {"date": "2017-10-27", "close": 1.466223, "volume": 424381.0}, {"date": "2017-10-30", "close": 1.475562, "volume": 434737.0}, {"date": "2017-10-31", "close": 1.456884, "volume": 485407.0}, {"date": "2017-11-01", "close": 1.466223, "volume": 427961.0}, {"date": "2017-11-02", "close": 1.456884, "volume": 572250.0}, {"date": "2017-11-03", "close": 1.456884, "volume": 593334.0}, {"date": "2017-11-06", "close": 1.447545, "volume": 263168.0}, {"date": "2017-11-07", "close": 1.466223, "volume": 488089.0}, {"date": "2017-11-08", "close": 1.4802315, "volume": 424975.0}, {"date": "2017-11-09", "close": 1.4802315, "volume": 317078.0}, {"date": "2017-11-10", "close": 1.503579, "volume": 288173.0}, {"date": "2017-11-13", "close": 1.475562, "volume": 305358.0}, {"date": "2017-11-14", "close": 1.466223, "volume": 222632.0}, {"date": "2017-11-15", "close": 1.466223, "volume": 442536.0}, {"date": "2017-11-16", "close": 1.466223, "volume": 470989.0}, {"date": "2017-11-17", "close": 1.475562, "volume": 167956.0}, {"date": "2017-11-20", "close": 1.466223, "volume": 652638.0}, {"date": "2017-11-21", "close": 1.466223, "volume": 208354.0}, {"date": "2017-11-22", "close": 1.466223, "volume": 249149.0}, {"date": "2017-11-23", "close": 1.447545, "volume": 867925.0}, {"date": "2017-11-24", "close": 1.186053, "volume": 3966222.0}, {"date": "2017-11-27", "close": 1.158036, "volume": 4580665.0}, {"date": "2017-11-28", "close": 1.1440275, "volume": 7192755.0}, {"date": "2017-11-29", "close": 1.1720445, "volume": 1699866.0}, {"date": "2017-11-30", "close": 1.1253495, "volume": 2192525.0}, {"date": "2017-12-01", "close": 1.186053, "volume": 26283358.0}, {"date": "2017-12-04", "close": 1.148697, "volume": 1726341.0}, {"date": "2017-12-05", "close": 1.1346885, "volume": 2149608.0}, {"date": "2017-12-06", "close": 1.139358, "volume": 1256185.0}, {"date": "2017-12-07", "close": 1.139358, "volume": 530395.0}, {"date": "2017-12-08", "close": 1.1346885, "volume": 655699.0}, {"date": "2017-12-11", "close": 1.1440275, "volume": 617851.0}, {"date": "2017-12-12", "close": 1.1253495, "volume": 1532982.0}, {"date": "2017-12-13", "close": 1.1160105, "volume": 1414204.0}, {"date": "2017-12-14", "close": 1.12068, "volume": 605485.0}, {"date": "2017-12-15", "close": 1.1160105, "volume": 1118152.0}, {"date": "2017-12-18", "close": 1.12068, "volume": 1592588.0}, {"date": "2017-12-19", "close": 1.12068, "volume": 1197755.0}, {"date": "2017-12-20", "close": 1.176714, "volume": 1585049.0}, {"date": "2017-12-21", "close": 1.1627055, "volume": 1605903.0}, {"date": "2017-12-22", "close": 1.1627055, "volume": 1226659.0}, {"date": "2017-12-27", "close": 1.1813835, "volume": 777177.0}, {"date": "2017-12-28", "close": 1.195392, "volume": 702064.0}, {"date": "2017-12-29", "close": 1.176714, "volume": 934172.0}, {"date": "2018-01-02", "close": 1.204731, "volume": 514306.0}, {"date": "2018-01-03", "close": 1.232748, "volume": 1079485.0}, {"date": "2018-01-04", "close": 1.2841125, "volume": 1145638.0}, {"date": "2018-01-05", "close": 1.260765, "volume": 776686.0}, {"date": "2018-01-08", "close": 1.270104, "volume": 437749.0}, {"date": "2018-01-09", "close": 1.2280785, "volume": 817381.0}, {"date": "2018-01-10", "close": 1.251426, "volume": 407847.0}, {"date": "2018-01-11", "close": 1.223409, "volume": 540491.0}, {"date": "2018-01-12", "close": 1.2280785, "volume": 418552.0}, {"date": "2018-01-15", "close": 1.2747735, "volume": 546764.0}, {"date": "2018-01-16", "close": 1.270104, "volume": 623687.0}, {"date": "2018-01-17", "close": 1.316799, "volume": 626877.0}, {"date": "2018-01-18", "close": 1.2747735, "volume": 496187.0}, {"date": "2018-01-19", "close": 1.2654345, "volume": 333459.0}, {"date": "2018-01-22", "close": 1.2934515, "volume": 322561.0}, {"date": "2018-01-23", "close": 1.270104, "volume": 345334.0}, {"date": "2018-01-24", "close": 1.242087, "volume": 660831.0}, {"date": "2018-01-25", "close": 1.2467565, "volume": 513473.0}, {"date": "2018-01-29", "close": 1.2654345, "volume": 290139.0}, {"date": "2018-01-30", "close": 1.2560955, "volume": 399620.0}, {"date": "2018-01-31", "close": 1.251426, "volume": 517296.0}, {"date": "2018-02-01", "close": 1.2654345, "volume": 386673.0}, {"date": "2018-02-02", "close": 1.242087, "volume": 286309.0}, {"date": "2018-02-05", "close": 1.21407, "volume": 913964.0}, {"date": "2018-02-06", "close": 1.1813835, "volume": 1138030.0}, {"date": "2018-02-07", "close": 1.21407, "volume": 642526.0}, {"date": "2018-02-08", "close": 1.2094005, "volume": 399341.0}, {"date": "2018-02-09", "close": 1.195392, "volume": 375055.0}, {"date": "2018-02-12", "close": 1.195392, "volume": 451287.0}, {"date": "2018-02-13", "close": 1.2000615, "volume": 952644.0}, {"date": "2018-02-14", "close": 1.2000615, "volume": 726474.0}, {"date": "2018-02-15", "close": 1.2094005, "volume": 2804539.0}, {"date": "2018-02-16", "close": 1.2187395, "volume": 569213.0}, {"date": "2018-02-19", "close": 1.2467565, "volume": 660732.0}, {"date": "2018-02-20", "close": 1.260765, "volume": 334811.0}, {"date": "2018-02-21", "close": 1.21407, "volume": 624709.0}, {"date": "2018-02-22", "close": 1.2094005, "volume": 2297852.0}, {"date": "2018-02-23", "close": 1.223409, "volume": 434920.0}, {"date": "2018-02-26", "close": 1.1440275, "volume": 1746060.0}, {"date": "2018-02-27", "close": 1.111341, "volume": 2622366.0}, {"date": "2018-02-28", "close": 1.130019, "volume": 869012.0}, {"date": "2018-03-01", "close": 1.1346885, "volume": 708534.0}, {"date": "2018-03-02", "close": 1.1253495, "volume": 444503.0}, {"date": "2018-03-05", "close": 1.1253495, "volume": 309951.0}, {"date": "2018-03-06", "close": 1.148697, "volume": 234064.0}, {"date": "2018-03-07", "close": 1.130019, "volume": 325660.0}, {"date": "2018-03-08", "close": 1.0879935, "volume": 489562.0}, {"date": "2018-03-09", "close": 1.0879935, "volume": 373491.0}, {"date": "2018-03-12", "close": 1.083324, "volume": 624899.0}, {"date": "2018-03-13", "close": 1.0879935, "volume": 289603.0}, {"date": "2018-03-14", "close": 1.083324, "volume": 385402.0}, {"date": "2018-03-15", "close": 1.083324, "volume": 366838.0}, {"date": "2018-03-16", "close": 1.0879935, "volume": 265793.0}, {"date": "2018-03-19", "close": 1.064646, "volume": 590089.0}, {"date": "2018-03-20", "close": 1.045968, "volume": 323261.0}, {"date": "2018-03-21", "close": 1.045968, "volume": 497629.0}, {"date": "2018-03-22", "close": 1.0319595, "volume": 457613.0}, {"date": "2018-03-23", "close": 1.0132815, "volume": 442386.0}, {"date": "2018-03-26", "close": 1.0226205, "volume": 481442.0}, {"date": "2018-03-27", "close": 1.008612, "volume": 333576.0}, {"date": "2018-03-28", "close": 1.0039425, "volume": 344142.0}, {"date": "2018-03-29", "close": 1.017951, "volume": 1213266.0}, {"date": "2018-04-03", "close": 1.073985, "volume": 1521435.0}, {"date": "2018-04-04", "close": 1.064646, "volume": 781729.0}, {"date": "2018-04-05", "close": 1.0786545, "volume": 425721.0}, {"date": "2018-04-06", "close": 1.0693155, "volume": 584844.0}, {"date": "2018-04-09", "close": 1.055307, "volume": 650618.0}, {"date": "2018-04-10", "close": 1.073985, "volume": 529496.0}, {"date": "2018-04-11", "close": 1.0786545, "volume": 868377.0}, {"date": "2018-04-12", "close": 1.0879935, "volume": 201386.0}, {"date": "2018-04-13", "close": 1.092663, "volume": 591938.0}, {"date": "2018-04-16", "close": 1.0973325, "volume": 740509.0}, {"date": "2018-04-17", "close": 1.102002, "volume": 420987.0}, {"date": "2018-04-18", "close": 1.12068, "volume": 417551.0}, {"date": "2018-04-19", "close": 1.102002, "volume": 305056.0}, {"date": "2018-04-20", "close": 1.0879935, "volume": 266968.0}, {"date": "2018-04-23", "close": 1.064646, "volume": 496835.0}, {"date": "2018-04-24", "close": 1.102002, "volume": 467010.0}, {"date": "2018-04-26", "close": 1.0879935, "volume": 201031.0}, {"date": "2018-04-27", "close": 1.0879935, "volume": 988976.0}, {"date": "2018-04-30", "close": 1.092663, "volume": 448794.0}, {"date": "2018-05-01", "close": 1.0973325, "volume": 354219.0}, {"date": "2018-05-02", "close": 1.102002, "volume": 262388.0}, {"date": "2018-05-03", "close": 1.102002, "volume": 171237.0}, {"date": "2018-05-04", "close": 1.102002, "volume": 286534.0}, {"date": "2018-05-07", "close": 1.102002, "volume": 413181.0}, {"date": "2018-05-08", "close": 1.111341, "volume": 305929.0}, {"date": "2018-05-09", "close": 1.1066715, "volume": 203485.0}, {"date": "2018-05-10", "close": 1.102002, "volume": 332161.0}, {"date": "2018-05-11", "close": 1.102002, "volume": 248709.0}, {"date": "2018-05-14", "close": 1.102002, "volume": 301321.0}, {"date": "2018-05-15", "close": 1.12068, "volume": 299577.0}, {"date": "2018-05-16", "close": 1.1253495, "volume": 292190.0}, {"date": "2018-05-17", "close": 1.1160105, "volume": 457528.0}, {"date": "2018-05-18", "close": 1.1160105, "volume": 95359.0}, {"date": "2018-05-21", "close": 1.111341, "volume": 119797.0}, {"date": "2018-05-22", "close": 1.111341, "volume": 184663.0}, {"date": "2018-05-23", "close": 1.1066715, "volume": 319505.0}, {"date": "2018-05-24", "close": 1.111341, "volume": 259003.0}, {"date": "2018-05-25", "close": 1.111341, "volume": 270981.0}, {"date": "2018-05-28", "close": 1.12068, "volume": 179553.0}, {"date": "2018-05-29", "close": 1.111341, "volume": 376396.0}, {"date": "2018-05-30", "close": 1.12068, "volume": 398054.0}, {"date": "2018-05-31", "close": 1.102002, "volume": 82205.0}, {"date": "2018-06-01", "close": 1.12068, "volume": 314081.0}, {"date": "2018-06-04", "close": 1.102002, "volume": 423881.0}, {"date": "2018-06-05", "close": 1.1160105, "volume": 488938.0}, {"date": "2018-06-06", "close": 1.158036, "volume": 749181.0}, {"date": "2018-06-07", "close": 1.111341, "volume": 1018656.0}, {"date": "2018-06-08", "close": 1.12068, "volume": 353785.0}, {"date": "2018-06-12", "close": 1.0879935, "volume": 650496.0}, {"date": "2018-06-13", "close": 1.0693155, "volume": 641193.0}, {"date": "2018-06-14", "close": 1.0879935, "volume": 544468.0}, {"date": "2018-06-15", "close": 1.0693155, "volume": 272531.0}, {"date": "2018-06-18", "close": 1.0506375, "volume": 1440627.0}, {"date": "2018-06-19", "close": 1.0506375, "volume": 1447097.0}, {"date": "2018-06-20", "close": 1.045968, "volume": 508357.0}, {"date": "2018-06-21", "close": 1.036629, "volume": 633980.0}, {"date": "2018-06-22", "close": 1.0693155, "volume": 1805942.0}, {"date": "2018-06-25", "close": 1.0319595, "volume": 726078.0}, {"date": "2018-06-26", "close": 1.0412985, "volume": 577997.0}, {"date": "2018-06-27", "close": 1.0319595, "volume": 449473.0}, {"date": "2018-06-28", "close": 0.9946035, "volume": 799942.0}, {"date": "2018-06-29", "close": 1.008612, "volume": 710244.0}, {"date": "2018-07-02", "close": 1.045968, "volume": 596747.0}, {"date": "2018-07-03", "close": 1.064646, "volume": 262137.0}, {"date": "2018-07-04", "close": 1.064646, "volume": 171272.0}, {"date": "2018-07-05", "close": 1.0319595, "volume": 291033.0}, {"date": "2018-07-06", "close": 1.02729, "volume": 164421.0}, {"date": "2018-07-09", "close": 1.0226205, "volume": 146879.0}, {"date": "2018-07-10", "close": 1.017951, "volume": 149540.0}, {"date": "2018-07-11", "close": 0.9946035, "volume": 326412.0}, {"date": "2018-07-12", "close": 1.017951, "volume": 165638.0}, {"date": "2018-07-13", "close": 1.008612, "volume": 165691.0}, {"date": "2018-07-16", "close": 1.0039425, "volume": 193209.0}, {"date": "2018-07-17", "close": 0.9946035, "volume": 218515.0}, {"date": "2018-07-18", "close": 1.008612, "volume": 204921.0}, {"date": "2018-07-19", "close": 0.9946035, "volume": 255594.0}, {"date": "2018-07-20", "close": 1.017951, "volume": 294057.0}, {"date": "2018-07-23", "close": 1.0226205, "volume": 147858.0}, {"date": "2018-07-24", "close": 1.02729, "volume": 265723.0}, {"date": "2018-07-25", "close": 1.045968, "volume": 332732.0}, {"date": "2018-07-26", "close": 1.0506375, "volume": 212788.0}, {"date": "2018-07-27", "close": 1.055307, "volume": 153838.0}, {"date": "2018-07-30", "close": 1.036629, "volume": 315749.0}, {"date": "2018-07-31", "close": 1.045968, "volume": 226102.0}, {"date": "2018-08-01", "close": 1.055307, "volume": 792401.0}, {"date": "2018-08-02", "close": 1.073985, "volume": 425154.0}, {"date": "2018-08-03", "close": 1.073985, "volume": 306471.0}, {"date": "2018-08-06", "close": 1.083324, "volume": 140389.0}, {"date": "2018-08-07", "close": 1.092663, "volume": 265979.0}, {"date": "2018-08-08", "close": 1.111341, "volume": 606789.0}, {"date": "2018-08-09", "close": 1.1066715, "volume": 190424.0}, {"date": "2018-08-10", "close": 1.102002, "volume": 327462.0}, {"date": "2018-08-13", "close": 1.0973325, "volume": 198762.0}, {"date": "2018-08-14", "close": 1.0973325, "volume": 372892.0}, {"date": "2018-08-15", "close": 1.111341, "volume": 166250.0}, {"date": "2018-08-16", "close": 1.139358, "volume": 261258.0}, {"date": "2018-08-17", "close": 1.139358, "volume": 213643.0}, {"date": "2018-08-20", "close": 1.139358, "volume": 120548.0}, {"date": "2018-08-21", "close": 1.139358, "volume": 331268.0}, {"date": "2018-08-22", "close": 1.148697, "volume": 130013.0}, {"date": "2018-08-23", "close": 1.1720445, "volume": 397361.0}, {"date": "2018-08-24", "close": 1.195392, "volume": 472999.0}, {"date": "2018-08-27", "close": 1.1440275, "volume": 1471890.0}, {"date": "2018-08-28", "close": 1.12068, "volume": 601288.0}, {"date": "2018-08-29", "close": 1.1533665, "volume": 510012.0}, {"date": "2018-08-30", "close": 1.158036, "volume": 218356.0}, {"date": "2018-08-31", "close": 1.1346885, "volume": 284869.0}, {"date": "2018-09-03", "close": 1.130019, "volume": 124748.0}, {"date": "2018-09-04", "close": 1.1346885, "volume": 175205.0}, {"date": "2018-09-05", "close": 1.12068, "volume": 637082.0}, {"date": "2018-09-06", "close": 1.083324, "volume": 383812.0}, {"date": "2018-09-07", "close": 1.0879935, "volume": 165078.0}, {"date": "2018-09-10", "close": 1.0412985, "volume": 457104.0}, {"date": "2018-09-11", "close": 1.036629, "volume": 422043.0}, {"date": "2018-09-12", "close": 1.0599765, "volume": 52075.0}, {"date": "2018-09-13", "close": 1.045968, "volume": 87002.0}, {"date": "2018-09-14", "close": 1.0412985, "volume": 379827.0}, {"date": "2018-09-17", "close": 1.0412985, "volume": 143418.0}, {"date": "2018-09-18", "close": 1.045968, "volume": 237563.0}, {"date": "2018-09-19", "close": 1.045968, "volume": 321924.0}, {"date": "2018-09-20", "close": 1.0319595, "volume": 197110.0}, {"date": "2018-09-21", "close": 1.02729, "volume": 1339361.0}, {"date": "2018-09-24", "close": 1.0226205, "volume": 142279.0}, {"date": "2018-09-25", "close": 1.0226205, "volume": 85884.0}, {"date": "2018-09-26", "close": 1.02729, "volume": 134469.0}, {"date": "2018-09-27", "close": 1.02729, "volume": 284903.0}, {"date": "2018-09-28", "close": 1.0226205, "volume": 190312.0}, {"date": "2018-10-01", "close": 1.0226205, "volume": 136003.0}, {"date": "2018-10-02", "close": 1.017951, "volume": 111881.0}, {"date": "2018-10-03", "close": 1.064646, "volume": 146944.0}, {"date": "2018-10-04", "close": 1.036629, "volume": 309513.0}, {"date": "2018-10-05", "close": 1.0319595, "volume": 391689.0}, {"date": "2018-10-08", "close": 1.017951, "volume": 42783.0}, {"date": "2018-10-09", "close": 0.924561, "volume": 1317591.0}, {"date": "2018-10-10", "close": 0.896544, "volume": 1335478.0}, {"date": "2018-10-11", "close": 0.8825355, "volume": 481342.0}, {"date": "2018-10-12", "close": 0.887205, "volume": 336616.0}, {"date": "2018-10-15", "close": 0.887205, "volume": 561825.0}, {"date": "2018-10-16", "close": 0.8918745, "volume": 321743.0}, {"date": "2018-10-17", "close": 0.9105525, "volume": 284908.0}, {"date": "2018-10-18", "close": 0.8918745, "volume": 223067.0}, {"date": "2018-10-19", "close": 0.8731965, "volume": 291616.0}, {"date": "2018-10-22", "close": 0.868527, "volume": 476354.0}, {"date": "2018-10-23", "close": 0.8638575, "volume": 292562.0}, {"date": "2018-10-24", "close": 0.877866, "volume": 260869.0}, {"date": "2018-10-25", "close": 0.8638575, "volume": 474529.0}, {"date": "2018-10-26", "close": 0.8545185, "volume": 318788.0}, {"date": "2018-10-29", "close": 0.8451795, "volume": 607283.0}, {"date": "2018-10-30", "close": 0.8638575, "volume": 1042498.0}, {"date": "2018-10-31", "close": 0.8451795, "volume": 371637.0}, {"date": "2018-11-01", "close": 0.84051, "volume": 604122.0}, {"date": "2018-11-02", "close": 0.84051, "volume": 1286070.0}, {"date": "2018-11-05", "close": 0.831171, "volume": 1204980.0}, {"date": "2018-11-06", "close": 0.831171, "volume": 383555.0}, {"date": "2018-11-07", "close": 0.831171, "volume": 111858.0}, {"date": "2018-11-08", "close": 0.831171, "volume": 213137.0}, {"date": "2018-11-09", "close": 0.84051, "volume": 228463.0}, {"date": "2018-11-12", "close": 0.84051, "volume": 320232.0}, {"date": "2018-11-13", "close": 0.84051, "volume": 210126.0}, {"date": "2018-11-14", "close": 0.8451795, "volume": 165043.0}, {"date": "2018-11-15", "close": 0.859188, "volume": 180163.0}, {"date": "2018-11-16", "close": 0.859188, "volume": 103784.0}, {"date": "2018-11-19", "close": 0.887205, "volume": 197061.0}, {"date": "2018-11-20", "close": 0.859188, "volume": 126116.0}, {"date": "2018-11-21", "close": 0.8918745, "volume": 279035.0}, {"date": "2018-11-22", "close": 0.887205, "volume": 205453.0}, {"date": "2018-11-23", "close": 0.9339, "volume": 457870.0}, {"date": "2018-11-26", "close": 0.9292305, "volume": 189560.0}, {"date": "2018-11-27", "close": 0.9339, "volume": 121198.0}, {"date": "2018-11-28", "close": 0.905883, "volume": 269585.0}, {"date": "2018-11-29", "close": 0.915222, "volume": 344734.0}, {"date": "2018-11-30", "close": 0.887205, "volume": 498039.0}, {"date": "2018-12-03", "close": 0.924561, "volume": 204973.0}, {"date": "2018-12-04", "close": 0.915222, "volume": 416108.0}, {"date": "2018-12-05", "close": 0.9198915, "volume": 233515.0}, {"date": "2018-12-06", "close": 0.9292305, "volume": 254623.0}, {"date": "2018-12-07", "close": 0.9198915, "volume": 121988.0}, {"date": "2018-12-10", "close": 0.9198915, "volume": 126612.0}, {"date": "2018-12-11", "close": 0.9198915, "volume": 188416.0}, {"date": "2018-12-12", "close": 0.9339, "volume": 608501.0}, {"date": "2018-12-13", "close": 0.9665865, "volume": 641969.0}, {"date": "2018-12-14", "close": 0.971256, "volume": 292734.0}, {"date": "2018-12-17", "close": 0.943239, "volume": 74951.0}, {"date": "2018-12-18", "close": 0.924561, "volume": 146609.0}, {"date": "2018-12-19", "close": 0.952578, "volume": 66281.0}, {"date": "2018-12-20", "close": 0.9339, "volume": 49108.0}, {"date": "2018-12-21", "close": 0.9385695, "volume": 141671.0}, {"date": "2018-12-24", "close": 0.9385695, "volume": 139028.0}, {"date": "2018-12-27", "close": 0.952578, "volume": 81187.0}, {"date": "2018-12-28", "close": 0.952578, "volume": 61107.0}, {"date": "2018-12-31", "close": 0.9292305, "volume": 79535.0}, {"date": "2019-01-02", "close": 0.9198915, "volume": 90845.0}, {"date": "2019-01-03", "close": 0.961917, "volume": 196686.0}, {"date": "2019-01-04", "close": 0.943239, "volume": 83132.0}, {"date": "2019-01-07", "close": 0.952578, "volume": 78837.0}, {"date": "2019-01-08", "close": 0.9385695, "volume": 58151.0}, {"date": "2019-01-09", "close": 0.915222, "volume": 1446387.0}, {"date": "2019-01-10", "close": 0.9012135, "volume": 162993.0}, {"date": "2019-01-11", "close": 0.896544, "volume": 181446.0}, {"date": "2019-01-14", "close": 0.887205, "volume": 245851.0}, {"date": "2019-01-15", "close": 0.896544, "volume": 267633.0}, {"date": "2019-01-16", "close": 0.8825355, "volume": 132729.0}, {"date": "2019-01-17", "close": 0.877866, "volume": 352720.0}, {"date": "2019-01-18", "close": 0.8825355, "volume": 327967.0}, {"date": "2019-01-21", "close": 0.8731965, "volume": 199596.0}, {"date": "2019-01-22", "close": 0.887205, "volume": 159759.0}, {"date": "2019-01-23", "close": 0.868527, "volume": 120210.0}, {"date": "2019-01-24", "close": 0.877866, "volume": 372102.0}, {"date": "2019-01-25", "close": 0.868527, "volume": 148644.0}, {"date": "2019-01-29", "close": 0.8638575, "volume": 63670.0}, {"date": "2019-01-30", "close": 0.8545185, "volume": 175900.0}, {"date": "2019-01-31", "close": 0.849849, "volume": 159540.0}, {"date": "2019-02-01", "close": 0.8545185, "volume": 153481.0}, {"date": "2019-02-04", "close": 0.849849, "volume": 77940.0}, {"date": "2019-02-05", "close": 0.8638575, "volume": 180672.0}, {"date": "2019-02-06", "close": 0.84051, "volume": 160109.0}, {"date": "2019-02-07", "close": 0.859188, "volume": 141031.0}, {"date": "2019-02-08", "close": 0.859188, "volume": 46043.0}, {"date": "2019-02-11", "close": 0.859188, "volume": 92211.0}, {"date": "2019-02-12", "close": 0.877866, "volume": 244112.0}, {"date": "2019-02-13", "close": 0.8731965, "volume": 80954.0}, {"date": "2019-02-14", "close": 0.877866, "volume": 93178.0}, {"date": "2019-02-15", "close": 0.887205, "volume": 168254.0}, {"date": "2019-02-18", "close": 0.887205, "volume": 73298.0}, {"date": "2019-02-19", "close": 0.877866, "volume": 137745.0}, {"date": "2019-02-20", "close": 0.8825355, "volume": 118260.0}, {"date": "2019-02-21", "close": 0.8638575, "volume": 456355.0}, {"date": "2019-02-22", "close": 0.877866, "volume": 69275.0}, {"date": "2019-02-25", "close": 0.915222, "volume": 746010.0}, {"date": "2019-02-26", "close": 0.9198915, "volume": 298496.0}, {"date": "2019-02-27", "close": 0.952578, "volume": 887639.0}, {"date": "2019-02-28", "close": 0.989934, "volume": 1910044.0}, {"date": "2019-03-01", "close": 0.9946035, "volume": 671143.0}, {"date": "2019-03-04", "close": 1.0132815, "volume": 508050.0}, {"date": "2019-03-05", "close": 1.0132815, "volume": 215464.0}, {"date": "2019-03-06", "close": 1.036629, "volume": 436971.0}, {"date": "2019-03-07", "close": 1.017951, "volume": 149410.0}, {"date": "2019-03-08", "close": 1.02729, "volume": 2656919.0}, {"date": "2019-03-11", "close": 1.0039425, "volume": 146581.0}, {"date": "2019-03-12", "close": 1.017951, "volume": 187514.0}, {"date": "2019-03-13", "close": 1.036629, "volume": 373153.0}, {"date": "2019-03-14", "close": 1.0412985, "volume": 446897.0}, {"date": "2019-03-15", "close": 1.045968, "volume": 401258.0}, {"date": "2019-03-18", "close": 1.02729, "volume": 300609.0}, {"date": "2019-03-19", "close": 1.0319595, "volume": 135178.0}, {"date": "2019-03-20", "close": 1.0319595, "volume": 314428.0}, {"date": "2019-03-21", "close": 1.036629, "volume": 196578.0}, {"date": "2019-03-22", "close": 1.017951, "volume": 85525.0}, {"date": "2019-03-25", "close": 0.9946035, "volume": 181906.0}, {"date": "2019-03-26", "close": 0.980595, "volume": 242633.0}, {"date": "2019-03-27", "close": 0.980595, "volume": 411753.0}, {"date": "2019-03-28", "close": 0.989934, "volume": 259981.0}, {"date": "2019-03-29", "close": 0.9946035, "volume": 207473.0}, {"date": "2019-04-01", "close": 0.971256, "volume": 791870.0}, {"date": "2019-04-02", "close": 0.999273, "volume": 1101378.0}, {"date": "2019-04-03", "close": 1.0039425, "volume": 251557.0}, {"date": "2019-04-04", "close": 1.0039425, "volume": 238262.0}, {"date": "2019-04-05", "close": 0.9852645, "volume": 135130.0}, {"date": "2019-04-08", "close": 1.008612, "volume": 351993.0}, {"date": "2019-04-09", "close": 0.999273, "volume": 72922.0}, {"date": "2019-04-10", "close": 0.989934, "volume": 224135.0}, {"date": "2019-04-11", "close": 0.989934, "volume": 76609.0}, {"date": "2019-04-12", "close": 0.989934, "volume": 221966.0}, {"date": "2019-04-15", "close": 0.980595, "volume": 398387.0}, {"date": "2019-04-16", "close": 0.989934, "volume": 622494.0}, {"date": "2019-04-17", "close": 0.980595, "volume": 442562.0}, {"date": "2019-04-18", "close": 0.9946035, "volume": 1281124.0}, {"date": "2019-04-23", "close": 0.9852645, "volume": 95764.0}, {"date": "2019-04-24", "close": 0.980595, "volume": 316008.0}, {"date": "2019-04-26", "close": 0.971256, "volume": 158815.0}, {"date": "2019-04-29", "close": 1.017951, "volume": 474931.0}, {"date": "2019-04-30", "close": 1.0039425, "volume": 168315.0}, {"date": "2019-05-01", "close": 0.980595, "volume": 54669.0}, {"date": "2019-05-02", "close": 0.980595, "volume": 286078.0}, {"date": "2019-05-03", "close": 0.9852645, "volume": 171068.0}, {"date": "2019-05-06", "close": 0.9852645, "volume": 173157.0}, {"date": "2019-05-07", "close": 0.9946035, "volume": 711546.0}, {"date": "2019-05-08", "close": 0.980595, "volume": 72687.0}, {"date": "2019-05-09", "close": 0.9852645, "volume": 63221.0}, {"date": "2019-05-10", "close": 0.989934, "volume": 133300.0}, {"date": "2019-05-13", "close": 1.0039425, "volume": 295692.0}, {"date": "2019-05-14", "close": 1.008612, "volume": 159544.0}, {"date": "2019-05-15", "close": 1.008612, "volume": 79579.0}, {"date": "2019-05-16", "close": 1.0132815, "volume": 255079.0}, {"date": "2019-05-17", "close": 1.017951, "volume": 94669.0}, {"date": "2019-05-20", "close": 1.02729, "volume": 233916.0}, {"date": "2019-05-21", "close": 1.073985, "volume": 580603.0}, {"date": "2019-05-22", "close": 1.055307, "volume": 713171.0}, {"date": "2019-05-23", "close": 1.073985, "volume": 152430.0}, {"date": "2019-05-24", "close": 1.064646, "volume": 72022.0}, {"date": "2019-05-27", "close": 1.0786545, "volume": 492863.0}, {"date": "2019-05-28", "close": 1.0693155, "volume": 85733.0}, {"date": "2019-05-29", "close": 1.083324, "volume": 89721.0}, {"date": "2019-05-30", "close": 1.092663, "volume": 203228.0}, {"date": "2019-05-31", "close": 1.102002, "volume": 1373155.0}, {"date": "2019-06-03", "close": 1.1160105, "volume": 3063441.0}, {"date": "2019-06-04", "close": 1.1160105, "volume": 94001.0}, {"date": "2019-06-05", "close": 1.130019, "volume": 371479.0}, {"date": "2019-06-06", "close": 1.21407, "volume": 1148368.0}, {"date": "2019-06-07", "close": 1.242087, "volume": 1408482.0}, {"date": "2019-06-11", "close": 1.2654345, "volume": 1268980.0}, {"date": "2019-06-12", "close": 1.232748, "volume": 312311.0}, {"date": "2019-06-13", "close": 1.242087, "volume": 206532.0}, {"date": "2019-06-14", "close": 1.251426, "volume": 268921.0}, {"date": "2019-06-17", "close": 1.279443, "volume": 850709.0}, {"date": "2019-06-18", "close": 1.2934515, "volume": 333590.0}, {"date": "2019-06-19", "close": 1.363494, "volume": 1394993.0}, {"date": "2019-06-20", "close": 1.344816, "volume": 3115422.0}, {"date": "2019-06-21", "close": 1.335477, "volume": 1147677.0}, {"date": "2019-06-24", "close": 1.3494855, "volume": 558779.0}, {"date": "2019-06-25", "close": 1.3494855, "volume": 868603.0}, {"date": "2019-06-26", "close": 1.3401465, "volume": 803970.0}, {"date": "2019-06-27", "close": 1.344816, "volume": 271764.0}, {"date": "2019-06-28", "close": 1.3027905, "volume": 184719.0}, {"date": "2019-07-01", "close": 1.316799, "volume": 220235.0}, {"date": "2019-07-02", "close": 1.326138, "volume": 328316.0}, {"date": "2019-07-03", "close": 1.30746, "volume": 77733.0}, {"date": "2019-07-04", "close": 1.3308075, "volume": 337076.0}, {"date": "2019-07-05", "close": 1.298121, "volume": 131169.0}, {"date": "2019-07-08", "close": 1.2934515, "volume": 85086.0}, {"date": "2019-07-09", "close": 1.2467565, "volume": 518583.0}, {"date": "2019-07-10", "close": 1.3027905, "volume": 372551.0}, {"date": "2019-07-11", "close": 1.298121, "volume": 357711.0}, {"date": "2019-07-12", "close": 1.344816, "volume": 410919.0}, {"date": "2019-07-15", "close": 1.3121295, "volume": 254776.0}, {"date": "2019-07-16", "close": 1.2934515, "volume": 238554.0}, {"date": "2019-07-17", "close": 1.30746, "volume": 216275.0}, {"date": "2019-07-18", "close": 1.326138, "volume": 394207.0}, {"date": "2019-07-19", "close": 1.3401465, "volume": 185023.0}, {"date": "2019-07-22", "close": 1.3401465, "volume": 365791.0}, {"date": "2019-07-23", "close": 1.3494855, "volume": 637577.0}, {"date": "2019-07-24", "close": 1.3401465, "volume": 252717.0}, {"date": "2019-07-25", "close": 1.335477, "volume": 440108.0}, {"date": "2019-07-26", "close": 1.40085, "volume": 2135508.0}, {"date": "2019-07-29", "close": 1.410189, "volume": 653656.0}, {"date": "2019-07-30", "close": 1.419528, "volume": 232845.0}, {"date": "2019-07-31", "close": 1.4241975, "volume": 251095.0}, {"date": "2019-08-01", "close": 1.4241975, "volume": 175254.0}, {"date": "2019-08-02", "close": 1.410189, "volume": 319712.0}, {"date": "2019-08-05", "close": 1.3494855, "volume": 354234.0}, {"date": "2019-08-06", "close": 1.344816, "volume": 455672.0}, {"date": "2019-08-07", "close": 1.316799, "volume": 222750.0}, {"date": "2019-08-08", "close": 1.354155, "volume": 200273.0}, {"date": "2019-08-09", "close": 1.3681635, "volume": 194571.0}, {"date": "2019-08-12", "close": 1.372833, "volume": 106061.0}, {"date": "2019-08-13", "close": 1.3494855, "volume": 96306.0}, {"date": "2019-08-14", "close": 1.3401465, "volume": 218696.0}, {"date": "2019-08-15", "close": 1.3214685, "volume": 263170.0}, {"date": "2019-08-16", "close": 1.3214685, "volume": 155758.0}, {"date": "2019-08-19", "close": 1.30746, "volume": 535897.0}, {"date": "2019-08-20", "close": 1.3401465, "volume": 561076.0}, {"date": "2019-08-21", "close": 1.3214685, "volume": 684003.0}, {"date": "2019-08-22", "close": 0.971256, "volume": 6309854.0}, {"date": "2019-08-23", "close": 0.9292305, "volume": 1838925.0}, {"date": "2019-08-26", "close": 0.896544, "volume": 2949459.0}, {"date": "2019-08-27", "close": 0.952578, "volume": 1381289.0}, {"date": "2019-08-28", "close": 0.961917, "volume": 367038.0}, {"date": "2019-08-29", "close": 0.961917, "volume": 599803.0}, {"date": "2019-08-30", "close": 0.971256, "volume": 156603.0}, {"date": "2019-09-02", "close": 0.952578, "volume": 1157011.0}, {"date": "2019-09-03", "close": 0.943239, "volume": 486907.0}, {"date": "2019-09-04", "close": 0.9665865, "volume": 525390.0}, {"date": "2019-09-05", "close": 0.952578, "volume": 902027.0}, {"date": "2019-09-06", "close": 0.9572475, "volume": 358567.0}, {"date": "2019-09-09", "close": 0.961917, "volume": 236373.0}, {"date": "2019-09-10", "close": 0.9385695, "volume": 208108.0}, {"date": "2019-09-11", "close": 0.9385695, "volume": 176526.0}, {"date": "2019-09-12", "close": 0.9339, "volume": 201366.0}, {"date": "2019-09-13", "close": 0.9479085, "volume": 356892.0}, {"date": "2019-09-16", "close": 0.9572475, "volume": 230706.0}, {"date": "2019-09-17", "close": 0.952578, "volume": 134318.0}, {"date": "2019-09-18", "close": 0.9479085, "volume": 135771.0}, {"date": "2019-09-19", "close": 0.9572475, "volume": 167898.0}, {"date": "2019-09-20", "close": 0.961917, "volume": 367934.0}, {"date": "2019-09-23", "close": 0.980595, "volume": 225895.0}, {"date": "2019-09-24", "close": 0.989934, "volume": 240321.0}, {"date": "2019-09-25", "close": 0.989934, "volume": 333031.0}, {"date": "2019-09-26", "close": 0.989934, "volume": 301681.0}, {"date": "2019-09-27", "close": 0.980595, "volume": 1207137.0}, {"date": "2019-09-30", "close": 0.9946035, "volume": 267072.0}, {"date": "2019-10-01", "close": 0.9852645, "volume": 307272.0}, {"date": "2019-10-02", "close": 0.9946035, "volume": 197624.0}, {"date": "2019-10-03", "close": 0.971256, "volume": 144950.0}, {"date": "2019-10-04", "close": 0.9852645, "volume": 175955.0}, {"date": "2019-10-07", "close": 0.971256, "volume": 46211.0}, {"date": "2019-10-08", "close": 0.989934, "volume": 357934.0}, {"date": "2019-10-09", "close": 0.971256, "volume": 231437.0}, {"date": "2019-10-10", "close": 0.952578, "volume": 244190.0}, {"date": "2019-10-11", "close": 0.9759255, "volume": 168833.0}, {"date": "2019-10-14", "close": 0.9759255, "volume": 279093.0}, {"date": "2019-10-15", "close": 0.952578, "volume": 147218.0}, {"date": "2019-10-16", "close": 0.943239, "volume": 389536.0}, {"date": "2019-10-17", "close": 0.961917, "volume": 139673.0}, {"date": "2019-10-18", "close": 0.943239, "volume": 448141.0}, {"date": "2019-10-21", "close": 0.943239, "volume": 284534.0}, {"date": "2019-10-22", "close": 0.971256, "volume": 182230.0}, {"date": "2019-10-23", "close": 0.9572475, "volume": 262922.0}, {"date": "2019-10-24", "close": 0.9479085, "volume": 1333516.0}, {"date": "2019-10-25", "close": 0.971256, "volume": 368852.0}, {"date": "2019-10-28", "close": 0.9572475, "volume": 75294.0}, {"date": "2019-10-29", "close": 0.9479085, "volume": 122906.0}, {"date": "2019-10-30", "close": 0.9339, "volume": 1855069.0}, {"date": "2019-10-31", "close": 0.9572475, "volume": 118851.0}, {"date": "2019-11-01", "close": 0.9339, "volume": 1180430.0}, {"date": "2019-11-04", "close": 0.952578, "volume": 155055.0}, {"date": "2019-11-05", "close": 0.952578, "volume": 168308.0}, {"date": "2019-11-06", "close": 0.9385695, "volume": 488630.0}, {"date": "2019-11-07", "close": 0.9339, "volume": 452298.0}, {"date": "2019-11-08", "close": 0.9339, "volume": 201951.0}, {"date": "2019-11-11", "close": 0.9339, "volume": 342062.0}, {"date": "2019-11-12", "close": 0.9385695, "volume": 4986966.0}, {"date": "2019-11-13", "close": 0.961917, "volume": 2086471.0}, {"date": "2019-11-14", "close": 1.0132815, "volume": 542576.0}, {"date": "2019-11-15", "close": 1.017951, "volume": 463519.0}, {"date": "2019-11-18", "close": 1.0039425, "volume": 904402.0}, {"date": "2019-11-19", "close": 0.980595, "volume": 591126.0}, {"date": "2019-11-20", "close": 0.980595, "volume": 390354.0}, {"date": "2019-11-21", "close": 0.971256, "volume": 73540.0}, {"date": "2019-11-22", "close": 0.961917, "volume": 117722.0}, {"date": "2019-11-25", "close": 0.9665865, "volume": 154631.0}, {"date": "2019-11-26", "close": 0.980595, "volume": 267773.0}, {"date": "2019-11-27", "close": 0.980595, "volume": 168499.0}, {"date": "2019-11-28", "close": 0.9665865, "volume": 183107.0}, {"date": "2019-11-29", "close": 0.980595, "volume": 208291.0}, {"date": "2019-12-02", "close": 0.999273, "volume": 472131.0}, {"date": "2019-12-03", "close": 0.9665865, "volume": 328623.0}, {"date": "2019-12-04", "close": 0.9759255, "volume": 283110.0}, {"date": "2019-12-05", "close": 0.989934, "volume": 686742.0}, {"date": "2019-12-06", "close": 0.980595, "volume": 96782.0}, {"date": "2019-12-09", "close": 0.961917, "volume": 166601.0}, {"date": "2019-12-10", "close": 0.943239, "volume": 110014.0}, {"date": "2019-12-11", "close": 0.943239, "volume": 125844.0}, {"date": "2019-12-12", "close": 0.943239, "volume": 43409.0}, {"date": "2019-12-13", "close": 0.9479085, "volume": 104505.0}, {"date": "2019-12-16", "close": 0.952578, "volume": 247752.0}, {"date": "2019-12-17", "close": 0.971256, "volume": 354651.0}, {"date": "2019-12-18", "close": 0.961917, "volume": 489208.0}, {"date": "2019-12-19", "close": 0.971256, "volume": 254846.0}, {"date": "2019-12-20", "close": 0.9665865, "volume": 110877.0}, {"date": "2019-12-23", "close": 0.952578, "volume": 235829.0}, {"date": "2019-12-24", "close": 0.9572475, "volume": 144049.0}, {"date": "2019-12-27", "close": 0.971256, "volume": 229124.0}, {"date": "2019-12-30", "close": 0.9665865, "volume": 73917.0}, {"date": "2019-12-31", "close": 0.9665865, "volume": 81166.0}, {"date": "2020-01-02", "close": 0.9665865, "volume": 63140.0}, {"date": "2020-01-03", "close": 0.9665865, "volume": 66561.0}, {"date": "2020-01-06", "close": 0.9572475, "volume": 161085.0}, {"date": "2020-01-07", "close": 0.961917, "volume": 577356.0}, {"date": "2020-01-08", "close": 0.952578, "volume": 445761.0}, {"date": "2020-01-09", "close": 0.952578, "volume": 385680.0}, {"date": "2020-01-10", "close": 0.943239, "volume": 231348.0}, {"date": "2020-01-13", "close": 0.961917, "volume": 168733.0}, {"date": "2020-01-14", "close": 0.952578, "volume": 117213.0}, {"date": "2020-01-15", "close": 0.952578, "volume": 219384.0}, {"date": "2020-01-16", "close": 0.9572475, "volume": 163002.0}, {"date": "2020-01-17", "close": 0.9665865, "volume": 124374.0}, {"date": "2020-01-20", "close": 0.9572475, "volume": 108723.0}, {"date": "2020-01-21", "close": 0.952578, "volume": 82381.0}, {"date": "2020-01-22", "close": 0.952578, "volume": 86829.0}, {"date": "2020-01-23", "close": 0.9572475, "volume": 127538.0}, {"date": "2020-01-24", "close": 0.943239, "volume": 177824.0}, {"date": "2020-01-28", "close": 0.9339, "volume": 203247.0}, {"date": "2020-01-29", "close": 0.9479085, "volume": 103390.0}, {"date": "2020-01-30", "close": 0.9339, "volume": 199240.0}, {"date": "2020-01-31", "close": 0.9339, "volume": 521752.0}, {"date": "2020-02-03", "close": 0.9198915, "volume": 466463.0}, {"date": "2020-02-04", "close": 0.9198915, "volume": 205450.0}, {"date": "2020-02-05", "close": 0.9198915, "volume": 242475.0}, {"date": "2020-02-06", "close": 0.9479085, "volume": 1471487.0}, {"date": "2020-02-07", "close": 0.9292305, "volume": 571019.0}, {"date": "2020-02-10", "close": 0.9292305, "volume": 209724.0}, {"date": "2020-02-11", "close": 0.9292305, "volume": 355162.0}, {"date": "2020-02-12", "close": 0.924561, "volume": 1275922.0}, {"date": "2020-02-13", "close": 0.9339, "volume": 143989.0}, {"date": "2020-02-14", "close": 0.9339, "volume": 110728.0}, {"date": "2020-02-17", "close": 0.9198915, "volume": 442851.0}, {"date": "2020-02-18", "close": 0.943239, "volume": 301670.0}, {"date": "2020-02-19", "close": 0.9339, "volume": 72280.0}, {"date": "2020-02-20", "close": 0.943239, "volume": 128619.0}, {"date": "2020-02-21", "close": 0.943239, "volume": 368887.0}, {"date": "2020-02-24", "close": 0.9385695, "volume": 315458.0}, {"date": "2020-02-25", "close": 0.9105525, "volume": 516610.0}, {"date": "2020-02-26", "close": 0.8918745, "volume": 540194.0}, {"date": "2020-02-27", "close": 0.8731965, "volume": 317593.0}, {"date": "2020-02-28", "close": 0.849849, "volume": 623020.0}, {"date": "2020-03-02", "close": 0.8451795, "volume": 591449.0}, {"date": "2020-03-03", "close": 0.8545185, "volume": 102036.0}, {"date": "2020-03-04", "close": 0.8545185, "volume": 775130.0}, {"date": "2020-03-05", "close": 0.8265015, "volume": 766674.0}, {"date": "2020-03-06", "close": 0.812493, "volume": 1999759.0}, {"date": "2020-03-09", "close": 0.728442, "volume": 815146.0}, {"date": "2020-03-10", "close": 0.728442, "volume": 643707.0}, {"date": "2020-03-11", "close": 0.756459, "volume": 335373.0}, {"date": "2020-03-12", "close": 0.6957555, "volume": 733576.0}, {"date": "2020-03-13", "close": 0.6397215, "volume": 1373232.0}, {"date": "2020-03-16", "close": 0.635052, "volume": 391934.0}, {"date": "2020-03-17", "close": 0.616374, "volume": 326653.0}, {"date": "2020-03-18", "close": 0.597696, "volume": 547976.0}, {"date": "2020-03-19", "close": 0.5650095, "volume": 324693.0}, {"date": "2020-03-20", "close": 0.476289, "volume": 796729.0}, {"date": "2020-03-23", "close": 0.4062465, "volume": 742922.0}, {"date": "2020-03-24", "close": 0.37356, "volume": 527892.0}, {"date": "2020-03-25", "close": 0.3969075, "volume": 969592.0}, {"date": "2020-03-26", "close": 0.392238, "volume": 619150.0}, {"date": "2020-03-27", "close": 0.3875685, "volume": 921846.0}, {"date": "2020-03-30", "close": 0.3875685, "volume": 711470.0}, {"date": "2020-03-31", "close": 0.4249245, "volume": 1257443.0}, {"date": "2020-04-01", "close": 0.420255, "volume": 1144722.0}, {"date": "2020-04-02", "close": 0.420255, "volume": 777147.0}, {"date": "2020-04-03", "close": 0.4062465, "volume": 527543.0}, {"date": "2020-04-06", "close": 0.4342635, "volume": 706395.0}, {"date": "2020-04-07", "close": 0.485628, "volume": 500699.0}, {"date": "2020-04-08", "close": 0.46695, "volume": 715320.0}, {"date": "2020-04-09", "close": 0.522984, "volume": 926064.0}, {"date": "2020-04-14", "close": 0.644391, "volume": 3968813.0}, {"date": "2020-04-15", "close": 0.6957555, "volume": 874385.0}, {"date": "2020-04-16", "close": 0.6770775, "volume": 721574.0}, {"date": "2020-04-17", "close": 0.7424505, "volume": 737804.0}, {"date": "2020-04-20", "close": 0.7704675, "volume": 693970.0}, {"date": "2020-04-21", "close": 0.7237725, "volume": 826272.0}, {"date": "2020-04-22", "close": 0.74712, "volume": 647207.0}, {"date": "2020-04-23", "close": 0.6583995, "volume": 639665.0}, {"date": "2020-04-24", "close": 0.663069, "volume": 186077.0}, {"date": "2020-04-28", "close": 0.555, "volume": 14835961.0}, {"date": "2020-04-29", "close": 0.55, "volume": 2322661.0}, {"date": "2020-04-30", "close": 0.595, "volume": 6188213.0}, {"date": "2020-05-01", "close": 0.58, "volume": 2328236.0}, {"date": "2020-05-04", "close": 0.58, "volume": 539587.0}, {"date": "2020-05-05", "close": 0.58, "volume": 1201068.0}, {"date": "2020-05-06", "close": 0.565, "volume": 4135815.0}, {"date": "2020-05-07", "close": 0.55, "volume": 3413931.0}, {"date": "2020-05-08", "close": 0.54, "volume": 2251678.0}, {"date": "2020-05-11", "close": 0.565, "volume": 3677577.0}, {"date": "2020-05-12", "close": 0.57, "volume": 8996999.0}, {"date": "2020-05-13", "close": 0.56, "volume": 2047576.0}, {"date": "2020-05-14", "close": 0.545, "volume": 1695097.0}, {"date": "2020-05-15", "close": 0.56, "volume": 1117086.0}, {"date": "2020-05-18", "close": 0.565, "volume": 4558788.0}, {"date": "2020-05-19", "close": 0.545, "volume": 2517763.0}, {"date": "2020-05-20", "close": 0.56, "volume": 1821875.0}, {"date": "2020-05-21", "close": 0.565, "volume": 465005.0}, {"date": "2020-05-22", "close": 0.55, "volume": 6474856.0}, {"date": "2020-05-25", "close": 0.545, "volume": 1997824.0}, {"date": "2020-05-26", "close": 0.565, "volume": 5785128.0}, {"date": "2020-05-27", "close": 0.57, "volume": 4327304.0}, {"date": "2020-05-28", "close": 0.59, "volume": 10577941.0}, {"date": "2020-05-29", "close": 0.565, "volume": 1661897.0}, {"date": "2020-06-01", "close": 0.565, "volume": 1553236.0}, {"date": "2020-06-02", "close": 0.59, "volume": 1152861.0}, {"date": "2020-06-03", "close": 0.6, "volume": 2079801.0}, {"date": "2020-06-04", "close": 0.595, "volume": 1887223.0}, {"date": "2020-06-05", "close": 0.595, "volume": 522516.0}, {"date": "2020-06-09", "close": 0.6, "volume": 2308953.0}, {"date": "2020-06-10", "close": 0.6, "volume": 1609631.0}, {"date": "2020-06-11", "close": 0.57, "volume": 1864668.0}, {"date": "2020-06-12", "close": 0.55, "volume": 2378493.0}, {"date": "2020-06-15", "close": 0.55, "volume": 3335647.0}, {"date": "2020-06-16", "close": 0.585, "volume": 3250776.0}, {"date": "2020-06-17", "close": 0.58, "volume": 505817.0}, {"date": "2020-06-18", "close": 0.56, "volume": 380315.0}, {"date": "2020-06-19", "close": 0.585, "volume": 1063415.0}, {"date": "2020-06-22", "close": 0.56, "volume": 1052557.0}, {"date": "2020-06-23", "close": 0.56, "volume": 6391202.0}, {"date": "2020-06-24", "close": 0.57, "volume": 612955.0}, {"date": "2020-06-25", "close": 0.55, "volume": 1592315.0}, {"date": "2020-06-26", "close": 0.56, "volume": 429462.0}, {"date": "2020-06-29", "close": 0.535, "volume": 1974824.0}, {"date": "2020-06-30", "close": 0.53, "volume": 1508019.0}, {"date": "2020-07-01", "close": 0.575, "volume": 1593960.0}, {"date": "2020-07-02", "close": 0.575, "volume": 648318.0}, {"date": "2020-07-03", "close": 0.59, "volume": 961886.0}, {"date": "2020-07-06", "close": 0.595, "volume": 1391987.0}, {"date": "2020-07-07", "close": 0.555, "volume": 1959453.0}, {"date": "2020-07-08", "close": 0.55, "volume": 517049.0}, {"date": "2020-07-09", "close": 0.545, "volume": 635967.0}, {"date": "2020-07-10", "close": 0.54, "volume": 735999.0}, {"date": "2020-07-13", "close": 0.535, "volume": 521900.0}, {"date": "2020-07-14", "close": 0.535, "volume": 695163.0}, {"date": "2020-07-15", "close": 0.535, "volume": 395093.0}, {"date": "2020-07-16", "close": 0.535, "volume": 407092.0}, {"date": "2020-07-17", "close": 0.53, "volume": 414654.0}, {"date": "2020-07-20", "close": 0.53, "volume": 424016.0}, {"date": "2020-07-21", "close": 0.53, "volume": 1032491.0}, {"date": "2020-07-22", "close": 0.53, "volume": 585391.0}, {"date": "2020-07-23", "close": 0.525, "volume": 934264.0}, {"date": "2020-07-24", "close": 0.54, "volume": 297816.0}, {"date": "2020-07-27", "close": 0.545, "volume": 413042.0}, {"date": "2020-07-28", "close": 0.545, "volume": 606667.0}, {"date": "2020-07-29", "close": 0.56, "volume": 2472304.0}, {"date": "2020-07-30", "close": 0.54, "volume": 1369387.0}, {"date": "2020-07-31", "close": 0.525, "volume": 613661.0}, {"date": "2020-08-03", "close": 0.51, "volume": 1031162.0}, {"date": "2020-08-04", "close": 0.535, "volume": 1744634.0}, {"date": "2020-08-05", "close": 0.535, "volume": 607074.0}, {"date": "2020-08-06", "close": 0.54, "volume": 970811.0}, {"date": "2020-08-07", "close": 0.545, "volume": 1524796.0}, {"date": "2020-08-10", "close": 0.55, "volume": 527510.0}, {"date": "2020-08-11", "close": 0.55, "volume": 1022063.0}, {"date": "2020-08-12", "close": 0.56, "volume": 498443.0}, {"date": "2020-08-13", "close": 0.57, "volume": 594517.0}, {"date": "2020-08-14", "close": 0.56, "volume": 855337.0}, {"date": "2020-08-17", "close": 0.565, "volume": 421769.0}, {"date": "2020-08-18", "close": 0.565, "volume": 994551.0}, {"date": "2020-08-19", "close": 0.57, "volume": 481200.0}, {"date": "2020-08-20", "close": 0.635, "volume": 5094735.0}, {"date": "2020-08-21", "close": 0.63, "volume": 2466726.0}, {"date": "2020-08-24", "close": 0.58, "volume": 3344359.0}, {"date": "2020-08-25", "close": 0.605, "volume": 1637367.0}, {"date": "2020-08-26", "close": 0.61, "volume": 1970448.0}, {"date": "2020-08-27", "close": 0.625, "volume": 1111577.0}, {"date": "2020-08-28", "close": 0.63, "volume": 1341189.0}, {"date": "2020-08-31", "close": 0.635, "volume": 1191275.0}, {"date": "2020-09-01", "close": 0.63, "volume": 1288826.0}, {"date": "2020-09-02", "close": 0.615, "volume": 778253.0}, {"date": "2020-09-03", "close": 0.63, "volume": 558719.0}, {"date": "2020-09-04", "close": 0.65, "volume": 2247094.0}, {"date": "2020-09-07", "close": 0.63, "volume": 1038910.0}, {"date": "2020-09-08", "close": 0.62, "volume": 788329.0}, {"date": "2020-09-09", "close": 0.595, "volume": 953818.0}, {"date": "2020-09-10", "close": 0.58, "volume": 409152.0}, {"date": "2020-09-11", "close": 0.585, "volume": 579370.0}, {"date": "2020-09-14", "close": 0.585, "volume": 290982.0}, {"date": "2020-09-15", "close": 0.565, "volume": 583939.0}, {"date": "2020-09-16", "close": 0.58, "volume": 738719.0}, {"date": "2020-09-17", "close": 0.58, "volume": 671517.0}, {"date": "2020-09-18", "close": 0.61, "volume": 2111606.0}, {"date": "2020-09-21", "close": 0.585, "volume": 161735.0}, {"date": "2020-09-22", "close": 0.6, "volume": 1270357.0}, {"date": "2020-09-23", "close": 0.61, "volume": 629690.0}, {"date": "2020-09-24", "close": 0.6, "volume": 5830855.0}, {"date": "2020-09-25", "close": 0.63, "volume": 640539.0}, {"date": "2020-09-28", "close": 0.635, "volume": 788779.0}, {"date": "2020-09-29", "close": 0.65, "volume": 2032575.0}, {"date": "2020-09-30", "close": 0.645, "volume": 921332.0}, {"date": "2020-10-01", "close": 0.635, "volume": 254808.0}, {"date": "2020-10-02", "close": 0.615, "volume": 1391456.0}, {"date": "2020-10-05", "close": 0.625, "volume": 373674.0}, {"date": "2020-10-06", "close": 0.64, "volume": 286441.0}, {"date": "2020-10-07", "close": 0.62, "volume": 360483.0}, {"date": "2020-10-08", "close": 0.625, "volume": 563853.0}, {"date": "2020-10-09", "close": 0.645, "volume": 1491130.0}, {"date": "2020-10-12", "close": 0.64, "volume": 896318.0}, {"date": "2020-10-13", "close": 0.635, "volume": 537777.0}, {"date": "2020-10-14", "close": 0.63, "volume": 349562.0}, {"date": "2020-10-15", "close": 0.63, "volume": 204894.0}, {"date": "2020-10-16", "close": 0.61, "volume": 470900.0}, {"date": "2020-10-19", "close": 0.605, "volume": 336416.0}, {"date": "2020-10-20", "close": 0.595, "volume": 417129.0}, {"date": "2020-10-21", "close": 0.58, "volume": 527971.0}, {"date": "2020-10-22", "close": 0.58, "volume": 660563.0}, {"date": "2020-10-23", "close": 0.575, "volume": 346167.0}, {"date": "2020-10-26", "close": 0.595, "volume": 548315.0}, {"date": "2020-10-27", "close": 0.59, "volume": 389203.0}, {"date": "2020-10-28", "close": 0.58, "volume": 394108.0}, {"date": "2020-10-29", "close": 0.585, "volume": 710821.0}, {"date": "2020-10-30", "close": 0.575, "volume": 1471936.0}, {"date": "2020-11-02", "close": 0.57, "volume": 694979.0}, {"date": "2020-11-03", "close": 0.595, "volume": 441367.0}, {"date": "2020-11-04", "close": 0.585, "volume": 220213.0}, {"date": "2020-11-05", "close": 0.62, "volume": 801107.0}, {"date": "2020-11-06", "close": 0.625, "volume": 576115.0}, {"date": "2020-11-09", "close": 0.64, "volume": 632384.0}, {"date": "2020-11-10", "close": 0.715, "volume": 4610152.0}, {"date": "2020-11-11", "close": 0.75, "volume": 1686738.0}, {"date": "2020-11-12", "close": 0.75, "volume": 1261471.0}, {"date": "2020-11-13", "close": 0.72, "volume": 324850.0}, {"date": "2020-11-16", "close": 0.735, "volume": 60603.0}, {"date": "2020-11-17", "close": 0.76, "volume": 781250.0}, {"date": "2020-11-18", "close": 0.79, "volume": 1266804.0}, {"date": "2020-11-19", "close": 0.795, "volume": 517193.0}, {"date": "2020-11-20", "close": 0.775, "volume": 237688.0}, {"date": "2020-11-23", "close": 0.785, "volume": 1009223.0}, {"date": "2020-11-24", "close": 0.785, "volume": 460804.0}, {"date": "2020-11-25", "close": 0.785, "volume": 839451.0}, {"date": "2020-11-26", "close": 0.775, "volume": 1003117.0}, {"date": "2020-11-27", "close": 0.735, "volume": 1164873.0}, {"date": "2020-11-30", "close": 0.735, "volume": 2355205.0}, {"date": "2020-12-01", "close": 0.74, "volume": 420052.0}, {"date": "2020-12-02", "close": 0.73, "volume": 593629.0}, {"date": "2020-12-03", "close": 0.705, "volume": 472322.0}, {"date": "2020-12-04", "close": 0.7, "volume": 525149.0}, {"date": "2020-12-07", "close": 0.72, "volume": 673229.0}, {"date": "2020-12-08", "close": 0.72, "volume": 637755.0}, {"date": "2020-12-09", "close": 0.715, "volume": 386137.0}, {"date": "2020-12-10", "close": 0.69, "volume": 643324.0}, {"date": "2020-12-11", "close": 0.67, "volume": 449926.0}, {"date": "2020-12-14", "close": 0.715, "volume": 994338.0}, {"date": "2020-12-15", "close": 0.725, "volume": 685047.0}, {"date": "2020-12-16", "close": 0.74, "volume": 569128.0}, {"date": "2020-12-17", "close": 0.79, "volume": 1029320.0}, {"date": "2020-12-18", "close": 0.785, "volume": 1483930.0}, {"date": "2020-12-21", "close": 0.785, "volume": 481165.0}, {"date": "2020-12-22", "close": 0.79, "volume": 2809292.0}, {"date": "2020-12-23", "close": 0.79, "volume": 1881113.0}, {"date": "2020-12-24", "close": 0.78, "volume": 2367247.0}, {"date": "2020-12-29", "close": 0.78, "volume": 694993.0}, {"date": "2020-12-30", "close": 0.785, "volume": 421022.0}, {"date": "2020-12-31", "close": 0.785, "volume": 779732.0}, {"date": "2021-01-04", "close": 0.79, "volume": 3968817.0}, {"date": "2021-01-05", "close": 0.775, "volume": 269854.0}, {"date": "2021-01-06", "close": 0.775, "volume": 402389.0}, {"date": "2021-01-07", "close": 0.745, "volume": 971738.0}, {"date": "2021-01-08", "close": 0.755, "volume": 269276.0}, {"date": "2021-01-11", "close": 0.735, "volume": 434549.0}, {"date": "2021-01-12", "close": 0.71, "volume": 276886.0}, {"date": "2021-01-13", "close": 0.73, "volume": 371995.0}, {"date": "2021-01-14", "close": 0.725, "volume": 108714.0}, {"date": "2021-01-15", "close": 0.73, "volume": 414012.0}, {"date": "2021-01-18", "close": 0.72, "volume": 224752.0}, {"date": "2021-01-19", "close": 0.72, "volume": 1067658.0}, {"date": "2021-01-20", "close": 0.74, "volume": 198074.0}, {"date": "2021-01-21", "close": 0.74, "volume": 285076.0}, {"date": "2021-01-22", "close": 0.72, "volume": 339541.0}, {"date": "2021-01-25", "close": 0.71, "volume": 169256.0}, {"date": "2021-01-27", "close": 0.74, "volume": 1134576.0}, {"date": "2021-01-28", "close": 0.735, "volume": 320487.0}, {"date": "2021-01-29", "close": 0.755, "volume": 872881.0}, {"date": "2021-02-01", "close": 0.75, "volume": 459202.0}, {"date": "2021-02-02", "close": 0.75, "volume": 274608.0}, {"date": "2021-02-03", "close": 0.79, "volume": 890333.0}, {"date": "2021-02-04", "close": 0.77, "volume": 3464819.0}, {"date": "2021-02-05", "close": 0.77, "volume": 585276.0}, {"date": "2021-02-08", "close": 0.765, "volume": 256654.0}, {"date": "2021-02-09", "close": 0.79, "volume": 523598.0}, {"date": "2021-02-10", "close": 0.77, "volume": 209354.0}, {"date": "2021-02-11", "close": 0.77, "volume": 130627.0}, {"date": "2021-02-12", "close": 0.75, "volume": 138570.0}, {"date": "2021-02-15", "close": 0.755, "volume": 382515.0}, {"date": "2021-02-16", "close": 0.785, "volume": 1793520.0}, {"date": "2021-02-17", "close": 0.77, "volume": 250442.0}, {"date": "2021-02-18", "close": 0.785, "volume": 297987.0}, {"date": "2021-02-19", "close": 0.785, "volume": 251020.0}, {"date": "2021-02-22", "close": 0.755, "volume": 212657.0}, {"date": "2021-02-23", "close": 0.77, "volume": 619207.0}, {"date": "2021-02-24", "close": 0.795, "volume": 1950168.0}, {"date": "2021-02-25", "close": 0.8, "volume": 1741982.0}, {"date": "2021-02-26", "close": 0.795, "volume": 198774.0}, {"date": "2021-03-01", "close": 0.78, "volume": 280564.0}, {"date": "2021-03-02", "close": 0.735, "volume": 499886.0}, {"date": "2021-03-03", "close": 0.755, "volume": 1714178.0}, {"date": "2021-03-04", "close": 0.76, "volume": 251896.0}, {"date": "2021-03-05", "close": 0.735, "volume": 876334.0}, {"date": "2021-03-08", "close": 0.755, "volume": 1905043.0}, {"date": "2021-03-09", "close": 0.73, "volume": 182380.0}, {"date": "2021-03-10", "close": 0.725, "volume": 46108.0}, {"date": "2021-03-11", "close": 0.72, "volume": 789648.0}, {"date": "2021-03-12", "close": 0.715, "volume": 619055.0}, {"date": "2021-03-15", "close": 0.7, "volume": 1953179.0}, {"date": "2021-03-16", "close": 0.725, "volume": 1942776.0}, {"date": "2021-03-17", "close": 0.725, "volume": 821133.0}, {"date": "2021-03-18", "close": 0.715, "volume": 2586600.0}, {"date": "2021-03-19", "close": 0.73, "volume": 5200739.0}, {"date": "2021-03-22", "close": 0.705, "volume": 5535284.0}, {"date": "2021-03-23", "close": 0.705, "volume": 10488747.0}, {"date": "2021-03-24", "close": 0.7, "volume": 299464.0}, {"date": "2021-03-25", "close": 0.76, "volume": 3013976.0}, {"date": "2021-03-26", "close": 0.725, "volume": 527026.0}, {"date": "2021-03-29", "close": 0.75, "volume": 1158880.0}, {"date": "2021-03-30", "close": 0.765, "volume": 1892083.0}, {"date": "2021-03-31", "close": 0.79, "volume": 2816404.0}, {"date": "2021-04-01", "close": 0.81, "volume": 1364821.0}, {"date": "2021-04-06", "close": 0.875, "volume": 2173911.0}, {"date": "2021-04-07", "close": 0.91, "volume": 1969245.0}, {"date": "2021-04-08", "close": 0.88, "volume": 1076515.0}, {"date": "2021-04-09", "close": 0.86, "volume": 1328998.0}, {"date": "2021-04-12", "close": 0.885, "volume": 787677.0}, {"date": "2021-04-13", "close": 0.87, "volume": 749319.0}, {"date": "2021-04-14", "close": 0.86, "volume": 379747.0}, {"date": "2021-04-15", "close": 0.845, "volume": 223004.0}, {"date": "2021-04-16", "close": 0.85, "volume": 834359.0}, {"date": "2021-04-19", "close": 0.87, "volume": 426723.0}, {"date": "2021-04-20", "close": 0.88, "volume": 905178.0}, {"date": "2021-04-21", "close": 0.86, "volume": 460037.0}, {"date": "2021-04-22", "close": 0.885, "volume": 1648524.0}, {"date": "2021-04-23", "close": 0.89, "volume": 474212.0}, {"date": "2021-04-26", "close": 0.9, "volume": 1392022.0}, {"date": "2021-04-27", "close": 0.895, "volume": 385775.0}, {"date": "2021-04-28", "close": 0.86, "volume": 386077.0}, {"date": "2021-04-29", "close": 0.85, "volume": 504645.0}, {"date": "2021-04-30", "close": 0.855, "volume": 323214.0}, {"date": "2021-05-03", "close": 0.845, "volume": 473283.0}, {"date": "2021-05-04", "close": 0.84, "volume": 2159380.0}, {"date": "2021-05-05", "close": 0.89, "volume": 1787058.0}, {"date": "2021-05-06", "close": 0.875, "volume": 530629.0}, {"date": "2021-05-07", "close": 0.885, "volume": 458922.0}, {"date": "2021-05-10", "close": 0.855, "volume": 445942.0}, {"date": "2021-05-11", "close": 0.87, "volume": 1038237.0}, {"date": "2021-05-12", "close": 0.88, "volume": 153044.0}, {"date": "2021-05-13", "close": 0.87, "volume": 315451.0}, {"date": "2021-05-14", "close": 0.86, "volume": 133413.0}, {"date": "2021-05-17", "close": 0.845, "volume": 501594.0}, {"date": "2021-05-18", "close": 0.845, "volume": 219829.0}, {"date": "2021-05-19", "close": 0.835, "volume": 394241.0}, {"date": "2021-05-20", "close": 0.835, "volume": 124643.0}, {"date": "2021-05-21", "close": 0.825, "volume": 406412.0}, {"date": "2021-05-24", "close": 0.855, "volume": 909140.0}, {"date": "2021-05-25", "close": 0.86, "volume": 925294.0}, {"date": "2021-05-26", "close": 0.905, "volume": 1463655.0}, {"date": "2021-05-27", "close": 0.875, "volume": 178056.0}, {"date": "2021-05-28", "close": 0.84, "volume": 407987.0}, {"date": "2021-05-31", "close": 0.86, "volume": 320573.0}, {"date": "2021-06-01", "close": 0.86, "volume": 525936.0}, {"date": "2021-06-02", "close": 0.88, "volume": 194684.0}, {"date": "2021-06-03", "close": 0.875, "volume": 486346.0}, {"date": "2021-06-04", "close": 0.88, "volume": 419230.0}, {"date": "2021-06-07", "close": 0.875, "volume": 568386.0}, {"date": "2021-06-08", "close": 0.855, "volume": 223144.0}, {"date": "2021-06-09", "close": 0.855, "volume": 259431.0}, {"date": "2021-06-10", "close": 0.86, "volume": 220218.0}, {"date": "2021-06-11", "close": 0.845, "volume": 387955.0}, {"date": "2021-06-15", "close": 0.84, "volume": 979326.0}, {"date": "2021-06-16", "close": 0.83, "volume": 916046.0}, {"date": "2021-06-17", "close": 0.815, "volume": 1202502.0}, {"date": "2021-06-18", "close": 0.85, "volume": 819362.0}, {"date": "2021-06-21", "close": 0.835, "volume": 844027.0}, {"date": "2021-06-22", "close": 0.835, "volume": 220015.0}, {"date": "2021-06-23", "close": 0.825, "volume": 204903.0}, {"date": "2021-06-24", "close": 0.835, "volume": 241169.0}, {"date": "2021-06-25", "close": 0.85, "volume": 265440.0}, {"date": "2021-06-28", "close": 0.85, "volume": 289274.0}, {"date": "2021-06-29", "close": 0.84, "volume": 258860.0}, {"date": "2021-06-30", "close": 0.85, "volume": 610255.0}, {"date": "2021-07-01", "close": 0.86, "volume": 289955.0}, {"date": "2021-07-02", "close": 0.85, "volume": 254570.0}, {"date": "2021-07-05", "close": 0.85, "volume": 109292.0}, {"date": "2021-07-06", "close": 0.85, "volume": 400653.0}, {"date": "2021-07-07", "close": 0.835, "volume": 689693.0}, {"date": "2021-07-08", "close": 0.83, "volume": 124408.0}, {"date": "2021-07-09", "close": 0.825, "volume": 45945.0}, {"date": "2021-07-12", "close": 0.81, "volume": 478804.0}, {"date": "2021-07-13", "close": 0.81, "volume": 136650.0}, {"date": "2021-07-14", "close": 0.815, "volume": 99342.0}, {"date": "2021-07-15", "close": 0.82, "volume": 229057.0}, {"date": "2021-07-16", "close": 0.84, "volume": 360128.0}, {"date": "2021-07-19", "close": 0.84, "volume": 387153.0}, {"date": "2021-07-20", "close": 0.845, "volume": 338762.0}, {"date": "2021-07-21", "close": 0.88, "volume": 229503.0}, {"date": "2021-07-22", "close": 0.88, "volume": 457807.0}, {"date": "2021-07-23", "close": 0.875, "volume": 155918.0}, {"date": "2021-07-26", "close": 0.87, "volume": 5137314.0}, {"date": "2021-07-27", "close": 0.87, "volume": 159454.0}, {"date": "2021-07-28", "close": 0.85, "volume": 271019.0}, {"date": "2021-07-29", "close": 0.87, "volume": 327177.0}, {"date": "2021-07-30", "close": 0.87, "volume": 205487.0}, {"date": "2021-08-02", "close": 0.885, "volume": 455490.0}, {"date": "2021-08-03", "close": 0.895, "volume": 391152.0}, {"date": "2021-08-04", "close": 0.91, "volume": 588998.0}, {"date": "2021-08-05", "close": 0.915, "volume": 192784.0}, {"date": "2021-08-06", "close": 0.92, "volume": 374351.0}, {"date": "2021-08-09", "close": 0.935, "volume": 509481.0}, {"date": "2021-08-10", "close": 0.95, "volume": 3648685.0}, {"date": "2021-08-11", "close": 0.955, "volume": 276815.0}, {"date": "2021-08-12", "close": 0.945, "volume": 429767.0}, {"date": "2021-08-13", "close": 0.955, "volume": 380671.0}, {"date": "2021-08-16", "close": 0.935, "volume": 540543.0}, {"date": "2021-08-17", "close": 0.92, "volume": 600619.0}, {"date": "2021-08-18", "close": 0.955, "volume": 231325.0}, {"date": "2021-08-19", "close": 0.93, "volume": 283890.0}, {"date": "2021-08-20", "close": 0.945, "volume": 287560.0}, {"date": "2021-08-23", "close": 0.955, "volume": 461748.0}, {"date": "2021-08-24", "close": 0.99, "volume": 2382162.0}, {"date": "2021-08-25", "close": 0.995, "volume": 1940507.0}, {"date": "2021-08-26", "close": 1.005, "volume": 762248.0}, {"date": "2021-08-27", "close": 1.015, "volume": 948903.0}, {"date": "2021-08-30", "close": 1.01, "volume": 513795.0}, {"date": "2021-08-31", "close": 1.0, "volume": 843053.0}, {"date": "2021-09-01", "close": 1.0, "volume": 838423.0}, {"date": "2021-09-02", "close": 1.0, "volume": 455131.0}, {"date": "2021-09-03", "close": 0.985, "volume": 595515.0}, {"date": "2021-09-06", "close": 0.99, "volume": 710209.0}, {"date": "2021-09-07", "close": 0.995, "volume": 451512.0}, {"date": "2021-09-08", "close": 1.0, "volume": 1000866.0}, {"date": "2021-09-09", "close": 0.975, "volume": 891218.0}, {"date": "2021-09-10", "close": 0.97, "volume": 554297.0}, {"date": "2021-09-13", "close": 0.98, "volume": 522689.0}, {"date": "2021-09-14", "close": 1.0, "volume": 742175.0}, {"date": "2021-09-15", "close": 0.975, "volume": 978595.0}, {"date": "2021-09-16", "close": 0.995, "volume": 412225.0}, {"date": "2021-09-17", "close": 0.995, "volume": 444354.0}, {"date": "2021-09-20", "close": 0.97, "volume": 239163.0}, {"date": "2021-09-21", "close": 0.955, "volume": 398707.0}, {"date": "2021-09-22", "close": 0.965, "volume": 274734.0}, {"date": "2021-09-23", "close": 0.975, "volume": 810088.0}, {"date": "2021-09-24", "close": 0.975, "volume": 465978.0}, {"date": "2021-09-27", "close": 0.96, "volume": 675230.0}, {"date": "2021-09-28", "close": 0.96, "volume": 547652.0}, {"date": "2021-09-29", "close": 0.935, "volume": 1124654.0}, {"date": "2021-09-30", "close": 0.96, "volume": 508200.0}, {"date": "2021-10-01", "close": 0.95, "volume": 1457004.0}, {"date": "2021-10-04", "close": 0.955, "volume": 112748.0}, {"date": "2021-10-05", "close": 0.94, "volume": 414537.0}, {"date": "2021-10-06", "close": 0.945, "volume": 313999.0}, {"date": "2021-10-07", "close": 0.95, "volume": 145078.0}, {"date": "2021-10-08", "close": 0.94, "volume": 1096330.0}, {"date": "2021-10-11", "close": 0.94, "volume": 192850.0}, {"date": "2021-10-12", "close": 0.935, "volume": 485301.0}, {"date": "2021-10-13", "close": 0.925, "volume": 305823.0}, {"date": "2021-10-14", "close": 0.95, "volume": 230932.0}, {"date": "2021-10-15", "close": 0.95, "volume": 497911.0}, {"date": "2021-10-18", "close": 0.93, "volume": 4699445.0}, {"date": "2021-10-19", "close": 0.93, "volume": 262240.0}, {"date": "2021-10-20", "close": 0.94, "volume": 428990.0}, {"date": "2021-10-21", "close": 0.93, "volume": 490997.0}, {"date": "2021-10-22", "close": 0.945, "volume": 200840.0}, {"date": "2021-10-25", "close": 0.96, "volume": 130396.0}, {"date": "2021-10-26", "close": 0.96, "volume": 382210.0}, {"date": "2021-10-27", "close": 0.955, "volume": 133655.0}, {"date": "2021-10-28", "close": 0.95, "volume": 296040.0}, {"date": "2021-10-29", "close": 0.94, "volume": 447523.0}, {"date": "2021-11-01", "close": 0.94, "volume": 748394.0}, {"date": "2021-11-02", "close": 0.94, "volume": 742998.0}, {"date": "2021-11-03", "close": 0.935, "volume": 546383.0}, {"date": "2021-11-04", "close": 0.965, "volume": 1952379.0}, {"date": "2021-11-05", "close": 0.97, "volume": 1007550.0}, {"date": "2021-11-08", "close": 0.975, "volume": 856644.0}, {"date": "2021-11-09", "close": 0.965, "volume": 783607.0}, {"date": "2021-11-10", "close": 0.94, "volume": 553070.0}, {"date": "2021-11-11", "close": 0.935, "volume": 668995.0}, {"date": "2021-11-12", "close": 0.93, "volume": 223105.0}, {"date": "2021-11-15", "close": 0.93, "volume": 625340.0}, {"date": "2021-11-16", "close": 0.935, "volume": 494643.0}, {"date": "2021-11-17", "close": 0.945, "volume": 587460.0}, {"date": "2021-11-18", "close": 0.935, "volume": 328025.0}, {"date": "2021-11-19", "close": 0.93, "volume": 359534.0}, {"date": "2021-11-22", "close": 0.95, "volume": 1283528.0}, {"date": "2021-11-23", "close": 0.94, "volume": 895533.0}, {"date": "2021-11-24", "close": 0.93, "volume": 312247.0}, {"date": "2021-11-25", "close": 0.93, "volume": 148303.0}, {"date": "2021-11-26", "close": 0.925, "volume": 518875.0}, {"date": "2021-11-29", "close": 0.925, "volume": 398528.0}, {"date": "2021-11-30", "close": 0.925, "volume": 486640.0}, {"date": "2021-12-01", "close": 0.925, "volume": 268157.0}, {"date": "2021-12-02", "close": 0.92, "volume": 269303.0}, {"date": "2021-12-03", "close": 0.91, "volume": 484900.0}, {"date": "2021-12-06", "close": 0.885, "volume": 618254.0}, {"date": "2021-12-07", "close": 0.91, "volume": 342319.0}, {"date": "2021-12-08", "close": 0.92, "volume": 833383.0}, {"date": "2021-12-09", "close": 0.93, "volume": 638936.0}, {"date": "2021-12-10", "close": 0.92, "volume": 244624.0}, {"date": "2021-12-13", "close": 0.94, "volume": 1335112.0}, {"date": "2021-12-14", "close": 1.0, "volume": 3588296.0}, {"date": "2021-12-15", "close": 0.99, "volume": 677982.0}, {"date": "2021-12-16", "close": 0.975, "volume": 360817.0}, {"date": "2021-12-17", "close": 0.98, "volume": 152951.0}, {"date": "2021-12-20", "close": 0.98, "volume": 204605.0}, {"date": "2021-12-21", "close": 0.99, "volume": 322676.0}, {"date": "2021-12-22", "close": 0.99, "volume": 328577.0}, {"date": "2021-12-23", "close": 1.03, "volume": 608830.0}, {"date": "2021-12-24", "close": 1.065, "volume": 847275.0}, {"date": "2021-12-29", "close": 1.08, "volume": 494786.0}, {"date": "2021-12-30", "close": 1.08, "volume": 438439.0}, {"date": "2021-12-31", "close": 1.055, "volume": 154493.0}, {"date": "2022-01-04", "close": 1.055, "volume": 200049.0}, {"date": "2022-01-05", "close": 1.05, "volume": 250027.0}, {"date": "2022-01-06", "close": 1.015, "volume": 271744.0}, {"date": "2022-01-07", "close": 1.03, "volume": 182824.0}, {"date": "2022-01-10", "close": 1.015, "volume": 60679.0}, {"date": "2022-01-11", "close": 1.0, "volume": 271426.0}, {"date": "2022-01-12", "close": 1.0, "volume": 224739.0}, {"date": "2022-01-13", "close": 1.025, "volume": 550482.0}, {"date": "2022-01-14", "close": 1.04, "volume": 673949.0}, {"date": "2022-01-17", "close": 1.005, "volume": 486598.0}, {"date": "2022-01-18", "close": 0.995, "volume": 329900.0}, {"date": "2022-01-19", "close": 0.995, "volume": 243400.0}, {"date": "2022-01-20", "close": 1.04, "volume": 1462838.0}, {"date": "2022-01-21", "close": 1.025, "volume": 601829.0}, {"date": "2022-01-24", "close": 1.0, "volume": 698000.0}, {"date": "2022-01-25", "close": 0.985, "volume": 1305165.0}, {"date": "2022-01-27", "close": 0.955, "volume": 442023.0}, {"date": "2022-01-28", "close": 0.975, "volume": 2776332.0}, {"date": "2022-01-31", "close": 1.01, "volume": 748449.0}, {"date": "2022-02-01", "close": 1.01, "volume": 477712.0}, {"date": "2022-02-02", "close": 1.05, "volume": 1590919.0}, {"date": "2022-02-03", "close": 1.035, "volume": 268209.0}, {"date": "2022-02-04", "close": 1.055, "volume": 221559.0}, {"date": "2022-02-07", "close": 1.045, "volume": 292253.0}, {"date": "2022-02-08", "close": 1.065, "volume": 2880610.0}, {"date": "2022-02-09", "close": 1.09, "volume": 4466812.0}, {"date": "2022-02-10", "close": 1.1, "volume": 688844.0}, {"date": "2022-02-11", "close": 1.11, "volume": 529806.0}, {"date": "2022-02-14", "close": 1.115, "volume": 914872.0}, {"date": "2022-02-15", "close": 1.1, "volume": 358384.0}, {"date": "2022-02-16", "close": 1.115, "volume": 2118516.0}, {"date": "2022-02-17", "close": 1.115, "volume": 732113.0}, {"date": "2022-02-18", "close": 1.12, "volume": 1450685.0}, {"date": "2022-02-21", "close": 1.105, "volume": 513042.0}, {"date": "2022-02-22", "close": 1.07, "volume": 699570.0}, {"date": "2022-02-23", "close": 1.09, "volume": 729830.0}, {"date": "2022-02-24", "close": 1.055, "volume": 738836.0}, {"date": "2022-02-25", "close": 1.05, "volume": 1011174.0}, {"date": "2022-02-28", "close": 1.045, "volume": 1552113.0}, {"date": "2022-03-01", "close": 1.12, "volume": 1014562.0}, {"date": "2022-03-02", "close": 1.125, "volume": 817310.0}, {"date": "2022-03-03", "close": 1.13, "volume": 507413.0}, {"date": "2022-03-04", "close": 1.115, "volume": 244337.0}, {"date": "2022-03-07", "close": 1.07, "volume": 496730.0}, {"date": "2022-03-08", "close": 1.09, "volume": 792138.0}, {"date": "2022-03-09", "close": 1.105, "volume": 816325.0}, {"date": "2022-03-10", "close": 1.11, "volume": 449901.0}, {"date": "2022-03-11", "close": 1.14, "volume": 400172.0}, {"date": "2022-03-14", "close": 1.17, "volume": 1153498.0}, {"date": "2022-03-15", "close": 1.145, "volume": 417286.0}, {"date": "2022-03-16", "close": 1.16, "volume": 374864.0}, {"date": "2022-03-17", "close": 1.175, "volume": 218110.0}, {"date": "2022-03-18", "close": 1.185, "volume": 762320.0}, {"date": "2022-03-21", "close": 1.215, "volume": 1536373.0}, {"date": "2022-03-22", "close": 1.215, "volume": 338621.0}, {"date": "2022-03-23", "close": 1.215, "volume": 221525.0}, {"date": "2022-03-24", "close": 1.205, "volume": 146173.0}, {"date": "2022-03-25", "close": 1.215, "volume": 1571379.0}, {"date": "2022-03-28", "close": 1.19, "volume": 514844.0}, {"date": "2022-03-29", "close": 1.185, "volume": 513443.0}, {"date": "2022-03-30", "close": 1.19, "volume": 13534450.0}, {"date": "2022-03-31", "close": 1.19, "volume": 433648.0}, {"date": "2022-04-01", "close": 1.185, "volume": 388978.0}, {"date": "2022-04-04", "close": 1.21, "volume": 514189.0}, {"date": "2022-04-05", "close": 1.205, "volume": 293275.0}, {"date": "2022-04-06", "close": 1.185, "volume": 233648.0}, {"date": "2022-04-07", "close": 1.2, "volume": 297802.0}, {"date": "2022-04-08", "close": 1.21, "volume": 439131.0}, {"date": "2022-04-11", "close": 1.23, "volume": 446320.0}, {"date": "2022-04-12", "close": 1.205, "volume": 625518.0}, {"date": "2022-04-13", "close": 1.22, "volume": 352498.0}, {"date": "2022-04-14", "close": 1.23, "volume": 92873.0}, {"date": "2022-04-19", "close": 1.21, "volume": 469859.0}, {"date": "2022-04-20", "close": 1.22, "volume": 234457.0}, {"date": "2022-04-21", "close": 1.225, "volume": 161637.0}, {"date": "2022-04-22", "close": 1.235, "volume": 353229.0}, {"date": "2022-04-26", "close": 1.21, "volume": 363739.0}, {"date": "2022-04-27", "close": 1.25, "volume": 790342.0}, {"date": "2022-04-28", "close": 1.24, "volume": 1256281.0}, {"date": "2022-04-29", "close": 1.24, "volume": 1405680.0}, {"date": "2022-05-02", "close": 1.235, "volume": 325884.0}, {"date": "2022-05-03", "close": 1.235, "volume": 810787.0}, {"date": "2022-05-04", "close": 1.225, "volume": 826738.0}, {"date": "2022-05-05", "close": 1.24, "volume": 1466618.0}, {"date": "2022-05-06", "close": 1.215, "volume": 976590.0}, {"date": "2022-05-09", "close": 1.21, "volume": 1036326.0}, {"date": "2022-05-10", "close": 1.18, "volume": 485303.0}, {"date": "2022-05-11", "close": 1.17, "volume": 232016.0}, {"date": "2022-05-12", "close": 1.1, "volume": 2126128.0}, {"date": "2022-05-13", "close": 1.06, "volume": 2047163.0}, {"date": "2022-05-16", "close": 1.03, "volume": 12248512.0}, {"date": "2022-05-17", "close": 1.055, "volume": 752703.0}, {"date": "2022-05-18", "close": 1.115, "volume": 1331421.0}, {"date": "2022-05-19", "close": 1.09, "volume": 452012.0}, {"date": "2022-05-20", "close": 1.095, "volume": 947063.0}, {"date": "2022-05-23", "close": 1.095, "volume": 639131.0}, {"date": "2022-05-24", "close": 1.075, "volume": 747073.0}, {"date": "2022-05-25", "close": 1.065, "volume": 1727220.0}, {"date": "2022-05-26", "close": 1.06, "volume": 672348.0}, {"date": "2022-05-27", "close": 1.07, "volume": 283626.0}, {"date": "2022-05-30", "close": 1.09, "volume": 621276.0}, {"date": "2022-05-31", "close": 1.095, "volume": 376039.0}, {"date": "2022-06-01", "close": 1.095, "volume": 367647.0}, {"date": "2022-06-02", "close": 1.075, "volume": 1622103.0}, {"date": "2022-06-03", "close": 1.08, "volume": 543952.0}, {"date": "2022-06-06", "close": 1.06, "volume": 427269.0}, {"date": "2022-06-07", "close": 1.04, "volume": 558546.0}, {"date": "2022-06-08", "close": 1.015, "volume": 511862.0}, {"date": "2022-06-09", "close": 1.03, "volume": 387111.0}, {"date": "2022-06-10", "close": 1.005, "volume": 410780.0}, {"date": "2022-06-14", "close": 0.985, "volume": 1610078.0}, {"date": "2022-06-15", "close": 0.97, "volume": 516197.0}, {"date": "2022-06-16", "close": 0.95, "volume": 844974.0}, {"date": "2022-06-17", "close": 0.92, "volume": 693966.0}, {"date": "2022-06-20", "close": 0.93, "volume": 566361.0}, {"date": "2022-06-21", "close": 0.945, "volume": 1559162.0}, {"date": "2022-06-22", "close": 0.925, "volume": 1142655.0}, {"date": "2022-06-23", "close": 0.92, "volume": 3215781.0}, {"date": "2022-06-24", "close": 0.955, "volume": 687448.0}, {"date": "2022-06-27", "close": 0.96, "volume": 714656.0}, {"date": "2022-06-28", "close": 0.94, "volume": 308782.0}, {"date": "2022-06-29", "close": 0.96, "volume": 693208.0}, {"date": "2022-06-30", "close": 0.94, "volume": 472956.0}, {"date": "2022-07-01", "close": 0.97, "volume": 2354248.0}, {"date": "2022-07-04", "close": 0.98, "volume": 233816.0}, {"date": "2022-07-05", "close": 0.97, "volume": 114751.0}, {"date": "2022-07-06", "close": 0.98, "volume": 399463.0}, {"date": "2022-07-07", "close": 0.995, "volume": 353895.0}, {"date": "2022-07-08", "close": 1.01, "volume": 507282.0}, {"date": "2022-07-11", "close": 1.02, "volume": 248385.0}, {"date": "2022-07-12", "close": 1.015, "volume": 172909.0}, {"date": "2022-07-13", "close": 1.035, "volume": 387032.0}, {"date": "2022-07-14", "close": 1.045, "volume": 211535.0}, {"date": "2022-07-15", "close": 1.04, "volume": 111103.0}, {"date": "2022-07-18", "close": 1.04, "volume": 113200.0}, {"date": "2022-07-19", "close": 1.05, "volume": 139540.0}, {"date": "2022-07-20", "close": 1.07, "volume": 138145.0}, {"date": "2022-07-21", "close": 1.075, "volume": 365906.0}, {"date": "2022-07-22", "close": 1.065, "volume": 99948.0}, {"date": "2022-07-25", "close": 1.065, "volume": 294469.0}, {"date": "2022-07-26", "close": 1.05, "volume": 110581.0}, {"date": "2022-07-27", "close": 1.045, "volume": 1670190.0}, {"date": "2022-07-28", "close": 1.08, "volume": 216150.0}, {"date": "2022-07-29", "close": 1.115, "volume": 164789.0}, {"date": "2022-08-01", "close": 1.075, "volume": 320350.0}, {"date": "2022-08-02", "close": 1.07, "volume": 122234.0}, {"date": "2022-08-03", "close": 1.08, "volume": 118437.0}, {"date": "2022-08-04", "close": 1.08, "volume": 233624.0}, {"date": "2022-08-05", "close": 1.05, "volume": 7577896.0}, {"date": "2022-08-08", "close": 1.045, "volume": 408690.0}, {"date": "2022-08-09", "close": 1.04, "volume": 18342242.0}, {"date": "2022-08-10", "close": 1.045, "volume": 285518.0}, {"date": "2022-08-11", "close": 1.065, "volume": 157928.0}, {"date": "2022-08-12", "close": 1.055, "volume": 338285.0}, {"date": "2022-08-15", "close": 1.045, "volume": 246490.0}, {"date": "2022-08-16", "close": 1.03, "volume": 398621.0}, {"date": "2022-08-17", "close": 1.04, "volume": 240999.0}, {"date": "2022-08-18", "close": 1.045, "volume": 206120.0}, {"date": "2022-08-19", "close": 1.04, "volume": 183730.0}, {"date": "2022-08-22", "close": 1.035, "volume": 457759.0}, {"date": "2022-08-23", "close": 1.03, "volume": 162422.0}, {"date": "2022-08-24", "close": 1.035, "volume": 143164.0}, {"date": "2022-08-25", "close": 1.025, "volume": 228174.0}, {"date": "2022-08-26", "close": 1.0, "volume": 919393.0}, {"date": "2022-08-29", "close": 0.995, "volume": 860212.0}, {"date": "2022-08-30", "close": 1.005, "volume": 604919.0}, {"date": "2022-08-31", "close": 1.045, "volume": 1150058.0}, {"date": "2022-09-01", "close": 1.02, "volume": 441394.0}, {"date": "2022-09-02", "close": 1.025, "volume": 353671.0}, {"date": "2022-09-05", "close": 1.0, "volume": 424625.0}, {"date": "2022-09-06", "close": 0.995, "volume": 2132262.0}, {"date": "2022-09-07", "close": 1.005, "volume": 319128.0}, {"date": "2022-09-08", "close": 0.985, "volume": 369124.0}, {"date": "2022-09-09", "close": 0.985, "volume": 195074.0}, {"date": "2022-09-12", "close": 0.975, "volume": 450671.0}, {"date": "2022-09-13", "close": 0.965, "volume": 334500.0}, {"date": "2022-09-14", "close": 0.96, "volume": 293299.0}, {"date": "2022-09-15", "close": 0.95, "volume": 162781.0}, {"date": "2022-09-16", "close": 0.95, "volume": 234270.0}, {"date": "2022-09-19", "close": 0.96, "volume": 57544.0}, {"date": "2022-09-20", "close": 0.945, "volume": 525214.0}, {"date": "2022-09-21", "close": 0.945, "volume": 311393.0}, {"date": "2022-09-23", "close": 0.925, "volume": 171156.0}, {"date": "2022-09-26", "close": 0.895, "volume": 3658802.0}, {"date": "2022-09-27", "close": 0.89, "volume": 562883.0}, {"date": "2022-09-28", "close": 0.89, "volume": 200132.0}, {"date": "2022-09-29", "close": 0.91, "volume": 918602.0}, {"date": "2022-09-30", "close": 0.905, "volume": 291754.0}, {"date": "2022-10-03", "close": 0.885, "volume": 113676.0}, {"date": "2022-10-04", "close": 0.92, "volume": 650529.0}, {"date": "2022-10-05", "close": 0.925, "volume": 395053.0}, {"date": "2022-10-06", "close": 0.96, "volume": 1534005.0}, {"date": "2022-10-07", "close": 0.955, "volume": 744314.0}, {"date": "2022-10-10", "close": 0.935, "volume": 417813.0}, {"date": "2022-10-11", "close": 0.915, "volume": 506208.0}, {"date": "2022-10-12", "close": 0.92, "volume": 667446.0}, {"date": "2022-10-13", "close": 0.915, "volume": 619357.0}, {"date": "2022-10-14", "close": 0.92, "volume": 493537.0}, {"date": "2022-10-17", "close": 0.92, "volume": 126714.0}, {"date": "2022-10-18", "close": 0.93, "volume": 203890.0}, {"date": "2022-10-19", "close": 0.92, "volume": 85800.0}, {"date": "2022-10-20", "close": 0.935, "volume": 655055.0}, {"date": "2022-10-21", "close": 0.95, "volume": 2655835.0}, {"date": "2022-10-24", "close": 0.955, "volume": 357829.0}, {"date": "2022-10-25", "close": 0.95, "volume": 170827.0}, {"date": "2022-10-26", "close": 0.945, "volume": 1173985.0}, {"date": "2022-10-27", "close": 0.95, "volume": 392194.0}, {"date": "2022-10-28", "close": 0.965, "volume": 114086.0}, {"date": "2022-10-31", "close": 0.945, "volume": 693782.0}, {"date": "2022-11-01", "close": 0.93, "volume": 914085.0}, {"date": "2022-11-02", "close": 0.92, "volume": 813554.0}, {"date": "2022-11-03", "close": 0.95, "volume": 815753.0}, {"date": "2022-11-04", "close": 0.93, "volume": 268631.0}, {"date": "2022-11-07", "close": 0.93, "volume": 272817.0}, {"date": "2022-11-08", "close": 0.905, "volume": 514642.0}, {"date": "2022-11-09", "close": 0.925, "volume": 109337.0}, {"date": "2022-11-10", "close": 0.905, "volume": 302677.0}, {"date": "2022-11-11", "close": 0.92, "volume": 446671.0}, {"date": "2022-11-14", "close": 0.935, "volume": 4898399.0}, {"date": "2022-11-15", "close": 0.96, "volume": 664602.0}, {"date": "2022-11-16", "close": 0.94, "volume": 381265.0}, {"date": "2022-11-17", "close": 1.03, "volume": 2148698.0}, {"date": "2022-11-18", "close": 1.025, "volume": 639103.0}, {"date": "2022-11-21", "close": 1.0, "volume": 178730.0}, {"date": "2022-11-22", "close": 1.005, "volume": 474165.0}, {"date": "2022-11-23", "close": 1.02, "volume": 1706522.0}, {"date": "2022-11-24", "close": 1.0, "volume": 631879.0}, {"date": "2022-11-25", "close": 1.0, "volume": 417211.0}, {"date": "2022-11-28", "close": 1.005, "volume": 262489.0}, {"date": "2022-11-29", "close": 1.0, "volume": 273202.0}, {"date": "2022-11-30", "close": 1.0, "volume": 128611.0}, {"date": "2022-12-01", "close": 0.985, "volume": 401263.0}, {"date": "2022-12-02", "close": 0.995, "volume": 113482.0}, {"date": "2022-12-05", "close": 0.98, "volume": 309132.0}, {"date": "2022-12-06", "close": 0.98, "volume": 94488.0}, {"date": "2022-12-07", "close": 0.99, "volume": 139752.0}, {"date": "2022-12-08", "close": 1.0, "volume": 290363.0}, {"date": "2022-12-09", "close": 0.98, "volume": 88269.0}, {"date": "2022-12-12", "close": 0.945, "volume": 772500.0}, {"date": "2022-12-13", "close": 0.975, "volume": 165713.0}, {"date": "2022-12-14", "close": 1.03, "volume": 386522.0}, {"date": "2022-12-15", "close": 1.035, "volume": 344798.0}, {"date": "2022-12-16", "close": 0.995, "volume": 174599.0}, {"date": "2022-12-19", "close": 0.98, "volume": 369351.0}, {"date": "2022-12-20", "close": 0.95, "volume": 313760.0}, {"date": "2022-12-21", "close": 0.975, "volume": 77771.0}, {"date": "2022-12-22", "close": 0.98, "volume": 310316.0}, {"date": "2022-12-23", "close": 0.965, "volume": 119797.0}, {"date": "2022-12-28", "close": 0.955, "volume": 102831.0}, {"date": "2022-12-29", "close": 0.955, "volume": 34261.0}, {"date": "2022-12-30", "close": 0.955, "volume": 49715.0}, {"date": "2023-01-03", "close": 0.93, "volume": 182069.0}, {"date": "2023-01-04", "close": 0.925, "volume": 291867.0}, {"date": "2023-01-05", "close": 0.94, "volume": 96285.0}, {"date": "2023-01-06", "close": 0.945, "volume": 77798.0}, {"date": "2023-01-09", "close": 0.955, "volume": 87481.0}, {"date": "2023-01-10", "close": 0.945, "volume": 54073.0}, {"date": "2023-01-11", "close": 0.94, "volume": 114431.0}, {"date": "2023-01-12", "close": 1.0, "volume": 871273.0}, {"date": "2023-01-13", "close": 0.995, "volume": 185576.0}, {"date": "2023-01-16", "close": 0.995, "volume": 385687.0}, {"date": "2023-01-17", "close": 1.015, "volume": 430728.0}, {"date": "2023-01-18", "close": 1.045, "volume": 719049.0}, {"date": "2023-01-19", "close": 1.04, "volume": 176216.0}, {"date": "2023-01-20", "close": 1.03, "volume": 176115.0}, {"date": "2023-01-23", "close": 1.02, "volume": 159576.0}, {"date": "2023-01-24", "close": 1.05, "volume": 303213.0}, {"date": "2023-01-25", "close": 1.055, "volume": 683800.0}, {"date": "2023-01-27", "close": 1.075, "volume": 914002.0}, {"date": "2023-01-30", "close": 1.05, "volume": 121195.0}, {"date": "2023-01-31", "close": 1.04, "volume": 819184.0}, {"date": "2023-02-01", "close": 1.08, "volume": 290528.0}, {"date": "2023-02-02", "close": 1.08, "volume": 145749.0}, {"date": "2023-02-03", "close": 1.05, "volume": 207624.0}, {"date": "2023-02-06", "close": 1.065, "volume": 566504.0}, {"date": "2023-02-07", "close": 1.07, "volume": 246123.0}, {"date": "2023-02-08", "close": 1.065, "volume": 313902.0}, {"date": "2023-02-09", "close": 1.065, "volume": 122908.0}, {"date": "2023-02-10", "close": 1.07, "volume": 1412968.0}, {"date": "2023-02-13", "close": 1.085, "volume": 1955992.0}, {"date": "2023-02-14", "close": 1.085, "volume": 1420670.0}, {"date": "2023-02-15", "close": 1.09, "volume": 832466.0}, {"date": "2023-02-16", "close": 1.1, "volume": 750877.0}, {"date": "2023-02-17", "close": 1.07, "volume": 224267.0}, {"date": "2023-02-20", "close": 1.075, "volume": 523350.0}, {"date": "2023-02-21", "close": 1.09, "volume": 3842008.0}, {"date": "2023-02-22", "close": 1.065, "volume": 1143741.0}, {"date": "2023-02-23", "close": 1.05, "volume": 5785265.0}, {"date": "2023-02-24", "close": 1.05, "volume": 306250.0}, {"date": "2023-02-27", "close": 1.04, "volume": 948607.0}, {"date": "2023-02-28", "close": 1.04, "volume": 890119.0}, {"date": "2023-03-01", "close": 1.045, "volume": 373726.0}, {"date": "2023-03-02", "close": 1.035, "volume": 880304.0}, {"date": "2023-03-03", "close": 1.02, "volume": 1140041.0}, {"date": "2023-03-06", "close": 1.01, "volume": 1341727.0}, {"date": "2023-03-07", "close": 1.015, "volume": 304664.0}, {"date": "2023-03-08", "close": 0.995, "volume": 811419.0}, {"date": "2023-03-09", "close": 1.015, "volume": 329231.0}, {"date": "2023-03-10", "close": 1.03, "volume": 1539336.0}, {"date": "2023-03-13", "close": 1.005, "volume": 516808.0}, {"date": "2023-03-14", "close": 1.045, "volume": 507712.0}, {"date": "2023-03-15", "close": 1.02, "volume": 364706.0}, {"date": "2023-03-16", "close": 1.01, "volume": 1099800.0}, {"date": "2023-03-17", "close": 1.015, "volume": 416392.0}, {"date": "2023-03-20", "close": 1.01, "volume": 196018.0}, {"date": "2023-03-21", "close": 1.025, "volume": 303380.0}, {"date": "2023-03-22", "close": 1.025, "volume": 491765.0}, {"date": "2023-03-23", "close": 1.045, "volume": 15074664.0}, {"date": "2023-03-24", "close": 1.03, "volume": 203225.0}, {"date": "2023-03-27", "close": 1.03, "volume": 130726.0}, {"date": "2023-03-28", "close": 1.05, "volume": 202521.0}, {"date": "2023-03-29", "close": 1.05, "volume": 99014.0}, {"date": "2023-03-30", "close": 1.065, "volume": 461786.0}, {"date": "2023-03-31", "close": 1.07, "volume": 238575.0}, {"date": "2023-04-03", "close": 1.055, "volume": 149914.0}, {"date": "2023-04-04", "close": 1.075, "volume": 966851.0}, {"date": "2023-04-05", "close": 1.09, "volume": 584484.0}, {"date": "2023-04-06", "close": 1.08, "volume": 2452819.0}, {"date": "2023-04-11", "close": 1.085, "volume": 296409.0}, {"date": "2023-04-12", "close": 1.095, "volume": 231116.0}, {"date": "2023-04-13", "close": 1.09, "volume": 787248.0}, {"date": "2023-04-14", "close": 1.13, "volume": 315831.0}, {"date": "2023-04-17", "close": 1.105, "volume": 325447.0}, {"date": "2023-04-18", "close": 1.11, "volume": 99464.0}, {"date": "2023-04-19", "close": 1.105, "volume": 274732.0}, {"date": "2023-04-20", "close": 1.095, "volume": 328006.0}, {"date": "2023-04-21", "close": 1.09, "volume": 202854.0}, {"date": "2023-04-24", "close": 1.08, "volume": 364976.0}, {"date": "2023-04-26", "close": 1.11, "volume": 273258.0}, {"date": "2023-04-27", "close": 1.17, "volume": 5324262.0}, {"date": "2023-04-28", "close": 1.155, "volume": 1323226.0}, {"date": "2023-05-01", "close": 1.155, "volume": 689802.0}, {"date": "2023-05-02", "close": 1.195, "volume": 580667.0}, {"date": "2023-05-03", "close": 1.19, "volume": 574807.0}, {"date": "2023-05-04", "close": 1.145, "volume": 312675.0}, {"date": "2023-05-05", "close": 1.16, "volume": 201515.0}, {"date": "2023-05-08", "close": 1.165, "volume": 163750.0}, {"date": "2023-05-09", "close": 1.145, "volume": 279845.0}, {"date": "2023-05-10", "close": 1.17, "volume": 915105.0}, {"date": "2023-05-11", "close": 1.175, "volume": 1538864.0}, {"date": "2023-05-12", "close": 1.165, "volume": 587054.0}, {"date": "2023-05-15", "close": 1.16, "volume": 141009.0}, {"date": "2023-05-16", "close": 1.14, "volume": 698323.0}, {"date": "2023-05-17", "close": 1.135, "volume": 840383.0}, {"date": "2023-05-18", "close": 1.16, "volume": 2547116.0}, {"date": "2023-05-19", "close": 1.165, "volume": 92131.0}, {"date": "2023-05-22", "close": 1.145, "volume": 110752.0}, {"date": "2023-05-23", "close": 1.13, "volume": 401529.0}, {"date": "2023-05-24", "close": 1.125, "volume": 235293.0}, {"date": "2023-05-25", "close": 1.135, "volume": 254761.0}, {"date": "2023-05-26", "close": 1.14, "volume": 4846993.0}, {"date": "2023-05-29", "close": 1.155, "volume": 1143139.0}, {"date": "2023-05-30", "close": 1.145, "volume": 544471.0}, {"date": "2023-05-31", "close": 1.14, "volume": 173984.0}, {"date": "2023-06-01", "close": 1.145, "volume": 3263168.0}, {"date": "2023-06-02", "close": 1.15, "volume": 1810429.0}, {"date": "2023-06-05", "close": 1.155, "volume": 490134.0}, {"date": "2023-06-06", "close": 1.17, "volume": 2408318.0}, {"date": "2023-06-07", "close": 1.155, "volume": 169420.0}, {"date": "2023-06-08", "close": 1.15, "volume": 1414145.0}, {"date": "2023-06-09", "close": 1.14, "volume": 151435.0}, {"date": "2023-06-13", "close": 1.14, "volume": 155925.0}, {"date": "2023-06-14", "close": 1.155, "volume": 314919.0}, {"date": "2023-06-15", "close": 1.15, "volume": 731814.0}, {"date": "2023-06-16", "close": 1.15, "volume": 94808.0}, {"date": "2023-06-19", "close": 1.14, "volume": 315533.0}, {"date": "2023-06-20", "close": 1.145, "volume": 91863.0}, {"date": "2023-06-21", "close": 1.135, "volume": 110726.0}, {"date": "2023-06-22", "close": 1.13, "volume": 223202.0}, {"date": "2023-06-23", "close": 1.12, "volume": 289346.0}, {"date": "2023-06-26", "close": 1.14, "volume": 108129.0}, {"date": "2023-06-27", "close": 1.15, "volume": 422781.0}, {"date": "2023-06-28", "close": 1.13, "volume": 1318194.0}, {"date": "2023-06-29", "close": 1.125, "volume": 1786756.0}, {"date": "2023-06-30", "close": 1.145, "volume": 341061.0}, {"date": "2023-07-03", "close": 1.15, "volume": 746528.0}, {"date": "2023-07-04", "close": 1.15, "volume": 209023.0}, {"date": "2023-07-05", "close": 1.13, "volume": 173168.0}, {"date": "2023-07-06", "close": 1.12, "volume": 212170.0}, {"date": "2023-07-07", "close": 1.125, "volume": 169391.0}, {"date": "2023-07-10", "close": 1.135, "volume": 212497.0}, {"date": "2023-07-11", "close": 1.15, "volume": 1496320.0}, {"date": "2023-07-12", "close": 1.145, "volume": 269318.0}, {"date": "2023-07-13", "close": 1.165, "volume": 777973.0}, {"date": "2023-07-14", "close": 1.195, "volume": 755097.0}, {"date": "2023-07-17", "close": 1.2, "volume": 4163233.0}, {"date": "2023-07-18", "close": 1.165, "volume": 598133.0}, {"date": "2023-07-19", "close": 1.195, "volume": 290416.0}, {"date": "2023-07-20", "close": 1.18, "volume": 140618.0}, {"date": "2023-07-21", "close": 1.175, "volume": 200502.0}, {"date": "2023-07-24", "close": 1.195, "volume": 1844256.0}, {"date": "2023-07-25", "close": 1.195, "volume": 398837.0}, {"date": "2023-07-26", "close": 1.205, "volume": 1342958.0}, {"date": "2023-07-27", "close": 1.22, "volume": 427591.0}, {"date": "2023-07-28", "close": 1.22, "volume": 524436.0}, {"date": "2023-07-31", "close": 1.205, "volume": 308994.0}, {"date": "2023-08-01", "close": 1.22, "volume": 171034.0}, {"date": "2023-08-02", "close": 1.21, "volume": 2908768.0}, {"date": "2023-08-03", "close": 1.185, "volume": 197090.0}, {"date": "2023-08-04", "close": 1.18, "volume": 102491.0}, {"date": "2023-08-07", "close": 1.175, "volume": 139311.0}, {"date": "2023-08-08", "close": 1.185, "volume": 107090.0}, {"date": "2023-08-09", "close": 1.175, "volume": 354083.0}, {"date": "2023-08-10", "close": 1.17, "volume": 72042.0}, {"date": "2023-08-11", "close": 1.16, "volume": 179338.0}, {"date": "2023-08-14", "close": 1.18, "volume": 390113.0}, {"date": "2023-08-15", "close": 1.18, "volume": 1593331.0}, {"date": "2023-08-16", "close": 1.17, "volume": 1280643.0}, {"date": "2023-08-17", "close": 1.185, "volume": 148949.0}, {"date": "2023-08-18", "close": 1.19, "volume": 114128.0}, {"date": "2023-08-21", "close": 1.165, "volume": 581291.0}, {"date": "2023-08-22", "close": 1.18, "volume": 4315930.0}, {"date": "2023-08-23", "close": 1.165, "volume": 1344732.0}, {"date": "2023-08-24", "close": 1.19, "volume": 208508.0}, {"date": "2023-08-25", "close": 1.18, "volume": 128758.0}, {"date": "2023-08-28", "close": 1.205, "volume": 436542.0}, {"date": "2023-08-29", "close": 1.19, "volume": 85844.0}, {"date": "2023-08-30", "close": 1.23, "volume": 2680361.0}, {"date": "2023-08-31", "close": 1.25, "volume": 358215.0}, {"date": "2023-09-01", "close": 1.26, "volume": 186703.0}, {"date": "2023-09-04", "close": 1.25, "volume": 10827470.0}, {"date": "2023-09-05", "close": 1.24, "volume": 344676.0}, {"date": "2023-09-06", "close": 1.24, "volume": 757894.0}, {"date": "2023-09-07", "close": 1.235, "volume": 383220.0}, {"date": "2023-09-08", "close": 1.22, "volume": 293987.0}, {"date": "2023-09-11", "close": 1.23, "volume": 181676.0}, {"date": "2023-09-12", "close": 1.225, "volume": 291477.0}, {"date": "2023-09-13", "close": 1.25, "volume": 694178.0}, {"date": "2023-09-14", "close": 1.255, "volume": 732027.0}, {"date": "2023-09-15", "close": 1.27, "volume": 875705.0}, {"date": "2023-09-18", "close": 1.255, "volume": 487541.0}, {"date": "2023-09-19", "close": 1.28, "volume": 495579.0}, {"date": "2023-09-20", "close": 1.295, "volume": 631860.0}, {"date": "2023-09-21", "close": 1.275, "volume": 3457695.0}, {"date": "2023-09-22", "close": 1.3, "volume": 303200.0}, {"date": "2023-09-25", "close": 1.305, "volume": 672769.0}, {"date": "2023-09-26", "close": 1.275, "volume": 164697.0}, {"date": "2023-09-27", "close": 1.275, "volume": 254322.0}, {"date": "2023-09-28", "close": 1.28, "volume": 106910.0}, {"date": "2023-09-29", "close": 1.26, "volume": 1096983.0}, {"date": "2023-10-02", "close": 1.26, "volume": 1843558.0}, {"date": "2023-10-03", "close": 1.26, "volume": 1067340.0}, {"date": "2023-10-04", "close": 1.265, "volume": 3259188.0}, {"date": "2023-10-05", "close": 1.265, "volume": 565869.0}, {"date": "2023-10-06", "close": 1.285, "volume": 378625.0}, {"date": "2023-10-09", "close": 1.26, "volume": 149386.0}, {"date": "2023-10-10", "close": 1.27, "volume": 368189.0}, {"date": "2023-10-11", "close": 1.26, "volume": 343543.0}, {"date": "2023-10-12", "close": 1.25, "volume": 216749.0}, {"date": "2023-10-13", "close": 1.27, "volume": 434510.0}, {"date": "2023-10-16", "close": 1.27, "volume": 205311.0}, {"date": "2023-10-17", "close": 1.26, "volume": 955177.0}, {"date": "2023-10-18", "close": 1.275, "volume": 706243.0}, {"date": "2023-10-19", "close": 1.285, "volume": 596021.0}, {"date": "2023-10-20", "close": 1.295, "volume": 423633.0}, {"date": "2023-10-23", "close": 1.27, "volume": 775462.0}, {"date": "2023-10-24", "close": 1.28, "volume": 271411.0}, {"date": "2023-10-25", "close": 1.28, "volume": 112191.0}, {"date": "2023-10-26", "close": 1.285, "volume": 2336062.0}, {"date": "2023-10-27", "close": 1.29, "volume": 236278.0}, {"date": "2023-10-30", "close": 1.285, "volume": 3322615.0}, {"date": "2023-10-31", "close": 1.3, "volume": 130752.0}, {"date": "2023-11-01", "close": 1.3, "volume": 156790.0}, {"date": "2023-11-02", "close": 1.31, "volume": 776494.0}, {"date": "2023-11-03", "close": 1.31, "volume": 1765168.0}, {"date": "2023-11-06", "close": 1.28, "volume": 160938.0}, {"date": "2023-11-07", "close": 1.295, "volume": 109524.0}, {"date": "2023-11-08", "close": 1.32, "volume": 411469.0}, {"date": "2023-11-09", "close": 1.29, "volume": 727030.0}, {"date": "2023-11-10", "close": 1.275, "volume": 157807.0}, {"date": "2023-11-13", "close": 1.265, "volume": 628375.0}, {"date": "2023-11-14", "close": 1.275, "volume": 100233.0}, {"date": "2023-11-15", "close": 1.29, "volume": 5170069.0}, {"date": "2023-11-16", "close": 1.295, "volume": 52651.0}, {"date": "2023-11-17", "close": 1.295, "volume": 2406284.0}, {"date": "2023-11-20", "close": 1.29, "volume": 584026.0}, {"date": "2023-11-21", "close": 1.3, "volume": 667116.0}, {"date": "2023-11-22", "close": 1.3, "volume": 91725.0}, {"date": "2023-11-23", "close": 1.28, "volume": 391999.0}, {"date": "2023-11-24", "close": 1.25, "volume": 396319.0}, {"date": "2023-11-27", "close": 1.24, "volume": 552156.0}, {"date": "2023-11-28", "close": 1.28, "volume": 1150516.0}, {"date": "2023-11-29", "close": 1.27, "volume": 1640925.0}, {"date": "2023-11-30", "close": 1.3, "volume": 1055273.0}, {"date": "2023-12-01", "close": 1.3, "volume": 295272.0}, {"date": "2023-12-04", "close": 1.31, "volume": 287277.0}, {"date": "2023-12-05", "close": 1.31, "volume": 362874.0}, {"date": "2023-12-06", "close": 1.335, "volume": 455983.0}, {"date": "2023-12-07", "close": 1.315, "volume": 665733.0}, {"date": "2023-12-08", "close": 1.335, "volume": 388944.0}, {"date": "2023-12-11", "close": 1.34, "volume": 423562.0}, {"date": "2023-12-12", "close": 1.345, "volume": 399696.0}, {"date": "2023-12-13", "close": 1.35, "volume": 523046.0}, {"date": "2023-12-14", "close": 1.355, "volume": 648353.0}, {"date": "2023-12-15", "close": 1.375, "volume": 426685.0}, {"date": "2023-12-18", "close": 1.35, "volume": 153763.0}, {"date": "2023-12-19", "close": 1.35, "volume": 1692833.0}, {"date": "2023-12-20", "close": 1.355, "volume": 1306633.0}, {"date": "2023-12-21", "close": 1.345, "volume": 265563.0}, {"date": "2023-12-22", "close": 1.335, "volume": 384273.0}, {"date": "2023-12-27", "close": 1.345, "volume": 116525.0}, {"date": "2023-12-28", "close": 1.315, "volume": 109667.0}, {"date": "2023-12-29", "close": 1.3, "volume": 246854.0}, {"date": "2024-01-02", "close": 1.3, "volume": 129310.0}, {"date": "2024-01-03", "close": 1.3, "volume": 167801.0}, {"date": "2024-01-04", "close": 1.32, "volume": 322350.0}, {"date": "2024-01-05", "close": 1.34, "volume": 192576.0}, {"date": "2024-01-08", "close": 1.345, "volume": 258003.0}, {"date": "2024-01-09", "close": 1.34, "volume": 125719.0}, {"date": "2024-01-10", "close": 1.345, "volume": 125064.0}, {"date": "2024-01-11", "close": 1.34, "volume": 59429.0}, {"date": "2024-01-12", "close": 1.335, "volume": 224360.0}, {"date": "2024-01-15", "close": 1.31, "volume": 144365.0}, {"date": "2024-01-16", "close": 1.32, "volume": 268683.0}, {"date": "2024-01-17", "close": 1.325, "volume": 144023.0}, {"date": "2024-01-18", "close": 1.335, "volume": 133780.0}, {"date": "2024-01-19", "close": 1.34, "volume": 287032.0}, {"date": "2024-01-22", "close": 1.37, "volume": 399631.0}, {"date": "2024-01-23", "close": 1.355, "volume": 269423.0}, {"date": "2024-01-24", "close": 1.395, "volume": 949506.0}, {"date": "2024-01-25", "close": 1.395, "volume": 474904.0}, {"date": "2024-01-29", "close": 1.42, "volume": 624413.0}, {"date": "2024-01-30", "close": 1.42, "volume": 832149.0}, {"date": "2024-01-31", "close": 1.435, "volume": 603743.0}, {"date": "2024-02-01", "close": 1.435, "volume": 622614.0}, {"date": "2024-02-02", "close": 1.47, "volume": 673226.0}, {"date": "2024-02-05", "close": 1.495, "volume": 648338.0}, {"date": "2024-02-06", "close": 1.485, "volume": 549112.0}, {"date": "2024-02-07", "close": 1.47, "volume": 374400.0}, {"date": "2024-02-08", "close": 1.44, "volume": 690068.0}, {"date": "2024-02-09", "close": 1.455, "volume": 735934.0}, {"date": "2024-02-12", "close": 1.46, "volume": 296524.0}, {"date": "2024-02-13", "close": 1.465, "volume": 997638.0}, {"date": "2024-02-14", "close": 1.465, "volume": 750474.0}, {"date": "2024-02-15", "close": 1.445, "volume": 2523801.0}, {"date": "2024-02-16", "close": 1.44, "volume": 838167.0}, {"date": "2024-02-19", "close": 1.43, "volume": 1773418.0}, {"date": "2024-02-20", "close": 1.46, "volume": 1774839.0}, {"date": "2024-02-21", "close": 1.45, "volume": 438737.0}, {"date": "2024-02-22", "close": 1.45, "volume": 651442.0}, {"date": "2024-02-23", "close": 1.425, "volume": 754422.0}, {"date": "2024-02-26", "close": 1.44, "volume": 910712.0}, {"date": "2024-02-27", "close": 1.455, "volume": 628109.0}, {"date": "2024-02-28", "close": 1.47, "volume": 438900.0}, {"date": "2024-02-29", "close": 1.48, "volume": 918058.0}, {"date": "2024-03-01", "close": 1.44, "volume": 621376.0}, {"date": "2024-03-04", "close": 1.445, "volume": 437879.0}, {"date": "2024-03-05", "close": 1.47, "volume": 3256587.0}, {"date": "2024-03-06", "close": 1.49, "volume": 767221.0}, {"date": "2024-03-07", "close": 1.47, "volume": 1198518.0}, {"date": "2024-03-08", "close": 1.495, "volume": 815675.0}, {"date": "2024-03-11", "close": 1.435, "volume": 639922.0}, {"date": "2024-03-12", "close": 1.46, "volume": 747224.0}, {"date": "2024-03-13", "close": 1.49, "volume": 1448286.0}, {"date": "2024-03-14", "close": 1.46, "volume": 808065.0}, {"date": "2024-03-15", "close": 1.45, "volume": 13096794.0}, {"date": "2024-03-18", "close": 1.425, "volume": 350530.0}, {"date": "2024-03-19", "close": 1.42, "volume": 628130.0}, {"date": "2024-03-20", "close": 1.44, "volume": 559939.0}, {"date": "2024-03-21", "close": 1.46, "volume": 1392221.0}, {"date": "2024-03-22", "close": 1.43, "volume": 674975.0}, {"date": "2024-03-25", "close": 1.43, "volume": 388640.0}, {"date": "2024-03-26", "close": 1.46, "volume": 2186907.0}, {"date": "2024-03-27", "close": 1.455, "volume": 593348.0}, {"date": "2024-03-28", "close": 1.445, "volume": 324378.0}, {"date": "2024-04-02", "close": 1.43, "volume": 497792.0}, {"date": "2024-04-03", "close": 1.445, "volume": 540647.0}, {"date": "2024-04-04", "close": 1.44, "volume": 255676.0}, {"date": "2024-04-05", "close": 1.43, "volume": 322935.0}, {"date": "2024-04-08", "close": 1.41, "volume": 321573.0}, {"date": "2024-04-09", "close": 1.42, "volume": 592164.0}, {"date": "2024-04-10", "close": 1.44, "volume": 449012.0}, {"date": "2024-04-11", "close": 1.42, "volume": 356157.0}, {"date": "2024-04-12", "close": 1.455, "volume": 1004224.0}, {"date": "2024-04-15", "close": 1.44, "volume": 486724.0}, {"date": "2024-04-16", "close": 1.42, "volume": 760094.0}, {"date": "2024-04-17", "close": 1.44, "volume": 520672.0}, {"date": "2024-04-18", "close": 1.45, "volume": 689007.0}, {"date": "2024-04-19", "close": 1.45, "volume": 745575.0}, {"date": "2024-04-22", "close": 1.49, "volume": 704929.0}, {"date": "2024-04-23", "close": 1.515, "volume": 1001317.0}, {"date": "2024-04-24", "close": 1.51, "volume": 1157605.0}, {"date": "2024-04-26", "close": 1.445, "volume": 501182.0}, {"date": "2024-04-29", "close": 1.465, "volume": 350830.0}, {"date": "2024-04-30", "close": 1.465, "volume": 315978.0}, {"date": "2024-05-01", "close": 1.455, "volume": 1656155.0}, {"date": "2024-05-02", "close": 1.46, "volume": 361161.0}, {"date": "2024-05-03", "close": 1.485, "volume": 1451603.0}, {"date": "2024-05-06", "close": 1.495, "volume": 782707.0}, {"date": "2024-05-07", "close": 1.52, "volume": 1395490.0}, {"date": "2024-05-08", "close": 1.51, "volume": 168672.0}, {"date": "2024-05-09", "close": 1.5, "volume": 143475.0}, {"date": "2024-05-10", "close": 1.495, "volume": 466756.0}, {"date": "2024-05-13", "close": 1.495, "volume": 274691.0}, {"date": "2024-05-14", "close": 1.49, "volume": 225378.0}, {"date": "2024-05-15", "close": 1.48, "volume": 376734.0}, {"date": "2024-05-16", "close": 1.47, "volume": 188546.0}, {"date": "2024-05-17", "close": 1.465, "volume": 252352.0}, {"date": "2024-05-20", "close": 1.445, "volume": 277271.0}, {"date": "2024-05-21", "close": 1.455, "volume": 561546.0}, {"date": "2024-05-22", "close": 1.46, "volume": 1569548.0}, {"date": "2024-05-23", "close": 1.43, "volume": 249425.0}, {"date": "2024-05-24", "close": 1.4, "volume": 748233.0}, {"date": "2024-05-27", "close": 1.415, "volume": 580218.0}, {"date": "2024-05-28", "close": 1.435, "volume": 400748.0}, {"date": "2024-05-29", "close": 1.45, "volume": 691155.0}, {"date": "2024-05-30", "close": 1.42, "volume": 351869.0}, {"date": "2024-05-31", "close": 1.42, "volume": 826645.0}, {"date": "2024-06-03", "close": 1.405, "volume": 411870.0}, {"date": "2024-06-04", "close": 1.37, "volume": 1203293.0}, {"date": "2024-06-05", "close": 1.34, "volume": 2059018.0}, {"date": "2024-06-06", "close": 1.35, "volume": 858346.0}, {"date": "2024-06-07", "close": 1.335, "volume": 1076281.0}, {"date": "2024-06-11", "close": 1.35, "volume": 899572.0}, {"date": "2024-06-12", "close": 1.33, "volume": 1725228.0}, {"date": "2024-06-13", "close": 1.365, "volume": 457067.0}, {"date": "2024-06-14", "close": 1.34, "volume": 394721.0}, {"date": "2024-06-17", "close": 1.34, "volume": 332349.0}, {"date": "2024-06-18", "close": 1.325, "volume": 137718.0}, {"date": "2024-06-19", "close": 1.335, "volume": 1333183.0}, {"date": "2024-06-20", "close": 1.37, "volume": 2289090.0}, {"date": "2024-06-21", "close": 1.36, "volume": 726832.0}, {"date": "2024-06-24", "close": 1.37, "volume": 378950.0}, {"date": "2024-06-25", "close": 1.365, "volume": 644614.0}, {"date": "2024-06-26", "close": 1.315, "volume": 336225.0}, {"date": "2024-06-27", "close": 1.3, "volume": 1934858.0}, {"date": "2024-06-28", "close": 1.285, "volume": 880038.0}, {"date": "2024-07-01", "close": 1.245, "volume": 557556.0}, {"date": "2024-07-02", "close": 1.285, "volume": 1997364.0}, {"date": "2024-07-03", "close": 1.28, "volume": 333619.0}, {"date": "2024-07-04", "close": 1.29, "volume": 553737.0}, {"date": "2024-07-05", "close": 1.3, "volume": 266727.0}, {"date": "2024-07-08", "close": 1.295, "volume": 512937.0}, {"date": "2024-07-09", "close": 1.265, "volume": 241488.0}, {"date": "2024-07-10", "close": 1.285, "volume": 742497.0}, {"date": "2024-07-11", "close": 1.305, "volume": 782503.0}, {"date": "2024-07-12", "close": 1.3, "volume": 448288.0}, {"date": "2024-07-15", "close": 1.325, "volume": 243701.0}, {"date": "2024-07-16", "close": 1.32, "volume": 1827806.0}, {"date": "2024-07-17", "close": 1.325, "volume": 916774.0}, {"date": "2024-07-18", "close": 1.315, "volume": 858971.0}, {"date": "2024-07-19", "close": 1.275, "volume": 2117851.0}, {"date": "2024-07-22", "close": 1.285, "volume": 969996.0}, {"date": "2024-07-23", "close": 1.31, "volume": 1730641.0}, {"date": "2024-07-24", "close": 1.335, "volume": 559587.0}, {"date": "2024-07-25", "close": 1.345, "volume": 631441.0}, {"date": "2024-07-26", "close": 1.315, "volume": 231269.0}, {"date": "2024-07-29", "close": 1.345, "volume": 272937.0}, {"date": "2024-07-30", "close": 1.335, "volume": 279038.0}, {"date": "2024-07-31", "close": 1.355, "volume": 1257893.0}, {"date": "2024-08-01", "close": 1.38, "volume": 2656188.0}, {"date": "2024-08-02", "close": 1.375, "volume": 658715.0}, {"date": "2024-08-05", "close": 1.365, "volume": 560325.0}, {"date": "2024-08-06", "close": 1.37, "volume": 405134.0}, {"date": "2024-08-07", "close": 1.375, "volume": 380021.0}, {"date": "2024-08-08", "close": 1.39, "volume": 286116.0}, {"date": "2024-08-09", "close": 1.39, "volume": 678960.0}, {"date": "2024-08-12", "close": 1.38, "volume": 312719.0}, {"date": "2024-08-13", "close": 1.38, "volume": 566675.0}, {"date": "2024-08-14", "close": 1.385, "volume": 2105952.0}, {"date": "2024-08-15", "close": 1.38, "volume": 1862516.0}, {"date": "2024-08-16", "close": 1.38, "volume": 1582444.0}, {"date": "2024-08-19", "close": 1.39, "volume": 251532.0}, {"date": "2024-08-20", "close": 1.42, "volume": 949634.0}, {"date": "2024-08-21", "close": 1.415, "volume": 529013.0}, {"date": "2024-08-22", "close": 1.26, "volume": 5607252.0}, {"date": "2024-08-23", "close": 1.23, "volume": 1283684.0}, {"date": "2024-08-26", "close": 1.18, "volume": 1196583.0}, {"date": "2024-08-27", "close": 1.205, "volume": 844997.0}, {"date": "2024-08-28", "close": 1.19, "volume": 696425.0}, {"date": "2024-08-29", "close": 1.175, "volume": 784643.0}, {"date": "2024-08-30", "close": 1.205, "volume": 811548.0}, {"date": "2024-09-02", "close": 1.21, "volume": 287673.0}, {"date": "2024-09-03", "close": 1.22, "volume": 704524.0}, {"date": "2024-09-04", "close": 1.17, "volume": 1386191.0}, {"date": "2024-09-05", "close": 1.145, "volume": 1856780.0}, {"date": "2024-09-06", "close": 1.145, "volume": 501036.0}, {"date": "2024-09-09", "close": 1.16, "volume": 462686.0}, {"date": "2024-09-10", "close": 1.175, "volume": 292419.0}, {"date": "2024-09-11", "close": 1.19, "volume": 782047.0}, {"date": "2024-09-12", "close": 1.19, "volume": 285895.0}, {"date": "2024-09-13", "close": 1.18, "volume": 811151.0}, {"date": "2024-09-16", "close": 1.155, "volume": 889703.0}, {"date": "2024-09-17", "close": 1.18, "volume": 974548.0}, {"date": "2024-09-18", "close": 1.17, "volume": 268918.0}, {"date": "2024-09-19", "close": 1.195, "volume": 320680.0}, {"date": "2024-09-20", "close": 1.17, "volume": 762366.0}, {"date": "2024-09-23", "close": 1.175, "volume": 572638.0}, {"date": "2024-09-24", "close": 1.18, "volume": 847396.0}, {"date": "2024-09-25", "close": 1.185, "volume": 548038.0}, {"date": "2024-09-26", "close": 1.21, "volume": 835797.0}, {"date": "2024-09-27", "close": 1.22, "volume": 673200.0}, {"date": "2024-09-30", "close": 1.225, "volume": 216181.0}, {"date": "2024-10-01", "close": 1.25, "volume": 1197432.0}, {"date": "2024-10-02", "close": 1.225, "volume": 766415.0}, {"date": "2024-10-03", "close": 1.22, "volume": 659881.0}, {"date": "2024-10-04", "close": 1.225, "volume": 758264.0}, {"date": "2024-10-07", "close": 1.23, "volume": 91670.0}, {"date": "2024-10-08", "close": 1.205, "volume": 201591.0}, {"date": "2024-10-09", "close": 1.22, "volume": 261133.0}, {"date": "2024-10-10", "close": 1.22, "volume": 98962.0}, {"date": "2024-10-11", "close": 1.21, "volume": 123998.0}, {"date": "2024-10-14", "close": 1.2, "volume": 384976.0}, {"date": "2024-10-15", "close": 1.21, "volume": 110322.0}, {"date": "2024-10-16", "close": 1.19, "volume": 228062.0}, {"date": "2024-10-17", "close": 1.21, "volume": 206606.0}, {"date": "2024-10-18", "close": 1.2, "volume": 705085.0}, {"date": "2024-10-21", "close": 1.18, "volume": 640562.0}, {"date": "2024-10-22", "close": 1.185, "volume": 391694.0}, {"date": "2024-10-23", "close": 1.21, "volume": 1333392.0}, {"date": "2024-10-24", "close": 1.205, "volume": 432335.0}, {"date": "2024-10-25", "close": 1.205, "volume": 1704036.0}, {"date": "2024-10-28", "close": 1.205, "volume": 233866.0}, {"date": "2024-10-29", "close": 1.2, "volume": 341319.0}, {"date": "2024-10-30", "close": 1.205, "volume": 684069.0}, {"date": "2024-10-31", "close": 1.175, "volume": 886659.0}, {"date": "2024-11-01", "close": 1.17, "volume": 530789.0}, {"date": "2024-11-04", "close": 1.17, "volume": 137019.0}, {"date": "2024-11-05", "close": 1.18, "volume": 191468.0}, {"date": "2024-11-06", "close": 1.185, "volume": 546294.0}, {"date": "2024-11-07", "close": 1.18, "volume": 251065.0}, {"date": "2024-11-08", "close": 1.175, "volume": 681302.0}, {"date": "2024-11-11", "close": 1.16, "volume": 1372345.0}, {"date": "2024-11-12", "close": 1.165, "volume": 619754.0}, {"date": "2024-11-13", "close": 1.15, "volume": 1158025.0}, {"date": "2024-11-14", "close": 1.145, "volume": 662964.0}, {"date": "2024-11-15", "close": 1.13, "volume": 390544.0}, {"date": "2024-11-18", "close": 1.115, "volume": 567761.0}, {"date": "2024-11-19", "close": 1.14, "volume": 1024792.0}, {"date": "2024-11-20", "close": 1.14, "volume": 892576.0}, {"date": "2024-11-21", "close": 1.13, "volume": 230674.0}, {"date": "2024-11-22", "close": 1.13, "volume": 205456.0}, {"date": "2024-11-25", "close": 1.13, "volume": 353718.0}, {"date": "2024-11-26", "close": 1.17, "volume": 776549.0}, {"date": "2024-11-27", "close": 1.215, "volume": 883774.0}, {"date": "2024-11-28", "close": 1.2, "volume": 439881.0}, {"date": "2024-11-29", "close": 1.2, "volume": 348238.0}, {"date": "2024-12-02", "close": 1.21, "volume": 311446.0}, {"date": "2024-12-03", "close": 1.24, "volume": 548464.0}, {"date": "2024-12-04", "close": 1.23, "volume": 978202.0}, {"date": "2024-12-05", "close": 1.245, "volume": 389962.0}, {"date": "2024-12-06", "close": 1.235, "volume": 248872.0}, {"date": "2024-12-09", "close": 1.26, "volume": 849712.0}, {"date": "2024-12-10", "close": 1.255, "volume": 613454.0}, {"date": "2024-12-11", "close": 1.225, "volume": 1024415.0}, {"date": "2024-12-12", "close": 1.25, "volume": 294782.0}, {"date": "2024-12-13", "close": 1.25, "volume": 609225.0}, {"date": "2024-12-16", "close": 1.23, "volume": 911094.0}, {"date": "2024-12-17", "close": 1.25, "volume": 272207.0}, {"date": "2024-12-18", "close": 1.235, "volume": 333209.0}, {"date": "2024-12-19", "close": 1.22, "volume": 321736.0}, {"date": "2024-12-20", "close": 1.235, "volume": 485936.0}, {"date": "2024-12-23", "close": 1.25, "volume": 441642.0}, {"date": "2024-12-24", "close": 1.24, "volume": 73051.0}, {"date": "2024-12-27", "close": 1.245, "volume": 35462.0}, {"date": "2024-12-30", "close": 1.255, "volume": 173388.0}, {"date": "2024-12-31", "close": 1.27, "volume": 142806.0}, {"date": "2025-01-02", "close": 1.265, "volume": 112689.0}, {"date": "2025-01-03", "close": 1.265, "volume": 199577.0}, {"date": "2025-01-06", "close": 1.265, "volume": 115446.0}, {"date": "2025-01-07", "close": 1.27, "volume": 187936.0}, {"date": "2025-01-08", "close": 1.26, "volume": 127360.0}, {"date": "2025-01-09", "close": 1.26, "volume": 300985.0}, {"date": "2025-01-10", "close": 1.24, "volume": 306310.0}, {"date": "2025-01-13", "close": 1.205, "volume": 386304.0}, {"date": "2025-01-14", "close": 1.215, "volume": 128932.0}, {"date": "2025-01-15", "close": 1.21, "volume": 351719.0}, {"date": "2025-01-16", "close": 1.21, "volume": 462463.0}, {"date": "2025-01-17", "close": 1.21, "volume": 458696.0}, {"date": "2025-01-20", "close": 1.205, "volume": 361084.0}, {"date": "2025-01-21", "close": 1.195, "volume": 682150.0}, {"date": "2025-01-22", "close": 1.21, "volume": 2196663.0}, {"date": "2025-01-23", "close": 1.19, "volume": 1997902.0}, {"date": "2025-01-24", "close": 1.19, "volume": 163726.0}, {"date": "2025-01-28", "close": 1.195, "volume": 127184.0}, {"date": "2025-01-29", "close": 1.195, "volume": 1749788.0}, {"date": "2025-01-30", "close": 1.205, "volume": 251742.0}, {"date": "2025-01-31", "close": 1.205, "volume": 216211.0}, {"date": "2025-02-03", "close": 1.185, "volume": 533229.0}, {"date": "2025-02-04", "close": 1.17, "volume": 501751.0}, {"date": "2025-02-05", "close": 1.165, "volume": 317084.0}, {"date": "2025-02-06", "close": 1.165, "volume": 572359.0}, {"date": "2025-02-07", "close": 1.165, "volume": 529628.0}, {"date": "2025-02-10", "close": 1.16, "volume": 37838.0}, {"date": "2025-02-11", "close": 1.185, "volume": 2281233.0}, {"date": "2025-02-12", "close": 1.195, "volume": 197681.0}, {"date": "2025-02-13", "close": 1.17, "volume": 1317731.0}, {"date": "2025-02-14", "close": 1.175, "volume": 308245.0}, {"date": "2025-02-17", "close": 1.215, "volume": 174348.0}, {"date": "2025-02-18", "close": 1.21, "volume": 224475.0}, {"date": "2025-02-19", "close": 1.19, "volume": 100056.0}, {"date": "2025-02-20", "close": 1.195, "volume": 110269.0}, {"date": "2025-02-21", "close": 1.18, "volume": 212120.0}, {"date": "2025-02-24", "close": 1.195, "volume": 254918.0}, {"date": "2025-02-25", "close": 1.19, "volume": 560688.0}, {"date": "2025-02-26", "close": 1.165, "volume": 778159.0}, {"date": "2025-02-27", "close": 1.225, "volume": 1159811.0}, {"date": "2025-02-28", "close": 1.225, "volume": 551446.0}, {"date": "2025-03-03", "close": 1.205, "volume": 218565.0}, {"date": "2025-03-04", "close": 1.19, "volume": 572642.0}, {"date": "2025-03-05", "close": 1.205, "volume": 163010.0}, {"date": "2025-03-06", "close": 1.19, "volume": 166252.0}, {"date": "2025-03-07", "close": 1.175, "volume": 735844.0}, {"date": "2025-03-10", "close": 1.165, "volume": 670186.0}, {"date": "2025-03-11", "close": 1.14, "volume": 1853623.0}, {"date": "2025-03-12", "close": 1.145, "volume": 626606.0}, {"date": "2025-03-13", "close": 1.15, "volume": 508314.0}, {"date": "2025-03-14", "close": 1.14, "volume": 318170.0}, {"date": "2025-03-17", "close": 1.155, "volume": 157667.0}, {"date": "2025-03-18", "close": 1.14, "volume": 780371.0}, {"date": "2025-03-19", "close": 1.125, "volume": 752163.0}, {"date": "2025-03-20", "close": 1.13, "volume": 484334.0}, {"date": "2025-03-21", "close": 1.1, "volume": 2268923.0}, {"date": "2025-03-24", "close": 1.1, "volume": 1146077.0}, {"date": "2025-03-25", "close": 1.09, "volume": 1337580.0}, {"date": "2025-03-26", "close": 1.08, "volume": 570576.0}, {"date": "2025-03-27", "close": 1.11, "volume": 1106080.0}, {"date": "2025-03-28", "close": 1.115, "volume": 571441.0}, {"date": "2025-03-31", "close": 1.135, "volume": 4261721.0}, {"date": "2025-04-01", "close": 1.12, "volume": 338582.0}, {"date": "2025-04-02", "close": 1.105, "volume": 1204995.0}, {"date": "2025-04-03", "close": 1.08, "volume": 730446.0}, {"date": "2025-04-04", "close": 1.055, "volume": 1042734.0}, {"date": "2025-04-07", "close": 1.035, "volume": 1453657.0}, {"date": "2025-04-08", "close": 1.075, "volume": 644725.0}, {"date": "2025-04-09", "close": 1.055, "volume": 1937471.0}, {"date": "2025-04-10", "close": 1.075, "volume": 480474.0}, {"date": "2025-04-11", "close": 0.69, "volume": 16586104.0}, {"date": "2025-04-14", "close": 0.71, "volume": 18059801.0}, {"date": "2025-04-15", "close": 0.75, "volume": 15585722.0}, {"date": "2025-04-16", "close": 0.76, "volume": 5578927.0}, {"date": "2025-04-17", "close": 0.72, "volume": 6637362.0}, {"date": "2025-04-22", "close": 0.705, "volume": 2620863.0}, {"date": "2025-04-23", "close": 0.765, "volume": 3134101.0}, {"date": "2025-04-24", "close": 0.79, "volume": 3230527.0}, {"date": "2025-04-28", "close": 0.805, "volume": 3455627.0}, {"date": "2025-04-29", "close": 0.83, "volume": 2832566.0}, {"date": "2025-04-30", "close": 0.84, "volume": 1414479.0}, {"date": "2025-05-01", "close": 0.835, "volume": 1959997.0}, {"date": "2025-05-02", "close": 0.855, "volume": 1744586.0}, {"date": "2025-05-05", "close": 0.835, "volume": 1396102.0}, {"date": "2025-05-06", "close": 0.825, "volume": 1512398.0}, {"date": "2025-05-07", "close": 0.81, "volume": 2658025.0}, {"date": "2025-05-08", "close": 0.82, "volume": 685491.0}, {"date": "2025-05-09", "close": 0.835, "volume": 1616830.0}, {"date": "2025-05-12", "close": 0.845, "volume": 1841801.0}, {"date": "2025-05-13", "close": 0.88, "volume": 1235498.0}, {"date": "2025-05-14", "close": 0.875, "volume": 749011.0}, {"date": "2025-05-15", "close": 0.875, "volume": 925080.0}, {"date": "2025-05-16", "close": 0.85, "volume": 2691673.0}, {"date": "2025-05-19", "close": 0.85, "volume": 719984.0}, {"date": "2025-05-20", "close": 0.745, "volume": 6959265.0}, {"date": "2025-05-21", "close": 0.77, "volume": 5569108.0}, {"date": "2025-05-22", "close": 0.785, "volume": 3608213.0}, {"date": "2025-05-23", "close": 0.8, "volume": 2732079.0}, {"date": "2025-05-26", "close": 0.78, "volume": 1989650.0}, {"date": "2025-05-27", "close": 0.765, "volume": 2846416.0}, {"date": "2025-05-28", "close": 0.76, "volume": 1515136.0}, {"date": "2025-05-29", "close": 0.77, "volume": 1603923.0}, {"date": "2025-05-30", "close": 0.765, "volume": 997118.0}, {"date": "2025-06-02", "close": 0.775, "volume": 1442421.0}, {"date": "2025-06-03", "close": 0.78, "volume": 938933.0}, {"date": "2025-06-04", "close": 0.77, "volume": 2837031.0}, {"date": "2025-06-05", "close": 0.755, "volume": 1590047.0}, {"date": "2025-06-06", "close": 0.745, "volume": 1437698.0}, {"date": "2025-06-10", "close": 0.545, "volume": 67862665.0}, {"date": "2025-06-11", "close": 0.605, "volume": 23860151.0}, {"date": "2025-06-12", "close": 0.66, "volume": 14089663.0}, {"date": "2025-06-13", "close": 0.665, "volume": 8003533.0}, {"date": "2025-06-16", "close": 0.645, "volume": 6797394.0}, {"date": "2025-06-17", "close": 0.63, "volume": 5908658.0}, {"date": "2025-06-18", "close": 0.625, "volume": 3013625.0}, {"date": "2025-06-19", "close": 0.6, "volume": 5910439.0}, {"date": "2025-06-20", "close": 0.625, "volume": 4958665.0}, {"date": "2025-06-23", "close": 0.625, "volume": 2470440.0}, {"date": "2025-06-24", "close": 0.625, "volume": 2686949.0}, {"date": "2025-06-25", "close": 0.66, "volume": 5087324.0}, {"date": "2025-06-26", "close": 0.67, "volume": 2785117.0}, {"date": "2025-06-27", "close": 0.685, "volume": 4520546.0}, {"date": "2025-06-30", "close": 0.705, "volume": 3633520.0}, {"date": "2025-07-01", "close": 0.72, "volume": 4791229.0}, {"date": "2025-07-02", "close": 0.73, "volume": 4477449.0}, {"date": "2025-07-03", "close": 0.735, "volume": 3240769.0}, {"date": "2025-07-04", "close": 0.775, "volume": 4197955.0}, {"date": "2025-07-07", "close": 0.745, "volume": 4151805.0}, {"date": "2025-07-08", "close": 0.74, "volume": 5969431.0}, {"date": "2025-07-09", "close": 0.74, "volume": 1399591.0}, {"date": "2025-07-10", "close": 0.745, "volume": 3500308.0}, {"date": "2025-07-11", "close": 0.74, "volume": 1227578.0}, {"date": "2025-07-14", "close": 0.75, "volume": 1953679.0}, {"date": "2025-07-15", "close": 0.745, "volume": 2911947.0}, {"date": "2025-07-16", "close": 0.755, "volume": 1926506.0}, {"date": "2025-07-17", "close": 0.75, "volume": 1105327.0}, {"date": "2025-07-18", "close": 0.76, "volume": 1919420.0}, {"date": "2025-07-21", "close": 0.75, "volume": 1911872.0}, {"date": "2025-07-22", "close": 0.76, "volume": 1339334.0}, {"date": "2025-07-23", "close": 0.77, "volume": 2564443.0}, {"date": "2025-07-24", "close": 0.8, "volume": 3319324.0}, {"date": "2025-07-25", "close": 0.805, "volume": 2719871.0}, {"date": "2025-07-28", "close": 0.805, "volume": 2201607.0}, {"date": "2025-07-29", "close": 0.795, "volume": 1539755.0}, {"date": "2025-07-30", "close": 0.79, "volume": 1382655.0}, {"date": "2025-07-31", "close": 0.8, "volume": 2801698.0}, {"date": "2025-08-01", "close": 0.795, "volume": 2187941.0}, {"date": "2025-08-04", "close": 0.79, "volume": 921275.0}, {"date": "2025-08-05", "close": 0.805, "volume": 2258857.0}, {"date": "2025-08-06", "close": 0.81, "volume": 991797.0}, {"date": "2025-08-07", "close": 0.81, "volume": 1484025.0}, {"date": "2025-08-08", "close": 0.795, "volume": 1081604.0}, {"date": "2025-08-11", "close": 0.81, "volume": 3175295.0}, {"date": "2025-08-12", "close": 0.81, "volume": 1310722.0}, {"date": "2025-08-13", "close": 0.805, "volume": 1480409.0}, {"date": "2025-08-14", "close": 0.815, "volume": 2055691.0}, {"date": "2025-08-15", "close": 0.835, "volume": 1931676.0}, {"date": "2025-08-18", "close": 0.82, "volume": 1946588.0}, {"date": "2025-08-19", "close": 0.81, "volume": 1057116.0}, {"date": "2025-08-20", "close": 0.82, "volume": 2134129.0}, {"date": "2025-08-21", "close": 0.805, "volume": 3165105.0}, {"date": "2025-08-22", "close": 0.695, "volume": 18670198.0}, {"date": "2025-08-25", "close": 0.69, "volume": 8734954.0}, {"date": "2025-08-26", "close": 0.67, "volume": 5519684.0}, {"date": "2025-08-27", "close": 0.68, "volume": 5499006.0}, {"date": "2025-08-28", "close": 0.7, "volume": 3268884.0}, {"date": "2025-08-29", "close": 0.705, "volume": 2621509.0}, {"date": "2025-09-01", "close": 0.705, "volume": 3672524.0}, {"date": "2025-09-02", "close": 0.705, "volume": 2155591.0}, {"date": "2025-09-03", "close": 0.7, "volume": 2234413.0}, {"date": "2025-09-04", "close": 0.7, "volume": 1895909.0}, {"date": "2025-09-05", "close": 0.695, "volume": 1907070.0}, {"date": "2025-09-08", "close": 0.705, "volume": 1535639.0}, {"date": "2025-09-09", "close": 0.695, "volume": 1856770.0}, {"date": "2025-09-10", "close": 0.68, "volume": 1943455.0}, {"date": "2025-09-11", "close": 0.675, "volume": 1387262.0}, {"date": "2025-09-12", "close": 0.67, "volume": 3416447.0}, {"date": "2025-09-15", "close": 0.675, "volume": 1595081.0}, {"date": "2025-09-16", "close": 0.675, "volume": 1885083.0}, {"date": "2025-09-17", "close": 0.68, "volume": 1278215.0}, {"date": "2025-09-18", "close": 0.675, "volume": 1003511.0}, {"date": "2025-09-19", "close": 0.68, "volume": 18532445.0}, {"date": "2025-09-22", "close": 0.67, "volume": 1440966.0}, {"date": "2025-09-23", "close": 0.675, "volume": 1589395.0}, {"date": "2025-09-24", "close": 0.67, "volume": 1577208.0}, {"date": "2025-09-25", "close": 0.655, "volume": 2343498.0}, {"date": "2025-09-26", "close": 0.66, "volume": 2258698.0}, {"date": "2025-09-29", "close": 0.67, "volume": 1600214.0}, {"date": "2025-09-30", "close": 0.67, "volume": 1201973.0}, {"date": "2025-10-01", "close": 0.695, "volume": 2666874.0}, {"date": "2025-10-02", "close": 0.685, "volume": 1683168.0}, {"date": "2025-10-03", "close": 0.7, "volume": 910876.0}, {"date": "2025-10-06", "close": 0.695, "volume": 762354.0}, {"date": "2025-10-07", "close": 0.7, "volume": 1289928.0}, {"date": "2025-10-08", "close": 0.705, "volume": 1032587.0}, {"date": "2025-10-09", "close": 0.715, "volume": 1760226.0}, {"date": "2025-10-10", "close": 0.74, "volume": 1813543.0}, {"date": "2025-10-13", "close": 0.725, "volume": 1352410.0}, {"date": "2025-10-14", "close": 0.73, "volume": 1045375.0}, {"date": "2025-10-15", "close": 0.735, "volume": 1044786.0}, {"date": "2025-10-16", "close": 0.735, "volume": 1997935.0}, {"date": "2025-10-17", "close": 0.715, "volume": 1645883.0}, {"date": "2025-10-20", "close": 0.735, "volume": 956685.0}, {"date": "2025-10-21", "close": 0.735, "volume": 1509326.0}, {"date": "2025-10-22", "close": 0.71, "volume": 2415519.0}, {"date": "2025-10-23", "close": 0.705, "volume": 1303038.0}, {"date": "2025-10-24", "close": 0.72, "volume": 1457394.0}, {"date": "2025-10-27", "close": 0.705, "volume": 887182.0}, {"date": "2025-10-28", "close": 0.695, "volume": 1433892.0}, {"date": "2025-10-29", "close": 0.695, "volume": 962475.0}, {"date": "2025-10-30", "close": 0.695, "volume": 1517004.0}, {"date": "2025-10-31", "close": 0.69, "volume": 860053.0}, {"date": "2025-11-03", "close": 0.69, "volume": 444799.0}, {"date": "2025-11-04", "close": 0.69, "volume": 1209806.0}, {"date": "2025-11-05", "close": 0.67, "volume": 1963012.0}, {"date": "2025-11-06", "close": 0.675, "volume": 1117005.0}, {"date": "2025-11-07", "close": 0.67, "volume": 1173080.0}, {"date": "2025-11-10", "close": 0.67, "volume": 1157277.0}, {"date": "2025-11-11", "close": 0.66, "volume": 1999893.0}, {"date": "2025-11-12", "close": 0.64, "volume": 3423688.0}, {"date": "2025-11-13", "close": 0.605, "volume": 5046413.0}, {"date": "2025-11-14", "close": 0.61, "volume": 2739835.0}, {"date": "2025-11-17", "close": 0.6, "volume": 1915536.0}, {"date": "2025-11-18", "close": 0.59, "volume": 1722082.0}, {"date": "2025-11-19", "close": 0.59, "volume": 4634748.0}, {"date": "2025-11-20", "close": 0.62, "volume": 4947423.0}, {"date": "2025-11-21", "close": 0.61, "volume": 1374181.0}, {"date": "2025-11-24", "close": 0.88, "volume": 31822060.0}, {"date": "2025-11-25", "close": 0.855, "volume": 22573119.0}, {"date": "2025-11-26", "close": 0.87, "volume": 3410496.0}, {"date": "2025-11-27", "close": 0.85, "volume": 2418962.0}, {"date": "2025-11-28", "close": 0.85, "volume": 1599685.0}, {"date": "2025-12-01", "close": 0.87, "volume": 1418041.0}, {"date": "2025-12-02", "close": 0.855, "volume": 1028857.0}, {"date": "2025-12-03", "close": 0.855, "volume": 1946941.0}, {"date": "2025-12-04", "close": 0.865, "volume": 1571227.0}, {"date": "2025-12-05", "close": 0.835, "volume": 2332998.0}, {"date": "2025-12-08", "close": 0.85, "volume": 940297.0}, {"date": "2025-12-09", "close": 0.835, "volume": 2296723.0}, {"date": "2025-12-10", "close": 0.815, "volume": 2801284.0}, {"date": "2025-12-11", "close": 0.83, "volume": 1138689.0}, {"date": "2025-12-12", "close": 0.82, "volume": 1157300.0}, {"date": "2025-12-15", "close": 0.815, "volume": 425429.0}, {"date": "2025-12-16", "close": 0.815, "volume": 545727.0}, {"date": "2025-12-17", "close": 0.82, "volume": 540250.0}, {"date": "2025-12-18", "close": 0.815, "volume": 740806.0}, {"date": "2025-12-19", "close": 0.815, "volume": 600822.0}, {"date": "2025-12-22", "close": 0.815, "volume": 478395.0}, {"date": "2025-12-23", "close": 0.82, "volume": 508552.0}, {"date": "2025-12-24", "close": 0.735, "volume": 4097960.0}, {"date": "2025-12-29", "close": 0.73, "volume": 590514.0}, {"date": "2025-12-30", "close": 0.74, "volume": 384962.0}, {"date": "2025-12-31", "close": 0.735, "volume": 853335.0}, {"date": "2026-01-02", "close": 0.75, "volume": 325184.0}, {"date": "2026-01-05", "close": 0.75, "volume": 683042.0}, {"date": "2026-01-06", "close": 0.755, "volume": 823877.0}, {"date": "2026-01-07", "close": 0.75, "volume": 369742.0}, {"date": "2026-01-08", "close": 0.75, "volume": 319797.0}, {"date": "2026-01-09", "close": 0.75, "volume": 849941.0}, {"date": "2026-01-12", "close": 0.75, "volume": 1050040.0}, {"date": "2026-01-13", "close": 0.745, "volume": 625917.0}, {"date": "2026-01-14", "close": 0.755, "volume": 458974.0}, {"date": "2026-01-15", "close": 0.745, "volume": 719689.0}, {"date": "2026-01-16", "close": 0.745, "volume": 525359.0}, {"date": "2026-01-19", "close": 0.74, "volume": 1279417.0}, {"date": "2026-01-20", "close": 0.735, "volume": 723066.0}, {"date": "2026-01-21", "close": 0.745, "volume": 262675.0}, {"date": "2026-01-22", "close": 0.74, "volume": 1021156.0}, {"date": "2026-01-23", "close": 0.745, "volume": 1461430.0}, {"date": "2026-01-27", "close": 0.75, "volume": 1351500.0}, {"date": "2026-01-28", "close": 0.725, "volume": 1172012.0}, {"date": "2026-01-29", "close": 0.705, "volume": 906529.0}, {"date": "2026-01-30", "close": 0.705, "volume": 552090.0}, {"date": "2026-02-02", "close": 0.71, "volume": 553004.0}, {"date": "2026-02-03", "close": 0.71, "volume": 396927.0}, {"date": "2026-02-04", "close": 0.705, "volume": 597749.0}, {"date": "2026-02-05", "close": 0.695, "volume": 853887.0}, {"date": "2026-02-06", "close": 0.685, "volume": 587707.0}, {"date": "2026-02-09", "close": 0.695, "volume": 445806.0}, {"date": "2026-02-10", "close": 0.715, "volume": 560878.0}, {"date": "2026-02-11", "close": 0.715, "volume": 1205349.0}, {"date": "2026-02-12", "close": 0.705, "volume": 1384600.0}, {"date": "2026-02-13", "close": 0.7, "volume": 658058.0}, {"date": "2026-02-16", "close": 0.705, "volume": 641586.0}, {"date": "2026-02-17", "close": 0.71, "volume": 266478.0}, {"date": "2026-02-18", "close": 0.71, "volume": 198486.0}, {"date": "2026-02-19", "close": 0.72, "volume": 348555.0}, {"date": "2026-02-20", "close": 0.725, "volume": 256390.0}, {"date": "2026-02-23", "close": 0.73, "volume": 548439.0}, {"date": "2026-02-24", "close": 0.7, "volume": 1769525.0}, {"date": "2026-02-25", "close": 0.69, "volume": 917382.0}, {"date": "2026-02-26", "close": 0.71, "volume": 3418608.0}, {"date": "2026-02-27", "close": 0.695, "volume": 489779.0}, {"date": "2026-03-02", "close": 0.685, "volume": 349436.0}, {"date": "2026-03-03", "close": 0.675, "volume": 357354.0}, {"date": "2026-03-04", "close": 0.65, "volume": 766510.0}, {"date": "2026-03-05", "close": 0.665, "volume": 558234.0}, {"date": "2026-03-06", "close": 0.66, "volume": 503438.0}, {"date": "2026-03-09", "close": 0.64, "volume": 1795995.0}, {"date": "2026-03-10", "close": 0.645, "volume": 866077.0}, {"date": "2026-03-11", "close": 0.64, "volume": 436320.0}, {"date": "2026-03-12", "close": 0.635, "volume": 1099666.0}, {"date": "2026-03-13", "close": 0.63, "volume": 159452.0}, {"date": "2026-03-16", "close": 0.63, "volume": 248679.0}, {"date": "2026-03-17", "close": 0.64, "volume": 267266.0}, {"date": "2026-03-18", "close": 0.64, "volume": 130331.0}, {"date": "2026-03-19", "close": 0.635, "volume": 537442.0}, {"date": "2026-03-20", "close": 0.625, "volume": 298618.0}, {"date": "2026-03-23", "close": 0.64, "volume": 282984.0}, {"date": "2026-03-24", "close": 0.65, "volume": 890874.0}, {"date": "2026-03-25", "close": 0.65, "volume": 512706.0}, {"date": "2026-03-26", "close": 0.64, "volume": 691676.0}, {"date": "2026-03-27", "close": 0.635, "volume": 416546.0}, {"date": "2026-03-30", "close": 0.63, "volume": 1315469.0}, {"date": "2026-03-31", "close": 0.66, "volume": 285444.0}, {"date": "2026-04-01", "close": 0.66, "volume": 529901.0}, {"date": "2026-04-02", "close": 0.66, "volume": 165659.0}, {"date": "2026-04-07", "close": 0.65, "volume": 243045.0}, {"date": "2026-04-08", "close": 0.675, "volume": 483331.0}, {"date": "2026-04-09", "close": 0.665, "volume": 116248.0}, {"date": "2026-04-10", "close": 0.665, "volume": 378914.0}, {"date": "2026-04-13", "close": 0.77, "volume": 6850116.0}, {"date": "2026-04-14", "close": 0.76, "volume": 1793041.0}, {"date": "2026-04-15", "close": 0.76, "volume": 481077.0}, {"date": "2026-04-16", "close": 0.76, "volume": 633314.0}, {"date": "2026-04-17", "close": 0.765, "volume": 432195.0}, {"date": "2026-04-20", "close": 0.72, "volume": 4284592.0}, {"date": "2026-04-21", "close": 0.725, "volume": 552238.0}, {"date": "2026-04-22", "close": 0.74, "volume": 1129289.0}, {"date": "2026-04-23", "close": 0.745, "volume": 798064.0}, {"date": "2026-04-24", "close": 0.73, "volume": 337368.0}, {"date": "2026-04-27", "close": 0.73, "volume": 67474.0}, {"date": "2026-04-28", "close": 0.74, "volume": 286967.0}, {"date": "2026-04-29", "close": 0.73, "volume": 138099.0}, {"date": "2026-04-30", "close": 0.73, "volume": 222485.0}, {"date": "2026-05-01", "close": 0.735, "volume": 1473480.0}, {"date": "2026-05-04", "close": 0.735, "volume": 253539.0}, {"date": "2026-05-05", "close": 0.74, "volume": 150370.0}, {"date": "2026-05-06", "close": 0.745, "volume": 262011.0}, {"date": "2026-05-07", "close": 0.745, "volume": 260492.0}, {"date": "2026-05-08", "close": 0.745, "volume": 483696.0}, {"date": "2026-05-11", "close": 0.745, "volume": 841992.0}, {"date": "2026-05-12", "close": 0.74, "volume": 431158.0}, {"date": "2026-05-13", "close": 0.73, "volume": 422528.0}, {"date": "2026-05-14", "close": 0.73, "volume": 190663.0}, {"date": "2026-05-15", "close": 0.73, "volume": 78615.0}, {"date": "2026-05-18", "close": 0.715, "volume": 274860.0}, {"date": "2026-05-19", "close": 0.72, "volume": 176367.0}, {"date": "2026-05-20", "close": 0.715, "volume": 133937.0}, {"date": "2026-05-21", "close": 0.715, "volume": 304424.0}, {"date": "2026-05-22", "close": 0.715, "volume": 233811.0}, {"date": "2026-05-25", "close": 0.72, "volume": 335544.0}, {"date": "2026-05-26", "close": 0.715, "volume": 293915.0}, {"date": "2026-05-27", "close": 0.71, "volume": 220953.0}, {"date": "2026-05-28", "close": 0.71, "volume": 535894.0}, {"date": "2026-05-29", "close": 0.71, "volume": 366553.0}, {"date": "2026-06-01", "close": 0.715, "volume": 325448.0}, {"date": "2026-06-02", "close": 0.705, "volume": 120841.0}, {"date": "2026-06-03", "close": 0.71, "volume": 442814.0}, {"date": "2026-06-04", "close": 0.695, "volume": 493006.0}, {"date": "2026-06-05", "close": 0.695, "volume": 165964.0}, {"date": "2026-06-09", "close": 0.7, "volume": 1489748.0}, {"date": "2026-06-10", "close": 0.685, "volume": 250173.0}, {"date": "2026-06-11", "close": 0.67, "volume": 584394.0}, {"date": "2026-06-12", "close": 0.685, "volume": 1991886.0}, {"date": "2026-06-15", "close": 0.705, "volume": 659214.0}, {"date": "2026-06-16", "close": 0.69, "volume": 735138.0}, {"date": "2026-06-17", "close": 0.695, "volume": 813881.0}, {"date": "2026-06-18", "close": 0.735, "volume": 1774498.0}, {"date": "2026-06-19", "close": 0.71, "volume": 870277.0}, {"date": "2026-06-22", "close": 0.71, "volume": 1656842.0}, {"date": "2026-06-23", "close": 0.71, "volume": 204288.0}, {"date": "2026-06-24", "close": 0.71, "volume": 154139.0}, {"date": "2026-06-25", "close": 0.71, "volume": 427740.0}, {"date": "2026-06-26", "close": 0.71, "volume": 384764.0}, {"date": "2026-06-29", "close": 0.72, "volume": 2055671.0}, {"date": "2026-06-30", "close": 0.725, "volume": 520703.0}, {"date": "2026-07-01", "close": 0.72, "volume": 1309154.0}, {"date": "2026-07-02", "close": 0.715, "volume": 181913.0}, {"date": "2026-07-03", "close": 0.705, "volume": 465596.0}, {"date": "2026-07-06", "close": 0.7, "volume": 124890.0}, {"date": "2026-07-07", "close": 0.71, "volume": 985260.0}, {"date": "2026-07-08", "close": 0.705, "volume": 1434630.0}, {"date": "2026-07-09", "close": 0.7, "volume": 462471.0}, {"date": "2026-07-10", "close": 0.715, "volume": 116232.0}, {"date": "2026-07-13", "close": 0.71, "volume": 372780.0}, {"date": "2026-07-14", "close": 0.705, "volume": 268193.0}, {"date": "2026-07-15", "close": 0.705, "volume": 143192.0}, {"date": "2026-07-16", "close": 0.705, "volume": 155669.0}, {"date": "2026-07-17", "close": 0.69, "volume": 730334.0}, {"date": "2026-07-20", "close": 0.675, "volume": 323765.0}, {"date": "2026-07-21", "close": 0.68, "volume": 203921.0}, {"date": "2026-07-22", "close": 0.67, "volume": 718419.0}, {"date": "2026-07-23", "close": 0.68, "volume": 275150.0}, {"date": "2026-07-24", "close": 0.655, "volume": 450923.0}, {"date": "2026-07-27", "close": 0.685, "volume": 457937.0}, {"date": "2026-07-28", "close": 0.67, "volume": 151985.0}, {"date": "2026-07-29", "close": 0.685, "volume": 714358.0}, {"date": "2026-07-30", "close": 0.695, "volume": 524828.0}, {"date": "2026-07-31", "close": 0.7, "volume": 288370.0}, {"date": "2026-08-03", "close": 0.685, "volume": 673547.0}, {"date": "2026-08-04", "close": 0.69, "volume": 119811.0}, {"date": "2026-08-05", "close": 0.7, "volume": 539313.0}, {"date": "2026-08-06", "close": 0.7, "volume": 1121207.0}, {"date": "2026-08-07", "close": 0.685, "volume": 189239.0}], "refreshing": true}