{"ticker": "QRI", "overview": {"name": "Qualitas Real Estate Income Fund", "country": "Australia", "industry": "Financial 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": "QRI", "has_prices": true, "as_of": "2026-09-07", "last": 1.525, "prev_close": 1.545, "change": -0.020000000000000018, "change_pct": -0.01294498381877024, "session_volume": 803621.0, "vwap_5": 1.5373142705024272, "vwap_20": 1.538638089091909, "vwap_60": 1.5436962370596787, "vwap_250": 1.5707241288104994, "high_52w": 1.615, "low_52w": 1.51, "avg_volume_20": 1027660.1, "sessions": 400, "market_cap": {"value": 968777600.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151691", "src": "ASX", "ticker": "QRI", "cik": "", "company": "Qualitas Real Estate Income Fund", "company_raw": "Qualitas Real Estate Income Fund", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on QRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151691", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "ASX-03150143", "src": "ASX", "ticker": "QRI", "cik": "", "company": "Qualitas Real Estate Income Fund", "company_raw": "Qualitas Real Estate Income Fund", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in QRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150143", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36942}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2023-01-22", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2022-07-21", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2022-06-26", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2021-03-18", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2021-01-31", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2020-10-22", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2019-09-27", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2019-09-06", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/qri", "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": "2019-06-21", "source_url": "https://www.marketindex.com.au/asx/qri", "needs_ocr": 0}], "directors": [], "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": "Distribution Announcement", "title": "Distribution announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156142-3A705498"}, {"date": "2026-10-30", "form": "Distribution Announcement", "title": "Dividend/Distribution - QRI", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156141-3A705497"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Estimated Weekly NTA as at 26.10.2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154531-3A705218"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Performance Update - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152797-3A704898"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Estimated Weekly NTA as at 19.10.2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151268-3A704626"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - QRI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148747-3A704171"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Estimated Weekly NTA as at 12.10.2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148253-3A704078"}, {"date": "2026-10-14", "form": "Distribution Announcement", "title": "Distribution Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148202-3A704066"}, {"date": "2026-10-14", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - QRI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148200-3A704065"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Estimated Weekly NTA as at 21.09.2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138776-3A702376"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Estimated Weekly NTA as at 14.09.2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136228-3A701904"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Application for quotation of securities - QRI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135594-3A701770"}, {"date": "2026-09-14", "form": "Distribution Announcement", "title": "Distribution Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135111-3A701689"}, {"date": "2026-09-14", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - QRI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135110-3A701685"}], "performance": {"ticker": "QRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-27", "close": 1.573256, "volume": 185573.0}, {"date": "2018-11-28", "close": 1.62242025, "volume": 65977.0}, {"date": "2018-11-29", "close": 1.62242025, "volume": 178487.0}, {"date": "2018-11-30", "close": 1.66175165, "volume": 95857.0}, {"date": "2018-12-03", "close": 1.62242025, "volume": 83588.0}, {"date": "2018-12-04", "close": 1.6519188, "volume": 106360.0}, {"date": "2018-12-05", "close": 1.62242025, "volume": 40299.0}, {"date": "2018-12-06", "close": 1.66175165, "volume": 104255.0}, {"date": "2018-12-07", "close": 1.62242025, "volume": 77398.0}, {"date": "2018-12-10", "close": 1.66175165, "volume": 155464.0}, {"date": "2018-12-11", "close": 1.70108305, "volume": 159200.0}, {"date": "2018-12-12", "close": 1.6715845, "volume": 64798.0}, {"date": "2018-12-13", "close": 1.72074875, "volume": 48203.0}, {"date": "2018-12-14", "close": 1.7109159, "volume": 30006.0}, {"date": "2018-12-17", "close": 1.7109159, "volume": 43016.0}, {"date": "2018-12-18", "close": 1.7305816, "volume": 113987.0}, {"date": "2018-12-19", "close": 1.7305816, "volume": 61433.0}, {"date": "2018-12-20", "close": 1.72074875, "volume": 15873.0}, {"date": "2018-12-21", "close": 1.656835225, "volume": 123359.0}, {"date": "2018-12-24", "close": 1.6912502, "volume": 62453.0}, {"date": "2018-12-27", "close": 1.66175165, "volume": 17211.0}, {"date": "2018-12-31", "close": 1.68141735, "volume": 38315.0}, {"date": "2019-01-02", "close": 1.60275455, "volume": 250093.0}, {"date": "2019-01-03", "close": 1.60275455, "volume": 168270.0}, {"date": "2019-01-04", "close": 1.588005275, "volume": 109749.0}, {"date": "2019-01-07", "close": 1.62242025, "volume": 230124.0}, {"date": "2019-01-08", "close": 1.68141735, "volume": 45963.0}, {"date": "2019-01-09", "close": 1.627336675, "volume": 62453.0}, {"date": "2019-01-10", "close": 1.6519188, "volume": 61786.0}, {"date": "2019-01-11", "close": 1.66175165, "volume": 115733.0}, {"date": "2019-01-14", "close": 1.66175165, "volume": 18119.0}, {"date": "2019-01-15", "close": 1.66175165, "volume": 65107.0}, {"date": "2019-01-16", "close": 1.6322531, "volume": 14521.0}, {"date": "2019-01-17", "close": 1.6322531, "volume": 55162.0}, {"date": "2019-01-18", "close": 1.66175165, "volume": 38699.0}, {"date": "2019-01-21", "close": 1.66175165, "volume": 82304.0}, {"date": "2019-01-22", "close": 1.6715845, "volume": 86272.0}, {"date": "2019-01-23", "close": 1.66175165, "volume": 120647.0}, {"date": "2019-01-24", "close": 1.6715845, "volume": 197177.0}, {"date": "2019-01-25", "close": 1.6322531, "volume": 75105.0}, {"date": "2019-01-29", "close": 1.66175165, "volume": 60826.0}, {"date": "2019-01-30", "close": 1.66175165, "volume": 58247.0}, {"date": "2019-01-31", "close": 1.6519188, "volume": 50360.0}, {"date": "2019-02-01", "close": 1.64208595, "volume": 112572.0}, {"date": "2019-02-04", "close": 1.6715845, "volume": 41915.0}, {"date": "2019-02-05", "close": 1.6322531, "volume": 62119.0}, {"date": "2019-02-06", "close": 1.6519188, "volume": 155039.0}, {"date": "2019-02-07", "close": 1.666668075, "volume": 65888.0}, {"date": "2019-02-08", "close": 1.6715845, "volume": 74677.0}, {"date": "2019-02-11", "close": 1.6715845, "volume": 129849.0}, {"date": "2019-02-12", "close": 1.6715845, "volume": 91266.0}, {"date": "2019-02-13", "close": 1.666668075, "volume": 134048.0}, {"date": "2019-02-14", "close": 1.6912502, "volume": 52392.0}, {"date": "2019-02-15", "close": 1.686333775, "volume": 70530.0}, {"date": "2019-02-18", "close": 1.6519188, "volume": 201137.0}, {"date": "2019-02-19", "close": 1.68141735, "volume": 231545.0}, {"date": "2019-02-20", "close": 1.6519188, "volume": 67691.0}, {"date": "2019-02-21", "close": 1.676500925, "volume": 353887.0}, {"date": "2019-02-22", "close": 1.666668075, "volume": 7002.0}, {"date": "2019-02-25", "close": 1.647002375, "volume": 285726.0}, {"date": "2019-02-26", "close": 1.647002375, "volume": 91881.0}, {"date": "2019-02-27", "close": 1.66175165, "volume": 76628.0}, {"date": "2019-02-28", "close": 1.647002375, "volume": 32241.0}, {"date": "2019-03-01", "close": 1.66175165, "volume": 73123.0}, {"date": "2019-03-04", "close": 1.6519188, "volume": 74018.0}, {"date": "2019-03-05", "close": 1.66175165, "volume": 25206.0}, {"date": "2019-03-06", "close": 1.62242025, "volume": 124063.0}, {"date": "2019-03-07", "close": 1.64208595, "volume": 72664.0}, {"date": "2019-03-08", "close": 1.6322531, "volume": 103242.0}, {"date": "2019-03-11", "close": 1.64208595, "volume": 45402.0}, {"date": "2019-03-12", "close": 1.64208595, "volume": 21226.0}, {"date": "2019-03-13", "close": 1.60275455, "volume": 16991.0}, {"date": "2019-03-14", "close": 1.5929217, "volume": 138566.0}, {"date": "2019-03-15", "close": 1.5929217, "volume": 266284.0}, {"date": "2019-03-18", "close": 1.5929217, "volume": 94030.0}, {"date": "2019-03-19", "close": 1.60275455, "volume": 162109.0}, {"date": "2019-03-20", "close": 1.60275455, "volume": 103229.0}, {"date": "2019-03-21", "close": 1.60275455, "volume": 30183.0}, {"date": "2019-03-22", "close": 1.62242025, "volume": 88619.0}, {"date": "2019-03-25", "close": 1.60275455, "volume": 58967.0}, {"date": "2019-03-26", "close": 1.62242025, "volume": 17902.0}, {"date": "2019-03-27", "close": 1.62242025, "volume": 62755.0}, {"date": "2019-03-28", "close": 1.62242025, "volume": 45180.0}, {"date": "2019-03-29", "close": 1.637169525, "volume": 149491.0}, {"date": "2019-04-01", "close": 1.637169525, "volume": 53268.0}, {"date": "2019-04-02", "close": 1.6519188, "volume": 107064.0}, {"date": "2019-04-03", "close": 1.6322531, "volume": 66215.0}, {"date": "2019-04-04", "close": 1.627336675, "volume": 58195.0}, {"date": "2019-04-05", "close": 1.6125874, "volume": 211683.0}, {"date": "2019-04-08", "close": 1.60275455, "volume": 186617.0}, {"date": "2019-04-09", "close": 1.6322531, "volume": 172572.0}, {"date": "2019-04-10", "close": 1.573256, "volume": 639406.0}, {"date": "2019-04-11", "close": 1.573256, "volume": 262009.0}, {"date": "2019-04-12", "close": 1.578172425, "volume": 133554.0}, {"date": "2019-04-15", "close": 1.578172425, "volume": 309055.0}, {"date": "2019-04-16", "close": 1.617503825, "volume": 53171.0}, {"date": "2019-04-17", "close": 1.5929217, "volume": 118950.0}, {"date": "2019-04-18", "close": 1.64208595, "volume": 153883.0}, {"date": "2019-04-23", "close": 1.64208595, "volume": 20131.0}, {"date": "2019-04-24", "close": 1.6125874, "volume": 96549.0}, {"date": "2019-04-26", "close": 1.666668075, "volume": 77053.0}, {"date": "2019-04-29", "close": 1.6519188, "volume": 144509.0}, {"date": "2019-04-30", "close": 1.66175165, "volume": 148789.0}, {"date": "2019-05-01", "close": 1.64208595, "volume": 102909.0}, {"date": "2019-05-02", "close": 1.64208595, "volume": 85050.0}, {"date": "2019-05-03", "close": 1.64208595, "volume": 25427.0}, {"date": "2019-05-06", "close": 1.62242025, "volume": 96951.0}, {"date": "2019-05-07", "close": 1.62242025, "volume": 235877.0}, {"date": "2019-05-08", "close": 1.62242025, "volume": 75293.0}, {"date": "2019-05-09", "close": 1.62242025, "volume": 33627.0}, {"date": "2019-05-10", "close": 1.607670975, "volume": 51828.0}, {"date": "2019-05-13", "close": 1.647002375, "volume": 158518.0}, {"date": "2019-05-14", "close": 1.597838125, "volume": 174468.0}, {"date": "2019-05-15", "close": 1.64208595, "volume": 38362.0}, {"date": "2019-05-16", "close": 1.647002375, "volume": 134793.0}, {"date": "2019-05-17", "close": 1.647002375, "volume": 57331.0}, {"date": "2019-05-20", "close": 1.62242025, "volume": 212991.0}, {"date": "2019-05-21", "close": 1.6322531, "volume": 47496.0}, {"date": "2019-05-22", "close": 1.6519188, "volume": 167097.0}, {"date": "2019-05-23", "close": 1.6322531, "volume": 194351.0}, {"date": "2019-05-24", "close": 1.64208595, "volume": 83739.0}, {"date": "2019-05-27", "close": 1.6519188, "volume": 56509.0}, {"date": "2019-05-28", "close": 1.6322531, "volume": 134650.0}, {"date": "2019-05-29", "close": 1.66175165, "volume": 314074.0}, {"date": "2019-05-30", "close": 1.64208595, "volume": 232274.0}, {"date": "2019-05-31", "close": 1.6125874, "volume": 106858.0}, {"date": "2019-06-03", "close": 1.62242025, "volume": 94321.0}, {"date": "2019-06-04", "close": 1.6322531, "volume": 316038.0}, {"date": "2019-06-05", "close": 1.6322531, "volume": 71384.0}, {"date": "2019-06-06", "close": 1.62242025, "volume": 232611.0}, {"date": "2019-06-07", "close": 1.5929217, "volume": 357566.0}, {"date": "2019-06-11", "close": 1.6125874, "volume": 99692.0}, {"date": "2019-06-12", "close": 1.6125874, "volume": 65725.0}, {"date": "2019-06-13", "close": 1.6125874, "volume": 145941.0}, {"date": "2019-06-14", "close": 1.6125874, "volume": 315345.0}, {"date": "2019-06-17", "close": 1.64208595, "volume": 130756.0}, {"date": "2019-06-18", "close": 1.6322531, "volume": 132388.0}, {"date": "2019-06-20", "close": 1.62242025, "volume": 260125.0}, {"date": "2019-06-21", "close": 1.64208595, "volume": 180874.0}, {"date": "2019-06-24", "close": 1.6519188, "volume": 125801.0}, {"date": "2019-06-25", "close": 1.6322531, "volume": 157612.0}, {"date": "2019-06-26", "close": 1.6519188, "volume": 138609.0}, {"date": "2019-06-27", "close": 1.62242025, "volume": 410215.0}, {"date": "2019-06-28", "close": 1.6125874, "volume": 84227.0}, {"date": "2019-07-01", "close": 1.617503825, "volume": 324972.0}, {"date": "2019-07-02", "close": 1.627336675, "volume": 367560.0}, {"date": "2019-07-03", "close": 1.6322531, "volume": 307234.0}, {"date": "2019-07-04", "close": 1.6125874, "volume": 330689.0}, {"date": "2019-07-05", "close": 1.62242025, "volume": 227406.0}, {"date": "2019-07-08", "close": 1.6125874, "volume": 279848.0}, {"date": "2019-07-09", "close": 1.60275455, "volume": 177669.0}, {"date": "2019-07-10", "close": 1.617503825, "volume": 151213.0}, {"date": "2019-07-11", "close": 1.627336675, "volume": 208825.0}, {"date": "2019-07-12", "close": 1.66175165, "volume": 87214.0}, {"date": "2019-07-15", "close": 1.627336675, "volume": 36687.0}, {"date": "2019-07-16", "close": 1.6519188, "volume": 162095.0}, {"date": "2019-07-17", "close": 1.64208595, "volume": 255666.0}, {"date": "2019-07-18", "close": 1.64208595, "volume": 128415.0}, {"date": "2019-07-19", "close": 1.64208595, "volume": 53086.0}, {"date": "2019-07-22", "close": 1.6519188, "volume": 189421.0}, {"date": "2019-07-23", "close": 1.66175165, "volume": 119071.0}, {"date": "2019-07-24", "close": 1.66175165, "volume": 207273.0}, {"date": "2019-07-25", "close": 1.647002375, "volume": 24088.0}, {"date": "2019-07-26", "close": 1.66175165, "volume": 215388.0}, {"date": "2019-07-29", "close": 1.66175165, "volume": 87044.0}, {"date": "2019-07-30", "close": 1.66175165, "volume": 98043.0}, {"date": "2019-07-31", "close": 1.6912502, "volume": 191601.0}, {"date": "2019-08-01", "close": 1.66175165, "volume": 232199.0}, {"date": "2019-08-02", "close": 1.68141735, "volume": 171962.0}, {"date": "2019-08-05", "close": 1.647002375, "volume": 166817.0}, {"date": "2019-08-06", "close": 1.6322531, "volume": 352970.0}, {"date": "2019-08-07", "close": 1.6322531, "volume": 160513.0}, {"date": "2019-08-08", "close": 1.6322531, "volume": 32034.0}, {"date": "2019-08-09", "close": 1.66175165, "volume": 203601.0}, {"date": "2019-08-12", "close": 1.66175165, "volume": 74721.0}, {"date": "2019-08-13", "close": 1.64208595, "volume": 95791.0}, {"date": "2019-08-14", "close": 1.66175165, "volume": 139219.0}, {"date": "2019-08-15", "close": 1.627336675, "volume": 114107.0}, {"date": "2019-08-16", "close": 1.64208595, "volume": 87448.0}, {"date": "2019-08-19", "close": 1.64208595, "volume": 290151.0}, {"date": "2019-08-20", "close": 1.637169525, "volume": 83313.0}, {"date": "2019-08-21", "close": 1.62242025, "volume": 690695.0}, {"date": "2019-08-22", "close": 1.6322531, "volume": 121857.0}, {"date": "2019-08-23", "close": 1.627336675, "volume": 211391.0}, {"date": "2019-08-26", "close": 1.62242025, "volume": 99042.0}, {"date": "2019-08-27", "close": 1.6322531, "volume": 249320.0}, {"date": "2019-08-28", "close": 1.6125874, "volume": 162884.0}, {"date": "2019-08-29", "close": 1.6125874, "volume": 60915.0}, {"date": "2019-08-30", "close": 1.617503825, "volume": 333545.0}, {"date": "2019-09-02", "close": 1.60275455, "volume": 86172.0}, {"date": "2019-09-03", "close": 1.6125874, "volume": 184846.0}, {"date": "2019-09-04", "close": 1.607670975, "volume": 160429.0}, {"date": "2019-09-05", "close": 1.6125874, "volume": 175095.0}, {"date": "2019-09-06", "close": 1.60275455, "volume": 107332.0}, {"date": "2019-09-09", "close": 1.60275455, "volume": 202209.0}, {"date": "2019-09-10", "close": 1.60275455, "volume": 188526.0}, {"date": "2019-09-13", "close": 1.61763808, "volume": 253516.0}, {"date": "2019-09-16", "close": 1.60771392, "volume": 69820.0}, {"date": "2019-09-17", "close": 1.60771392, "volume": 34195.0}, {"date": "2019-09-18", "close": 1.59778976, "volume": 135547.0}, {"date": "2019-09-19", "close": 1.59778976, "volume": 155386.0}, {"date": "2019-09-20", "close": 1.60771392, "volume": 299833.0}, {"date": "2019-09-23", "close": 1.61763808, "volume": 450225.0}, {"date": "2019-09-24", "close": 1.60275184, "volume": 134069.0}, {"date": "2019-09-25", "close": 1.612676, "volume": 106979.0}, {"date": "2019-09-26", "close": 1.59778976, "volume": 129177.0}, {"date": "2019-09-27", "close": 1.59282768, "volume": 214570.0}, {"date": "2019-09-30", "close": 1.59282768, "volume": 108192.0}, {"date": "2019-10-01", "close": 1.59778976, "volume": 289693.0}, {"date": "2019-10-02", "close": 1.5878656, "volume": 146285.0}, {"date": "2019-10-03", "close": 1.59778976, "volume": 114476.0}, {"date": "2019-10-04", "close": 1.59778976, "volume": 111786.0}, {"date": "2019-10-07", "close": 1.60275184, "volume": 111950.0}, {"date": "2019-10-08", "close": 1.60275184, "volume": 385381.0}, {"date": "2019-10-09", "close": 1.59778976, "volume": 159124.0}, {"date": "2019-10-10", "close": 1.60275184, "volume": 243481.0}, {"date": "2019-10-11", "close": 1.60275184, "volume": 272676.0}, {"date": "2019-10-14", "close": 1.59282768, "volume": 150084.0}, {"date": "2019-10-15", "close": 1.59778976, "volume": 121166.0}, {"date": "2019-10-16", "close": 1.59778976, "volume": 117309.0}, {"date": "2019-10-17", "close": 1.59778976, "volume": 107985.0}, {"date": "2019-10-18", "close": 1.61763808, "volume": 173642.0}, {"date": "2019-10-21", "close": 1.612676, "volume": 258136.0}, {"date": "2019-10-22", "close": 1.612676, "volume": 226843.0}, {"date": "2019-10-23", "close": 1.60771392, "volume": 242144.0}, {"date": "2019-10-24", "close": 1.61763808, "volume": 140122.0}, {"date": "2019-10-25", "close": 1.61763808, "volume": 92392.0}, {"date": "2019-10-28", "close": 1.61763808, "volume": 170538.0}, {"date": "2019-10-29", "close": 1.60771392, "volume": 560182.0}, {"date": "2019-10-30", "close": 1.59778976, "volume": 189091.0}, {"date": "2019-10-31", "close": 1.60771392, "volume": 167150.0}, {"date": "2019-11-01", "close": 1.60771392, "volume": 196978.0}, {"date": "2019-11-04", "close": 1.60275184, "volume": 514611.0}, {"date": "2019-11-05", "close": 1.60275184, "volume": 320161.0}, {"date": "2019-11-06", "close": 1.5878656, "volume": 248490.0}, {"date": "2019-11-07", "close": 1.5878656, "volume": 518383.0}, {"date": "2019-11-08", "close": 1.59778976, "volume": 168785.0}, {"date": "2019-11-11", "close": 1.59282768, "volume": 386289.0}, {"date": "2019-11-12", "close": 1.60275184, "volume": 210346.0}, {"date": "2019-11-13", "close": 1.59778976, "volume": 118994.0}, {"date": "2019-11-14", "close": 1.59778976, "volume": 439136.0}, {"date": "2019-11-15", "close": 1.60275184, "volume": 169001.0}, {"date": "2019-11-18", "close": 1.59282768, "volume": 194180.0}, {"date": "2019-11-19", "close": 1.59778976, "volume": 131640.0}, {"date": "2019-11-20", "close": 1.60275184, "volume": 260925.0}, {"date": "2019-11-21", "close": 1.5878656, "volume": 506502.0}, {"date": "2019-11-22", "close": 1.59282768, "volume": 198163.0}, {"date": "2019-11-25", "close": 1.59282768, "volume": 159155.0}, {"date": "2019-11-26", "close": 1.5878656, "volume": 508819.0}, {"date": "2019-11-27", "close": 1.5878656, "volume": 189580.0}, {"date": "2019-11-28", "close": 1.5878656, "volume": 94948.0}, {"date": "2019-11-29", "close": 1.59282768, "volume": 112483.0}, {"date": "2019-12-02", "close": 1.59778976, "volume": 149400.0}, {"date": "2019-12-03", "close": 1.5878656, "volume": 141615.0}, {"date": "2019-12-04", "close": 1.5878656, "volume": 191284.0}, {"date": "2019-12-05", "close": 1.60771392, "volume": 247296.0}, {"date": "2019-12-06", "close": 1.60771392, "volume": 298892.0}, {"date": "2019-12-09", "close": 1.60771392, "volume": 219129.0}, {"date": "2019-12-10", "close": 1.612676, "volume": 637337.0}, {"date": "2019-12-11", "close": 1.612676, "volume": 280558.0}, {"date": "2019-12-12", "close": 1.60771392, "volume": 58581.0}, {"date": "2019-12-13", "close": 1.60771392, "volume": 253431.0}, {"date": "2019-12-16", "close": 1.59778976, "volume": 531553.0}, {"date": "2019-12-17", "close": 1.59778976, "volume": 300160.0}, {"date": "2019-12-18", "close": 1.59778976, "volume": 163981.0}, {"date": "2019-12-19", "close": 1.60275184, "volume": 561629.0}, {"date": "2019-12-20", "close": 1.60275184, "volume": 150932.0}, {"date": "2019-12-23", "close": 1.60771392, "volume": 239047.0}, {"date": "2019-12-24", "close": 1.60275184, "volume": 250889.0}, {"date": "2019-12-27", "close": 1.60771392, "volume": 151507.0}, {"date": "2019-12-30", "close": 1.59778976, "volume": 180339.0}, {"date": "2019-12-31", "close": 1.60771392, "volume": 26564.0}, {"date": "2020-01-02", "close": 1.60771392, "volume": 4045.0}, {"date": "2020-01-03", "close": 1.60771392, "volume": 70653.0}, {"date": "2020-01-06", "close": 1.60771392, "volume": 222909.0}, {"date": "2020-01-07", "close": 1.60275184, "volume": 177625.0}, {"date": "2020-01-08", "close": 1.60275184, "volume": 265845.0}, {"date": "2020-01-09", "close": 1.60275184, "volume": 76656.0}, {"date": "2020-01-10", "close": 1.60275184, "volume": 77730.0}, {"date": "2020-01-13", "close": 1.60771392, "volume": 262270.0}, {"date": "2020-01-14", "close": 1.60771392, "volume": 181586.0}, {"date": "2020-01-15", "close": 1.59778976, "volume": 203355.0}, {"date": "2020-01-16", "close": 1.60771392, "volume": 136060.0}, {"date": "2020-01-17", "close": 1.60771392, "volume": 95556.0}, {"date": "2020-01-20", "close": 1.60275184, "volume": 350222.0}, {"date": "2020-01-21", "close": 1.60771392, "volume": 213075.0}, {"date": "2020-01-22", "close": 1.60771392, "volume": 648824.0}, {"date": "2020-01-23", "close": 1.60275184, "volume": 505251.0}, {"date": "2020-01-24", "close": 1.60771392, "volume": 309177.0}, {"date": "2020-01-28", "close": 1.612676, "volume": 765301.0}, {"date": "2020-01-29", "close": 1.60771392, "volume": 144762.0}, {"date": "2020-01-30", "close": 1.60771392, "volume": 174939.0}, {"date": "2020-01-31", "close": 1.612676, "volume": 147924.0}, {"date": "2020-02-03", "close": 1.612676, "volume": 375607.0}, {"date": "2020-02-04", "close": 1.60771392, "volume": 268592.0}, {"date": "2020-02-05", "close": 1.60771392, "volume": 134785.0}, {"date": "2020-02-06", "close": 1.612676, "volume": 189702.0}, {"date": "2020-02-07", "close": 1.62260016, "volume": 71070.0}, {"date": "2020-02-10", "close": 1.62756224, "volume": 387530.0}, {"date": "2020-02-11", "close": 1.60771392, "volume": 162621.0}, {"date": "2020-02-12", "close": 1.61763808, "volume": 263601.0}, {"date": "2020-02-13", "close": 1.60771392, "volume": 572399.0}, {"date": "2020-02-14", "close": 1.61763808, "volume": 76566.0}, {"date": "2020-02-17", "close": 1.60771392, "volume": 404356.0}, {"date": "2020-02-18", "close": 1.60771392, "volume": 515391.0}, {"date": "2020-02-19", "close": 1.612676, "volume": 109489.0}, {"date": "2020-02-20", "close": 1.62260016, "volume": 268427.0}, {"date": "2020-02-21", "close": 1.612676, "volume": 172916.0}, {"date": "2020-02-24", "close": 1.62756224, "volume": 247319.0}, {"date": "2020-02-25", "close": 1.62756224, "volume": 249066.0}, {"date": "2020-02-26", "close": 1.60771392, "volume": 417391.0}, {"date": "2020-02-27", "close": 1.59778976, "volume": 90718.0}, {"date": "2020-02-28", "close": 1.5878656, "volume": 564852.0}, {"date": "2020-03-02", "close": 1.57297936, "volume": 523908.0}, {"date": "2020-03-03", "close": 1.59778976, "volume": 372325.0}, {"date": "2020-03-04", "close": 1.57794144, "volume": 214794.0}, {"date": "2020-03-05", "close": 1.57794144, "volume": 134545.0}, {"date": "2020-03-06", "close": 1.58290352, "volume": 226781.0}, {"date": "2020-03-09", "close": 1.5382448, "volume": 609076.0}, {"date": "2020-03-10", "close": 1.488624, "volume": 239869.0}, {"date": "2020-03-11", "close": 1.5382448, "volume": 255763.0}, {"date": "2020-03-12", "close": 1.45885152, "volume": 107219.0}, {"date": "2020-03-13", "close": 1.34968576, "volume": 926842.0}, {"date": "2020-03-16", "close": 1.1908992, "volume": 498047.0}, {"date": "2020-03-17", "close": 1.2901408, "volume": 303343.0}, {"date": "2020-03-18", "close": 1.2901408, "volume": 129933.0}, {"date": "2020-03-19", "close": 1.1908992, "volume": 126496.0}, {"date": "2020-03-20", "close": 1.15616464, "volume": 266894.0}, {"date": "2020-03-23", "close": 1.02715056, "volume": 548039.0}, {"date": "2020-03-24", "close": 1.08173344, "volume": 543692.0}, {"date": "2020-03-25", "close": 1.2901408, "volume": 285858.0}, {"date": "2020-03-26", "close": 1.28517872, "volume": 252532.0}, {"date": "2020-03-27", "close": 1.21074752, "volume": 47307.0}, {"date": "2020-03-30", "close": 1.24052, "volume": 166092.0}, {"date": "2020-03-31", "close": 1.2901408, "volume": 334804.0}, {"date": "2020-04-01", "close": 1.36953408, "volume": 434265.0}, {"date": "2020-04-02", "close": 1.32983744, "volume": 102266.0}, {"date": "2020-04-03", "close": 1.32983744, "volume": 130281.0}, {"date": "2020-04-06", "close": 1.2901408, "volume": 199006.0}, {"date": "2020-04-07", "close": 1.35960992, "volume": 153954.0}, {"date": "2020-04-08", "close": 1.32983744, "volume": 86967.0}, {"date": "2020-04-09", "close": 1.36953408, "volume": 115864.0}, {"date": "2020-04-14", "close": 1.31991328, "volume": 132623.0}, {"date": "2020-04-15", "close": 1.35464784, "volume": 236330.0}, {"date": "2020-04-16", "close": 1.34472368, "volume": 235360.0}, {"date": "2020-04-17", "close": 1.38442032, "volume": 225482.0}, {"date": "2020-04-20", "close": 1.3893824, "volume": 103213.0}, {"date": "2020-04-21", "close": 1.38442032, "volume": 142910.0}, {"date": "2020-04-22", "close": 1.37945824, "volume": 85436.0}, {"date": "2020-04-23", "close": 1.3893824, "volume": 182233.0}, {"date": "2020-04-24", "close": 1.36953408, "volume": 154282.0}, {"date": "2020-04-27", "close": 1.3893824, "volume": 66260.0}, {"date": "2020-04-28", "close": 1.35960992, "volume": 90440.0}, {"date": "2020-04-29", "close": 1.38442032, "volume": 38217.0}, {"date": "2020-04-30", "close": 1.3893824, "volume": 287081.0}, {"date": "2020-05-01", "close": 1.37945824, "volume": 128772.0}, {"date": "2020-05-04", "close": 1.37945824, "volume": 78991.0}, {"date": "2020-05-05", "close": 1.3893824, "volume": 90901.0}, {"date": "2020-05-06", "close": 1.39930656, "volume": 55666.0}, {"date": "2020-05-07", "close": 1.37449616, "volume": 147893.0}, {"date": "2020-05-08", "close": 1.37449616, "volume": 213985.0}, {"date": "2020-05-11", "close": 1.31991328, "volume": 459946.0}, {"date": "2020-05-12", "close": 1.34968576, "volume": 75593.0}, {"date": "2020-05-13", "close": 1.34968576, "volume": 228052.0}, {"date": "2020-05-14", "close": 1.32487536, "volume": 72979.0}, {"date": "2020-05-15", "close": 1.33479952, "volume": 192175.0}, {"date": "2020-05-18", "close": 1.31991328, "volume": 252822.0}, {"date": "2020-05-19", "close": 1.3397616, "volume": 374876.0}, {"date": "2020-05-20", "close": 1.3397616, "volume": 143561.0}, {"date": "2020-05-21", "close": 1.32487536, "volume": 68098.0}, {"date": "2020-05-22", "close": 1.3397616, "volume": 436887.0}, {"date": "2020-05-25", "close": 1.37945824, "volume": 88366.0}, {"date": "2020-05-26", "close": 1.364572, "volume": 155140.0}, {"date": "2020-05-27", "close": 1.35960992, "volume": 11876.0}, {"date": "2020-05-28", "close": 1.3893824, "volume": 128326.0}, {"date": "2020-05-29", "close": 1.37945824, "volume": 11048.0}, {"date": "2020-06-01", "close": 1.37945824, "volume": 137075.0}, {"date": "2020-06-02", "close": 1.40923072, "volume": 67796.0}, {"date": "2020-06-03", "close": 1.43404112, "volume": 75525.0}, {"date": "2020-06-04", "close": 1.43404112, "volume": 68635.0}, {"date": "2020-06-05", "close": 1.4390032, "volume": 53478.0}, {"date": "2020-06-09", "close": 1.4390032, "volume": 48213.0}, {"date": "2020-06-10", "close": 1.43404112, "volume": 306.0}, {"date": "2020-06-11", "close": 1.488624, "volume": 229662.0}, {"date": "2020-06-12", "close": 1.44892736, "volume": 198722.0}, {"date": "2020-06-15", "close": 1.42907904, "volume": 86043.0}, {"date": "2020-06-16", "close": 1.42907904, "volume": 134603.0}, {"date": "2020-06-17", "close": 1.4390032, "volume": 129130.0}, {"date": "2020-06-18", "close": 1.44892736, "volume": 206713.0}, {"date": "2020-06-19", "close": 1.4390032, "volume": 84543.0}, {"date": "2020-06-22", "close": 1.41915488, "volume": 154975.0}, {"date": "2020-06-23", "close": 1.47373776, "volume": 375099.0}, {"date": "2020-06-24", "close": 1.47373776, "volume": 207842.0}, {"date": "2020-06-25", "close": 1.42907904, "volume": 76065.0}, {"date": "2020-06-26", "close": 1.4390032, "volume": 119461.0}, {"date": "2020-06-29", "close": 1.42907904, "volume": 194854.0}, {"date": "2020-06-30", "close": 1.4141928, "volume": 85761.0}, {"date": "2020-07-01", "close": 1.4141928, "volume": 167472.0}, {"date": "2020-07-02", "close": 1.40426864, "volume": 87771.0}, {"date": "2020-07-03", "close": 1.41915488, "volume": 161285.0}, {"date": "2020-07-06", "close": 1.41915488, "volume": 115794.0}, {"date": "2020-07-07", "close": 1.41915488, "volume": 45838.0}, {"date": "2020-07-08", "close": 1.44892736, "volume": 172134.0}, {"date": "2020-07-09", "close": 1.44892736, "volume": 57493.0}, {"date": "2020-07-10", "close": 1.45885152, "volume": 72524.0}, {"date": "2020-07-13", "close": 1.47869984, "volume": 47396.0}, {"date": "2020-07-14", "close": 1.46877568, "volume": 91129.0}, {"date": "2020-07-15", "close": 1.47869984, "volume": 74210.0}, {"date": "2020-07-16", "close": 1.48366192, "volume": 67344.0}, {"date": "2020-07-17", "close": 1.488624, "volume": 522092.0}, {"date": "2020-07-20", "close": 1.488624, "volume": 43095.0}, {"date": "2020-07-21", "close": 1.50847232, "volume": 50348.0}, {"date": "2020-07-22", "close": 1.46877568, "volume": 261997.0}, {"date": "2020-07-23", "close": 1.45885152, "volume": 125043.0}, {"date": "2020-07-24", "close": 1.45885152, "volume": 143967.0}, {"date": "2020-07-27", "close": 1.45388944, "volume": 112108.0}, {"date": "2020-07-28", "close": 1.50847232, "volume": 40753.0}, {"date": "2020-07-29", "close": 1.50847232, "volume": 14818.0}, {"date": "2020-07-30", "close": 1.50847232, "volume": 52899.0}, {"date": "2020-07-31", "close": 1.49854816, "volume": 14332.0}, {"date": "2020-08-03", "close": 1.46877568, "volume": 248315.0}, {"date": "2020-08-04", "close": 1.45885152, "volume": 134817.0}, {"date": "2020-08-05", "close": 1.45885152, "volume": 41006.0}, {"date": "2020-08-06", "close": 1.42411696, "volume": 185375.0}, {"date": "2020-08-07", "close": 1.44892736, "volume": 139168.0}, {"date": "2020-08-10", "close": 1.42907904, "volume": 172569.0}, {"date": "2020-08-11", "close": 1.41915488, "volume": 285554.0}, {"date": "2020-08-12", "close": 1.42411696, "volume": 187792.0}, {"date": "2020-08-13", "close": 1.4390032, "volume": 77997.0}, {"date": "2020-08-14", "close": 1.42907904, "volume": 36984.0}, {"date": "2020-08-17", "close": 1.43404112, "volume": 80724.0}, {"date": "2020-08-18", "close": 1.42907904, "volume": 515024.0}, {"date": "2020-08-19", "close": 1.43404112, "volume": 252510.0}, {"date": "2020-08-20", "close": 1.43404112, "volume": 149150.0}, {"date": "2020-08-21", "close": 1.43404112, "volume": 498140.0}, {"date": "2020-08-24", "close": 1.45388944, "volume": 320253.0}, {"date": "2020-08-25", "close": 1.43404112, "volume": 244256.0}, {"date": "2020-08-26", "close": 1.4390032, "volume": 193989.0}, {"date": "2020-08-27", "close": 1.45388944, "volume": 272157.0}, {"date": "2020-08-28", "close": 1.44396528, "volume": 132945.0}, {"date": "2020-08-31", "close": 1.47373776, "volume": 115432.0}, {"date": "2020-09-01", "close": 1.4638136, "volume": 119091.0}, {"date": "2020-09-02", "close": 1.46877568, "volume": 293863.0}, {"date": "2020-09-03", "close": 1.44892736, "volume": 101067.0}, {"date": "2020-09-04", "close": 1.42907904, "volume": 111351.0}, {"date": "2020-09-07", "close": 1.43404112, "volume": 203545.0}, {"date": "2020-09-08", "close": 1.40923072, "volume": 445156.0}, {"date": "2020-09-09", "close": 1.4390032, "volume": 165127.0}, {"date": "2020-09-10", "close": 1.41915488, "volume": 179652.0}, {"date": "2020-09-11", "close": 1.4390032, "volume": 115721.0}, {"date": "2020-09-14", "close": 1.4390032, "volume": 125883.0}, {"date": "2020-09-15", "close": 1.45885152, "volume": 97260.0}, {"date": "2020-09-16", "close": 1.46877568, "volume": 111719.0}, {"date": "2020-09-17", "close": 1.47869984, "volume": 370465.0}, {"date": "2020-09-18", "close": 1.46877568, "volume": 168281.0}, {"date": "2020-09-21", "close": 1.49854816, "volume": 131360.0}, {"date": "2020-09-22", "close": 1.488624, "volume": 94968.0}, {"date": "2020-09-23", "close": 1.46877568, "volume": 59984.0}, {"date": "2020-09-24", "close": 1.47869984, "volume": 40533.0}, {"date": "2020-09-25", "close": 1.45885152, "volume": 107638.0}, {"date": "2020-09-28", "close": 1.45885152, "volume": 81149.0}, {"date": "2020-09-29", "close": 1.45885152, "volume": 243338.0}, {"date": "2020-09-30", "close": 1.47869984, "volume": 137870.0}, {"date": "2020-10-01", "close": 1.488624, "volume": 24877.0}, {"date": "2020-10-02", "close": 1.488624, "volume": 56456.0}, {"date": "2020-10-05", "close": 1.46877568, "volume": 22969.0}, {"date": "2020-10-06", "close": 1.48366192, "volume": 46210.0}, {"date": "2020-10-07", "close": 1.488624, "volume": 53539.0}, {"date": "2020-10-08", "close": 1.45885152, "volume": 136227.0}, {"date": "2020-10-09", "close": 1.47869984, "volume": 32815.0}, {"date": "2020-10-12", "close": 1.50351024, "volume": 305833.0}, {"date": "2020-10-13", "close": 1.46877568, "volume": 65654.0}, {"date": "2020-10-14", "close": 1.49854816, "volume": 209128.0}, {"date": "2020-10-15", "close": 1.51839648, "volume": 134880.0}, {"date": "2020-10-16", "close": 1.52832064, "volume": 72389.0}, {"date": "2020-10-19", "close": 1.5382448, "volume": 223520.0}, {"date": "2020-10-20", "close": 1.5382448, "volume": 245695.0}, {"date": "2020-10-21", "close": 1.54816896, "volume": 72786.0}, {"date": "2020-10-22", "close": 1.5382448, "volume": 258845.0}, {"date": "2020-10-23", "close": 1.54816896, "volume": 51188.0}, {"date": "2020-10-26", "close": 1.52832064, "volume": 71737.0}, {"date": "2020-10-27", "close": 1.52832064, "volume": 68964.0}, {"date": "2020-10-28", "close": 1.51839648, "volume": 90933.0}, {"date": "2020-10-29", "close": 1.48366192, "volume": 51041.0}, {"date": "2020-10-30", "close": 1.50351024, "volume": 238783.0}, {"date": "2020-11-02", "close": 1.50847232, "volume": 41947.0}, {"date": "2020-11-03", "close": 1.50847232, "volume": 87259.0}, {"date": "2020-11-04", "close": 1.56801728, "volume": 186721.0}, {"date": "2020-11-05", "close": 1.5134344, "volume": 237580.0}, {"date": "2020-11-06", "close": 1.50847232, "volume": 255055.0}, {"date": "2020-11-09", "close": 1.5382448, "volume": 68549.0}, {"date": "2020-11-10", "close": 1.52832064, "volume": 89191.0}, {"date": "2020-11-11", "close": 1.55809312, "volume": 140744.0}, {"date": "2020-11-12", "close": 1.53328272, "volume": 100062.0}, {"date": "2020-11-13", "close": 1.55809312, "volume": 57852.0}, {"date": "2020-11-16", "close": 1.55809312, "volume": 161223.0}, {"date": "2020-11-17", "close": 1.54320688, "volume": 212116.0}, {"date": "2020-11-18", "close": 1.55809312, "volume": 123399.0}, {"date": "2020-11-19", "close": 1.54816896, "volume": 104511.0}, {"date": "2020-11-20", "close": 1.55809312, "volume": 77467.0}, {"date": "2020-11-23", "close": 1.5630552, "volume": 386068.0}, {"date": "2020-11-24", "close": 1.54816896, "volume": 101796.0}, {"date": "2020-11-25", "close": 1.55809312, "volume": 171330.0}, {"date": "2020-11-26", "close": 1.54816896, "volume": 107143.0}, {"date": "2020-11-27", "close": 1.56801728, "volume": 178879.0}, {"date": "2020-11-30", "close": 1.5630552, "volume": 106608.0}, {"date": "2020-12-01", "close": 1.5630552, "volume": 69603.0}, {"date": "2020-12-02", "close": 1.56801728, "volume": 223887.0}, {"date": "2020-12-03", "close": 1.57297936, "volume": 194626.0}, {"date": "2020-12-04", "close": 1.57794144, "volume": 276055.0}, {"date": "2020-12-07", "close": 1.5630552, "volume": 123969.0}, {"date": "2020-12-08", "close": 1.57297936, "volume": 73829.0}, {"date": "2020-12-09", "close": 1.58290352, "volume": 131026.0}, {"date": "2020-12-10", "close": 1.58290352, "volume": 292134.0}, {"date": "2020-12-11", "close": 1.57794144, "volume": 201303.0}, {"date": "2020-12-14", "close": 1.56801728, "volume": 295466.0}, {"date": "2020-12-15", "close": 1.57794144, "volume": 486467.0}, {"date": "2020-12-16", "close": 1.56801728, "volume": 200778.0}, {"date": "2020-12-17", "close": 1.55809312, "volume": 432067.0}, {"date": "2020-12-18", "close": 1.57794144, "volume": 83715.0}, {"date": "2020-12-21", "close": 1.5630552, "volume": 165828.0}, {"date": "2020-12-22", "close": 1.57794144, "volume": 183477.0}, {"date": "2020-12-23", "close": 1.55809312, "volume": 208392.0}, {"date": "2020-12-24", "close": 1.57794144, "volume": 140518.0}, {"date": "2020-12-29", "close": 1.57794144, "volume": 13798.0}, {"date": "2020-12-30", "close": 1.56801728, "volume": 51241.0}, {"date": "2020-12-31", "close": 1.57794144, "volume": 25668.0}, {"date": "2021-01-04", "close": 1.58290352, "volume": 136021.0}, {"date": "2021-01-05", "close": 1.55313104, "volume": 79079.0}, {"date": "2021-01-06", "close": 1.57794144, "volume": 52610.0}, {"date": "2021-01-07", "close": 1.58290352, "volume": 87735.0}, {"date": "2021-01-08", "close": 1.58290352, "volume": 26181.0}, {"date": "2021-01-11", "close": 1.58290352, "volume": 95341.0}, {"date": "2021-01-12", "close": 1.57794144, "volume": 106526.0}, {"date": "2021-01-13", "close": 1.56801728, "volume": 195314.0}, {"date": "2021-01-14", "close": 1.57297936, "volume": 45676.0}, {"date": "2021-01-15", "close": 1.58290352, "volume": 143192.0}, {"date": "2021-01-18", "close": 1.5630552, "volume": 349205.0}, {"date": "2021-01-19", "close": 1.56801728, "volume": 271925.0}, {"date": "2021-01-20", "close": 1.57794144, "volume": 21999.0}, {"date": "2021-01-21", "close": 1.57794144, "volume": 215721.0}, {"date": "2021-01-22", "close": 1.58290352, "volume": 254247.0}, {"date": "2021-01-25", "close": 1.58290352, "volume": 139690.0}, {"date": "2021-01-27", "close": 1.58290352, "volume": 230366.0}, {"date": "2021-01-28", "close": 1.56801728, "volume": 190984.0}, {"date": "2021-01-29", "close": 1.5630552, "volume": 131042.0}, {"date": "2021-02-01", "close": 1.56801728, "volume": 162978.0}, {"date": "2021-02-02", "close": 1.57297936, "volume": 235813.0}, {"date": "2021-02-03", "close": 1.55809312, "volume": 355706.0}, {"date": "2021-02-04", "close": 1.5630552, "volume": 265515.0}, {"date": "2021-02-05", "close": 1.56801728, "volume": 148960.0}, {"date": "2021-02-08", "close": 1.5630552, "volume": 116293.0}, {"date": "2021-02-09", "close": 1.56801728, "volume": 165781.0}, {"date": "2021-02-10", "close": 1.56801728, "volume": 207579.0}, {"date": "2021-02-11", "close": 1.56801728, "volume": 494536.0}, {"date": "2021-02-12", "close": 1.57794144, "volume": 201365.0}, {"date": "2021-02-15", "close": 1.57794144, "volume": 76718.0}, {"date": "2021-02-16", "close": 1.56801728, "volume": 241452.0}, {"date": "2021-02-17", "close": 1.56801728, "volume": 306877.0}, {"date": "2021-02-18", "close": 1.58290352, "volume": 394778.0}, {"date": "2021-02-19", "close": 1.58290352, "volume": 376153.0}, {"date": "2021-02-22", "close": 1.59778976, "volume": 385209.0}, {"date": "2021-02-23", "close": 1.5878656, "volume": 124612.0}, {"date": "2021-02-24", "close": 1.5878656, "volume": 424955.0}, {"date": "2021-02-25", "close": 1.61763808, "volume": 189097.0}, {"date": "2021-02-26", "close": 1.5878656, "volume": 359946.0}, {"date": "2021-03-01", "close": 1.60275184, "volume": 88662.0}, {"date": "2021-03-02", "close": 1.59778976, "volume": 124048.0}, {"date": "2021-03-03", "close": 1.59778976, "volume": 264541.0}, {"date": "2021-03-04", "close": 1.59778976, "volume": 106032.0}, {"date": "2021-03-05", "close": 1.59778976, "volume": 261744.0}, {"date": "2021-03-08", "close": 1.60771392, "volume": 178365.0}, {"date": "2021-03-09", "close": 1.62756224, "volume": 58367.0}, {"date": "2021-03-10", "close": 1.61763808, "volume": 98209.0}, {"date": "2021-03-11", "close": 1.59778976, "volume": 76237.0}, {"date": "2021-03-12", "close": 1.61763808, "volume": 230860.0}, {"date": "2021-03-15", "close": 1.61763808, "volume": 214753.0}, {"date": "2021-03-16", "close": 1.60771392, "volume": 220797.0}, {"date": "2021-03-17", "close": 1.612676, "volume": 133632.0}, {"date": "2021-03-18", "close": 1.60771392, "volume": 72507.0}, {"date": "2021-03-19", "close": 1.60771392, "volume": 128129.0}, {"date": "2021-03-22", "close": 1.5878656, "volume": 245730.0}, {"date": "2021-03-23", "close": 1.59778976, "volume": 192438.0}, {"date": "2021-03-24", "close": 1.60275184, "volume": 167074.0}, {"date": "2021-03-25", "close": 1.612676, "volume": 242381.0}, {"date": "2021-03-26", "close": 1.612676, "volume": 80568.0}, {"date": "2021-03-29", "close": 1.59778976, "volume": 135833.0}, {"date": "2021-04-01", "close": 1.60771392, "volume": 230832.0}, {"date": "2021-04-06", "close": 1.59778976, "volume": 289502.0}, {"date": "2021-04-07", "close": 1.61763808, "volume": 525413.0}, {"date": "2021-04-08", "close": 1.5878656, "volume": 669601.0}, {"date": "2021-04-09", "close": 1.5878656, "volume": 153358.0}, {"date": "2021-04-12", "close": 1.60275184, "volume": 115626.0}, {"date": "2021-04-13", "close": 1.62260016, "volume": 253565.0}, {"date": "2021-04-14", "close": 1.59778976, "volume": 176981.0}, {"date": "2021-04-15", "close": 1.59778976, "volume": 96752.0}, {"date": "2021-04-16", "close": 1.60275184, "volume": 166884.0}, {"date": "2021-04-19", "close": 1.60275184, "volume": 267646.0}, {"date": "2021-04-20", "close": 1.60275184, "volume": 142402.0}, {"date": "2021-04-21", "close": 1.60771392, "volume": 53981.0}, {"date": "2021-04-22", "close": 1.60275184, "volume": 201017.0}, {"date": "2021-04-23", "close": 1.60275184, "volume": 55856.0}, {"date": "2021-04-26", "close": 1.59778976, "volume": 266418.0}, {"date": "2021-04-27", "close": 1.59778976, "volume": 202340.0}, {"date": "2021-04-28", "close": 1.60275184, "volume": 349867.0}, {"date": "2021-04-29", "close": 1.60771392, "volume": 207011.0}, {"date": "2021-04-30", "close": 1.62260016, "volume": 333702.0}, {"date": "2021-05-03", "close": 1.60771392, "volume": 293755.0}, {"date": "2021-05-04", "close": 1.612676, "volume": 198856.0}, {"date": "2021-05-05", "close": 1.60771392, "volume": 127762.0}, {"date": "2021-05-06", "close": 1.61763808, "volume": 162861.0}, {"date": "2021-05-07", "close": 1.59778976, "volume": 560871.0}, {"date": "2021-05-10", "close": 1.612676, "volume": 227626.0}, {"date": "2021-05-11", "close": 1.60771392, "volume": 313316.0}, {"date": "2021-05-12", "close": 1.60771392, "volume": 166001.0}, {"date": "2021-05-13", "close": 1.61763808, "volume": 215273.0}, {"date": "2021-05-14", "close": 1.60771392, "volume": 143571.0}, {"date": "2021-05-17", "close": 1.60275184, "volume": 306205.0}, {"date": "2021-05-18", "close": 1.62260016, "volume": 336937.0}, {"date": "2021-05-19", "close": 1.612676, "volume": 268639.0}, {"date": "2021-05-20", "close": 1.62756224, "volume": 99516.0}, {"date": "2021-05-21", "close": 1.62756224, "volume": 65270.0}, {"date": "2021-05-24", "close": 1.62260016, "volume": 229147.0}, {"date": "2021-05-25", "close": 1.62756224, "volume": 152281.0}, {"date": "2021-05-26", "close": 1.612676, "volume": 738489.0}, {"date": "2021-05-27", "close": 1.61763808, "volume": 71880.0}, {"date": "2021-05-28", "close": 1.62756224, "volume": 552897.0}, {"date": "2021-05-31", "close": 1.62756224, "volume": 210333.0}, {"date": "2021-06-01", "close": 1.63252432, "volume": 209994.0}, {"date": "2021-06-02", "close": 1.63252432, "volume": 277660.0}, {"date": "2021-06-03", "close": 1.62756224, "volume": 109025.0}, {"date": "2021-06-04", "close": 1.63252432, "volume": 458586.0}, {"date": "2021-06-07", "close": 1.62756224, "volume": 239150.0}, {"date": "2021-06-08", "close": 1.62260016, "volume": 332980.0}, {"date": "2021-06-09", "close": 1.61763808, "volume": 247955.0}, {"date": "2021-06-10", "close": 1.62260016, "volume": 287300.0}, {"date": "2021-06-11", "close": 1.612676, "volume": 313739.0}, {"date": "2021-06-15", "close": 1.612676, "volume": 243757.0}, {"date": "2021-06-16", "close": 1.612676, "volume": 389648.0}, {"date": "2021-06-17", "close": 1.61763808, "volume": 317614.0}, {"date": "2021-06-18", "close": 1.60771392, "volume": 353781.0}, {"date": "2021-06-21", "close": 1.61763808, "volume": 621836.0}, {"date": "2021-06-22", "close": 1.612676, "volume": 199176.0}, {"date": "2021-06-23", "close": 1.61763808, "volume": 385795.0}, {"date": "2021-06-24", "close": 1.61763808, "volume": 346713.0}, {"date": "2021-06-25", "close": 1.61763808, "volume": 424035.0}, {"date": "2021-06-28", "close": 1.61763808, "volume": 395904.0}, {"date": "2021-06-29", "close": 1.60771392, "volume": 308106.0}, {"date": "2021-06-30", "close": 1.61763808, "volume": 75955.0}, {"date": "2021-07-01", "close": 1.60771392, "volume": 261012.0}, {"date": "2021-07-02", "close": 1.61763808, "volume": 180674.0}, {"date": "2021-07-05", "close": 1.612676, "volume": 191736.0}, {"date": "2021-07-06", "close": 1.60771392, "volume": 127128.0}, {"date": "2021-07-07", "close": 1.60771392, "volume": 393966.0}, {"date": "2021-07-08", "close": 1.612676, "volume": 109043.0}, {"date": "2021-07-09", "close": 1.61763808, "volume": 390350.0}, {"date": "2021-07-12", "close": 1.61763808, "volume": 352508.0}, {"date": "2021-07-13", "close": 1.60771392, "volume": 93635.0}, {"date": "2021-07-14", "close": 1.61763808, "volume": 292073.0}, {"date": "2021-07-15", "close": 1.612676, "volume": 248195.0}, {"date": "2021-07-16", "close": 1.612676, "volume": 326074.0}, {"date": "2021-07-19", "close": 1.60771392, "volume": 280975.0}, {"date": "2021-07-20", "close": 1.612676, "volume": 262159.0}, {"date": "2021-07-21", "close": 1.60771392, "volume": 124849.0}, {"date": "2021-07-22", "close": 1.61763808, "volume": 227181.0}, {"date": "2021-07-23", "close": 1.61763808, "volume": 142710.0}, {"date": "2021-07-26", "close": 1.60275184, "volume": 493237.0}, {"date": "2021-07-27", "close": 1.61763808, "volume": 301267.0}, {"date": "2021-07-28", "close": 1.612676, "volume": 216899.0}, {"date": "2021-07-29", "close": 1.612676, "volume": 179095.0}, {"date": "2021-07-30", "close": 1.60771392, "volume": 256864.0}, {"date": "2021-08-02", "close": 1.60771392, "volume": 233032.0}, {"date": "2021-08-03", "close": 1.61763808, "volume": 139744.0}, {"date": "2021-08-04", "close": 1.61763808, "volume": 199759.0}, {"date": "2021-08-05", "close": 1.60771392, "volume": 422361.0}, {"date": "2021-08-06", "close": 1.612676, "volume": 329708.0}, {"date": "2021-08-09", "close": 1.612676, "volume": 408087.0}, {"date": "2021-08-10", "close": 1.61763808, "volume": 366926.0}, {"date": "2021-08-11", "close": 1.61763808, "volume": 716952.0}, {"date": "2021-08-12", "close": 1.612676, "volume": 462827.0}, {"date": "2021-08-13", "close": 1.61763808, "volume": 233358.0}, {"date": "2021-08-16", "close": 1.61763808, "volume": 294682.0}, {"date": "2021-08-17", "close": 1.612676, "volume": 322176.0}, {"date": "2021-08-18", "close": 1.612676, "volume": 211731.0}, {"date": "2021-08-19", "close": 1.61763808, "volume": 491254.0}, {"date": "2021-08-20", "close": 1.61763808, "volume": 108527.0}, {"date": "2021-08-23", "close": 1.62260016, "volume": 51794.0}, {"date": "2021-08-24", "close": 1.62260016, "volume": 245533.0}, {"date": "2021-08-25", "close": 1.62756224, "volume": 302589.0}, {"date": "2021-08-26", "close": 1.63252432, "volume": 256251.0}, {"date": "2021-08-27", "close": 1.63252432, "volume": 253608.0}, {"date": "2021-08-30", "close": 1.62260016, "volume": 146374.0}, {"date": "2021-08-31", "close": 1.6374864, "volume": 434152.0}, {"date": "2021-09-01", "close": 1.6374864, "volume": 144937.0}, {"date": "2021-09-02", "close": 1.6374864, "volume": 789651.0}, {"date": "2021-09-03", "close": 1.6374864, "volume": 76469.0}, {"date": "2021-09-06", "close": 1.66725888, "volume": 217891.0}, {"date": "2021-09-07", "close": 1.64741056, "volume": 658998.0}, {"date": "2021-09-08", "close": 1.65237264, "volume": 181890.0}, {"date": "2021-09-09", "close": 1.6374864, "volume": 261865.0}, {"date": "2021-09-10", "close": 1.64741056, "volume": 39661.0}, {"date": "2021-09-13", "close": 1.65237264, "volume": 89244.0}, {"date": "2021-09-14", "close": 1.65733472, "volume": 125888.0}, {"date": "2021-09-15", "close": 1.6622968, "volume": 207239.0}, {"date": "2021-09-16", "close": 1.64244848, "volume": 297336.0}, {"date": "2021-09-17", "close": 1.64741056, "volume": 388187.0}, {"date": "2021-09-20", "close": 1.63252432, "volume": 312829.0}, {"date": "2021-09-21", "close": 1.6374864, "volume": 445865.0}, {"date": "2021-09-22", "close": 1.6374864, "volume": 173570.0}, {"date": "2021-09-23", "close": 1.62260016, "volume": 152614.0}, {"date": "2021-09-24", "close": 1.65733472, "volume": 364441.0}, {"date": "2021-09-27", "close": 1.6622968, "volume": 352055.0}, {"date": "2021-09-28", "close": 1.64741056, "volume": 154927.0}, {"date": "2021-09-29", "close": 1.64244848, "volume": 193808.0}, {"date": "2021-09-30", "close": 1.64741056, "volume": 218329.0}, {"date": "2021-10-01", "close": 1.64244848, "volume": 307983.0}, {"date": "2021-10-04", "close": 1.64244848, "volume": 86419.0}, {"date": "2021-10-05", "close": 1.63252432, "volume": 182155.0}, {"date": "2021-10-06", "close": 1.62756224, "volume": 151686.0}, {"date": "2021-10-07", "close": 1.612676, "volume": 427371.0}, {"date": "2021-10-08", "close": 1.60771392, "volume": 266649.0}, {"date": "2021-10-11", "close": 1.619314125, "volume": 306045.0}, {"date": "2021-10-12", "close": 1.599384105, "volume": 529667.0}, {"date": "2021-10-13", "close": 1.609349115, "volume": 249362.0}, {"date": "2021-10-14", "close": 1.619314125, "volume": 132787.0}, {"date": "2021-10-15", "close": 1.619314125, "volume": 282030.0}, {"date": "2021-10-18", "close": 1.599384105, "volume": 410532.0}, {"date": "2021-10-19", "close": 1.599384105, "volume": 361097.0}, {"date": "2021-10-20", "close": 1.60436661, "volume": 99757.0}, {"date": "2021-10-21", "close": 1.61433162, "volume": 133601.0}, {"date": "2021-10-22", "close": 1.61433162, "volume": 256603.0}, {"date": "2021-10-25", "close": 1.619314125, "volume": 179628.0}, {"date": "2021-10-26", "close": 1.61433162, "volume": 215186.0}, {"date": "2021-10-27", "close": 1.61433162, "volume": 270562.0}, {"date": "2021-10-28", "close": 1.609349115, "volume": 132495.0}, {"date": "2021-10-29", "close": 1.61433162, "volume": 412594.0}, {"date": "2021-11-01", "close": 1.61433162, "volume": 303344.0}, {"date": "2021-11-02", "close": 1.61433162, "volume": 175860.0}, {"date": "2021-11-03", "close": 1.609349115, "volume": 165133.0}, {"date": "2021-11-04", "close": 1.60436661, "volume": 622047.0}, {"date": "2021-11-05", "close": 1.60436661, "volume": 511039.0}, {"date": "2021-11-08", "close": 1.60436661, "volume": 490876.0}, {"date": "2021-11-09", "close": 1.599384105, "volume": 196834.0}, {"date": "2021-11-10", "close": 1.60436661, "volume": 254508.0}, {"date": "2021-11-11", "close": 1.599384105, "volume": 359847.0}, {"date": "2021-11-12", "close": 1.60436661, "volume": 376266.0}, {"date": "2021-11-15", "close": 1.599384105, "volume": 425017.0}, {"date": "2021-11-16", "close": 1.5944016, "volume": 468206.0}, {"date": "2021-11-17", "close": 1.5944016, "volume": 642481.0}, {"date": "2021-11-18", "close": 1.589419095, "volume": 690809.0}, {"date": "2021-11-19", "close": 1.5944016, "volume": 405742.0}, {"date": "2021-11-22", "close": 1.589419095, "volume": 202119.0}, {"date": "2021-11-23", "close": 1.599384105, "volume": 487281.0}, {"date": "2021-11-24", "close": 1.599384105, "volume": 321591.0}, {"date": "2021-11-25", "close": 1.5944016, "volume": 335838.0}, {"date": "2021-11-26", "close": 1.5944016, "volume": 257862.0}, {"date": "2021-11-29", "close": 1.599384105, "volume": 279819.0}, {"date": "2021-11-30", "close": 1.5944016, "volume": 245970.0}, {"date": "2021-12-01", "close": 1.589419095, "volume": 169679.0}, {"date": "2021-12-02", "close": 1.5944016, "volume": 411667.0}, {"date": "2021-12-03", "close": 1.5944016, "volume": 239923.0}, {"date": "2021-12-06", "close": 1.589419095, "volume": 459236.0}, {"date": "2021-12-07", "close": 1.589419095, "volume": 373973.0}, {"date": "2021-12-08", "close": 1.5944016, "volume": 466783.0}, {"date": "2021-12-09", "close": 1.5944016, "volume": 756654.0}, {"date": "2021-12-10", "close": 1.5944016, "volume": 237903.0}, {"date": "2021-12-13", "close": 1.5944016, "volume": 481136.0}, {"date": "2021-12-14", "close": 1.589419095, "volume": 281398.0}, {"date": "2021-12-15", "close": 1.5944016, "volume": 228753.0}, {"date": "2021-12-16", "close": 1.5944016, "volume": 547929.0}, {"date": "2021-12-17", "close": 1.599384105, "volume": 225054.0}, {"date": "2021-12-20", "close": 1.599384105, "volume": 390948.0}, {"date": "2021-12-21", "close": 1.60436661, "volume": 562585.0}, {"date": "2021-12-22", "close": 1.60436661, "volume": 434962.0}, {"date": "2021-12-23", "close": 1.5944016, "volume": 144081.0}, {"date": "2021-12-24", "close": 1.60436661, "volume": 59863.0}, {"date": "2021-12-29", "close": 1.60436661, "volume": 221546.0}, {"date": "2021-12-30", "close": 1.599384105, "volume": 132040.0}, {"date": "2021-12-31", "close": 1.599384105, "volume": 21294.0}, {"date": "2022-01-04", "close": 1.60436661, "volume": 242452.0}, {"date": "2022-01-05", "close": 1.60436661, "volume": 48777.0}, {"date": "2022-01-06", "close": 1.60436661, "volume": 125352.0}, {"date": "2022-01-07", "close": 1.61433162, "volume": 102966.0}, {"date": "2022-01-10", "close": 1.609349115, "volume": 126298.0}, {"date": "2022-01-11", "close": 1.609349115, "volume": 203375.0}, {"date": "2022-01-12", "close": 1.609349115, "volume": 195311.0}, {"date": "2022-01-13", "close": 1.609349115, "volume": 296531.0}, {"date": "2022-01-14", "close": 1.609349115, "volume": 199104.0}, {"date": "2022-01-17", "close": 1.60436661, "volume": 371171.0}, {"date": "2022-01-18", "close": 1.609349115, "volume": 346287.0}, {"date": "2022-01-19", "close": 1.609349115, "volume": 356877.0}, {"date": "2022-01-20", "close": 1.599384105, "volume": 336412.0}, {"date": "2022-01-21", "close": 1.5944016, "volume": 537845.0}, {"date": "2022-01-24", "close": 1.589419095, "volume": 285192.0}, {"date": "2022-01-25", "close": 1.579454085, "volume": 511091.0}, {"date": "2022-01-27", "close": 1.559524065, "volume": 335677.0}, {"date": "2022-01-28", "close": 1.589419095, "volume": 450129.0}, {"date": "2022-01-31", "close": 1.58443659, "volume": 426040.0}, {"date": "2022-02-01", "close": 1.57447158, "volume": 147903.0}, {"date": "2022-02-02", "close": 1.58443659, "volume": 149949.0}, {"date": "2022-02-03", "close": 1.57447158, "volume": 252493.0}, {"date": "2022-02-04", "close": 1.569489075, "volume": 292284.0}, {"date": "2022-02-07", "close": 1.569489075, "volume": 193917.0}, {"date": "2022-02-08", "close": 1.58443659, "volume": 449482.0}, {"date": "2022-02-09", "close": 1.56450657, "volume": 342965.0}, {"date": "2022-02-10", "close": 1.56450657, "volume": 189742.0}, {"date": "2022-02-11", "close": 1.55454156, "volume": 391629.0}, {"date": "2022-02-14", "close": 1.53461154, "volume": 351641.0}, {"date": "2022-02-15", "close": 1.54457655, "volume": 387112.0}, {"date": "2022-02-16", "close": 1.54457655, "volume": 211742.0}, {"date": "2022-02-17", "close": 1.54457655, "volume": 408672.0}, {"date": "2022-02-18", "close": 1.54457655, "volume": 260184.0}, {"date": "2022-02-21", "close": 1.529629035, "volume": 192180.0}, {"date": "2022-02-22", "close": 1.539594045, "volume": 335350.0}, {"date": "2022-02-23", "close": 1.55454156, "volume": 218376.0}, {"date": "2022-02-24", "close": 1.54457655, "volume": 468229.0}, {"date": "2022-02-25", "close": 1.529629035, "volume": 583667.0}, {"date": "2022-02-28", "close": 1.54457655, "volume": 362052.0}, {"date": "2022-03-01", "close": 1.56450657, "volume": 504462.0}, {"date": "2022-03-02", "close": 1.539594045, "volume": 262158.0}, {"date": "2022-03-03", "close": 1.53461154, "volume": 350912.0}, {"date": "2022-03-04", "close": 1.54457655, "volume": 229278.0}, {"date": "2022-03-07", "close": 1.529629035, "volume": 148954.0}, {"date": "2022-03-08", "close": 1.55454156, "volume": 561367.0}, {"date": "2022-03-09", "close": 1.55454156, "volume": 553846.0}, {"date": "2022-03-10", "close": 1.54457655, "volume": 357121.0}, {"date": "2022-03-11", "close": 1.549559055, "volume": 184592.0}, {"date": "2022-03-14", "close": 1.54457655, "volume": 201448.0}, {"date": "2022-03-15", "close": 1.549559055, "volume": 225505.0}, {"date": "2022-03-16", "close": 1.54457655, "volume": 239868.0}, {"date": "2022-03-17", "close": 1.539594045, "volume": 115465.0}, {"date": "2022-03-18", "close": 1.569489075, "volume": 208240.0}, {"date": "2022-03-21", "close": 1.57447158, "volume": 166787.0}, {"date": "2022-03-22", "close": 1.55454156, "volume": 221864.0}, {"date": "2022-03-23", "close": 1.57447158, "volume": 149071.0}, {"date": "2022-03-24", "close": 1.58443659, "volume": 207806.0}, {"date": "2022-03-25", "close": 1.57447158, "volume": 124839.0}, {"date": "2022-03-28", "close": 1.56450657, "volume": 159268.0}, {"date": "2022-03-29", "close": 1.579454085, "volume": 334498.0}, {"date": "2022-03-30", "close": 1.56450657, "volume": 287472.0}, {"date": "2022-03-31", "close": 1.57447158, "volume": 303507.0}, {"date": "2022-04-01", "close": 1.579454085, "volume": 367205.0}, {"date": "2022-04-04", "close": 1.57447158, "volume": 245031.0}, {"date": "2022-04-05", "close": 1.569489075, "volume": 264385.0}, {"date": "2022-04-06", "close": 1.57447158, "volume": 280579.0}, {"date": "2022-04-07", "close": 1.559524065, "volume": 278419.0}, {"date": "2022-04-08", "close": 1.57447158, "volume": 321086.0}, {"date": "2022-04-11", "close": 1.559524065, "volume": 500246.0}, {"date": "2022-04-12", "close": 1.56450657, "volume": 422431.0}, {"date": "2022-04-13", "close": 1.55454156, "volume": 231889.0}, {"date": "2022-04-14", "close": 1.56450657, "volume": 144617.0}, {"date": "2022-04-19", "close": 1.569489075, "volume": 374804.0}, {"date": "2022-04-20", "close": 1.56450657, "volume": 259094.0}, {"date": "2022-04-21", "close": 1.559524065, "volume": 136265.0}, {"date": "2022-04-22", "close": 1.559524065, "volume": 404898.0}, {"date": "2022-04-26", "close": 1.569489075, "volume": 272772.0}, {"date": "2022-04-27", "close": 1.559524065, "volume": 309959.0}, {"date": "2022-04-28", "close": 1.56450657, "volume": 173082.0}, {"date": "2022-04-29", "close": 1.55454156, "volume": 381486.0}, {"date": "2022-05-02", "close": 1.539594045, "volume": 160670.0}, {"date": "2022-05-03", "close": 1.539594045, "volume": 206582.0}, {"date": "2022-05-04", "close": 1.54457655, "volume": 139063.0}, {"date": "2022-05-05", "close": 1.529629035, "volume": 96790.0}, {"date": "2022-05-06", "close": 1.54457655, "volume": 163321.0}, {"date": "2022-05-09", "close": 1.46485647, "volume": 315437.0}, {"date": "2022-05-10", "close": 1.4947515, "volume": 270754.0}, {"date": "2022-05-11", "close": 1.47482148, "volume": 231844.0}, {"date": "2022-05-12", "close": 1.47482148, "volume": 252820.0}, {"date": "2022-05-13", "close": 1.489768995, "volume": 516932.0}, {"date": "2022-05-16", "close": 1.499734005, "volume": 260999.0}, {"date": "2022-05-17", "close": 1.499734005, "volume": 127505.0}, {"date": "2022-05-18", "close": 1.4947515, "volume": 144806.0}, {"date": "2022-05-19", "close": 1.48478649, "volume": 302576.0}, {"date": "2022-05-20", "close": 1.499734005, "volume": 195914.0}, {"date": "2022-05-23", "close": 1.48478649, "volume": 205465.0}, {"date": "2022-05-24", "close": 1.43496144, "volume": 546309.0}, {"date": "2022-05-25", "close": 1.44492645, "volume": 404356.0}, {"date": "2022-05-26", "close": 1.44492645, "volume": 370803.0}, {"date": "2022-05-27", "close": 1.46485647, "volume": 129620.0}, {"date": "2022-05-30", "close": 1.46485647, "volume": 243311.0}, {"date": "2022-05-31", "close": 1.45489146, "volume": 230730.0}, {"date": "2022-06-01", "close": 1.45489146, "volume": 274272.0}, {"date": "2022-06-02", "close": 1.47482148, "volume": 145579.0}, {"date": "2022-06-03", "close": 1.439943945, "volume": 663077.0}, {"date": "2022-06-06", "close": 1.469838975, "volume": 525654.0}, {"date": "2022-06-07", "close": 1.47482148, "volume": 231263.0}, {"date": "2022-06-08", "close": 1.44492645, "volume": 188812.0}, {"date": "2022-06-09", "close": 1.410048915, "volume": 374371.0}, {"date": "2022-06-10", "close": 1.43496144, "volume": 236808.0}, {"date": "2022-06-14", "close": 1.41503142, "volume": 674797.0}, {"date": "2022-06-15", "close": 1.35524136, "volume": 803000.0}, {"date": "2022-06-16", "close": 1.33531134, "volume": 877693.0}, {"date": "2022-06-17", "close": 1.360223865, "volume": 131003.0}, {"date": "2022-06-20", "close": 1.41503142, "volume": 149931.0}, {"date": "2022-06-21", "close": 1.410048915, "volume": 321215.0}, {"date": "2022-06-22", "close": 1.40506641, "volume": 378878.0}, {"date": "2022-06-23", "close": 1.40506641, "volume": 382937.0}, {"date": "2022-06-24", "close": 1.38513639, "volume": 235018.0}, {"date": "2022-06-27", "close": 1.3951014, "volume": 590133.0}, {"date": "2022-06-28", "close": 1.3951014, "volume": 707174.0}, {"date": "2022-06-29", "close": 1.380153885, "volume": 310040.0}, {"date": "2022-06-30", "close": 1.370188875, "volume": 760176.0}, {"date": "2022-07-01", "close": 1.3951014, "volume": 261831.0}, {"date": "2022-07-04", "close": 1.459873965, "volume": 206637.0}, {"date": "2022-07-05", "close": 1.4947515, "volume": 240519.0}, {"date": "2022-07-06", "close": 1.51468152, "volume": 133938.0}, {"date": "2022-07-07", "close": 1.4947515, "volume": 60024.0}, {"date": "2022-07-08", "close": 1.469838975, "volume": 393158.0}, {"date": "2022-07-11", "close": 1.47482148, "volume": 157777.0}, {"date": "2022-07-12", "close": 1.48478649, "volume": 306625.0}, {"date": "2022-07-13", "close": 1.479803985, "volume": 255861.0}, {"date": "2022-07-14", "close": 1.459873965, "volume": 372358.0}, {"date": "2022-07-15", "close": 1.469838975, "volume": 286483.0}, {"date": "2022-07-18", "close": 1.47482148, "volume": 266227.0}, {"date": "2022-07-19", "close": 1.449908955, "volume": 255181.0}, {"date": "2022-07-20", "close": 1.44492645, "volume": 158325.0}, {"date": "2022-07-21", "close": 1.45489146, "volume": 352910.0}, {"date": "2022-07-22", "close": 1.48478649, "volume": 302033.0}, {"date": "2022-07-25", "close": 1.48478649, "volume": 109920.0}, {"date": "2022-07-26", "close": 1.45489146, "volume": 318682.0}, {"date": "2022-07-27", "close": 1.459873965, "volume": 193858.0}, {"date": "2022-07-28", "close": 1.45489146, "volume": 394105.0}, {"date": "2022-07-29", "close": 1.46485647, "volume": 107750.0}, {"date": "2022-08-01", "close": 1.46485647, "volume": 674139.0}, {"date": "2022-08-02", "close": 1.47482148, "volume": 97848.0}, {"date": "2022-08-03", "close": 1.46485647, "volume": 198330.0}, {"date": "2022-08-04", "close": 1.47482148, "volume": 41726.0}, {"date": "2022-08-05", "close": 1.489768995, "volume": 169992.0}, {"date": "2022-08-08", "close": 1.47482148, "volume": 270969.0}, {"date": "2022-08-09", "close": 1.479803985, "volume": 507421.0}, {"date": "2022-08-10", "close": 1.48478649, "volume": 228401.0}, {"date": "2022-08-11", "close": 1.48478649, "volume": 312152.0}, {"date": "2022-08-12", "close": 1.509699015, "volume": 194262.0}, {"date": "2022-08-15", "close": 1.48478649, "volume": 359561.0}, {"date": "2022-08-16", "close": 1.51468152, "volume": 183569.0}, {"date": "2022-08-17", "close": 1.4947515, "volume": 148743.0}, {"date": "2022-08-18", "close": 1.499734005, "volume": 354176.0}, {"date": "2022-08-19", "close": 1.48478649, "volume": 170037.0}, {"date": "2022-08-22", "close": 1.47482148, "volume": 478455.0}, {"date": "2022-08-23", "close": 1.4947515, "volume": 171712.0}, {"date": "2022-08-24", "close": 1.489768995, "volume": 303275.0}, {"date": "2022-08-25", "close": 1.48478649, "volume": 244732.0}, {"date": "2022-08-26", "close": 1.479803985, "volume": 389347.0}, {"date": "2022-08-29", "close": 1.48478649, "volume": 244321.0}, {"date": "2022-08-30", "close": 1.469838975, "volume": 426205.0}, {"date": "2022-08-31", "close": 1.47482148, "volume": 113915.0}, {"date": "2022-09-01", "close": 1.47482148, "volume": 100297.0}, {"date": "2022-09-02", "close": 1.48478649, "volume": 110142.0}, {"date": "2022-09-05", "close": 1.459873965, "volume": 189704.0}, {"date": "2022-09-06", "close": 1.469838975, "volume": 266830.0}, {"date": "2022-09-07", "close": 1.45489146, "volume": 220230.0}, {"date": "2022-09-08", "close": 1.46485647, "volume": 62185.0}, {"date": "2022-09-09", "close": 1.479803985, "volume": 163690.0}, {"date": "2022-09-12", "close": 1.449908955, "volume": 146990.0}, {"date": "2022-09-13", "close": 1.459873965, "volume": 157482.0}, {"date": "2022-09-14", "close": 1.43496144, "volume": 222836.0}, {"date": "2022-09-15", "close": 1.44492645, "volume": 183743.0}, {"date": "2022-09-16", "close": 1.44492645, "volume": 227634.0}, {"date": "2022-09-19", "close": 1.45489146, "volume": 171236.0}, {"date": "2022-09-20", "close": 1.43496144, "volume": 224751.0}, {"date": "2022-09-21", "close": 1.46485647, "volume": 93165.0}, {"date": "2022-09-23", "close": 1.44492645, "volume": 83996.0}, {"date": "2022-09-26", "close": 1.44492645, "volume": 200013.0}, {"date": "2022-09-27", "close": 1.44492645, "volume": 129710.0}, {"date": "2022-09-28", "close": 1.45489146, "volume": 128594.0}, {"date": "2022-09-29", "close": 1.42499643, "volume": 162412.0}, {"date": "2022-09-30", "close": 1.44492645, "volume": 151561.0}, {"date": "2022-10-03", "close": 1.439943945, "volume": 71726.0}, {"date": "2022-10-04", "close": 1.45489146, "volume": 698697.0}, {"date": "2022-10-05", "close": 1.44492645, "volume": 1403271.0}, {"date": "2022-10-06", "close": 1.489768995, "volume": 1307280.0}, {"date": "2022-10-07", "close": 1.43496144, "volume": 239054.0}, {"date": "2022-10-10", "close": 1.44492645, "volume": 134915.0}, {"date": "2022-10-11", "close": 1.449908955, "volume": 124131.0}, {"date": "2022-10-12", "close": 1.47482148, "volume": 159515.0}, {"date": "2022-10-13", "close": 1.44492645, "volume": 42683.0}, {"date": "2022-10-14", "close": 1.46485647, "volume": 257345.0}, {"date": "2022-10-17", "close": 1.459873965, "volume": 179890.0}, {"date": "2022-10-18", "close": 1.459873965, "volume": 84251.0}, {"date": "2022-10-19", "close": 1.45489146, "volume": 71264.0}, {"date": "2022-10-20", "close": 1.46485647, "volume": 224291.0}, {"date": "2022-10-21", "close": 1.45489146, "volume": 373201.0}, {"date": "2022-10-24", "close": 1.45489146, "volume": 267792.0}, {"date": "2022-10-25", "close": 1.459873965, "volume": 234988.0}, {"date": "2022-10-26", "close": 1.44492645, "volume": 398387.0}, {"date": "2022-10-27", "close": 1.42499643, "volume": 443445.0}, {"date": "2022-10-28", "close": 1.420013925, "volume": 301537.0}, {"date": "2022-10-31", "close": 1.439943945, "volume": 99265.0}, {"date": "2022-11-01", "close": 1.45489146, "volume": 57188.0}, {"date": "2022-11-02", "close": 1.44492645, "volume": 118785.0}, {"date": "2022-11-03", "close": 1.42499643, "volume": 330801.0}, {"date": "2022-11-04", "close": 1.42499643, "volume": 149112.0}, {"date": "2022-11-07", "close": 1.410048915, "volume": 263444.0}, {"date": "2022-11-08", "close": 1.40506641, "volume": 133649.0}, {"date": "2022-11-09", "close": 1.420013925, "volume": 270246.0}, {"date": "2022-11-10", "close": 1.410048915, "volume": 205660.0}, {"date": "2022-11-11", "close": 1.410048915, "volume": 328634.0}, {"date": "2022-11-14", "close": 1.420013925, "volume": 350490.0}, {"date": "2022-11-15", "close": 1.3951014, "volume": 491674.0}, {"date": "2022-11-16", "close": 1.420013925, "volume": 253742.0}, {"date": "2022-11-17", "close": 1.429978935, "volume": 271886.0}, {"date": "2022-11-18", "close": 1.43496144, "volume": 128222.0}, {"date": "2022-11-21", "close": 1.420013925, "volume": 454466.0}, {"date": "2022-11-22", "close": 1.41503142, "volume": 252217.0}, {"date": "2022-11-23", "close": 1.41503142, "volume": 193358.0}, {"date": "2022-11-24", "close": 1.40506641, "volume": 428445.0}, {"date": "2022-11-25", "close": 1.410048915, "volume": 93259.0}, {"date": "2022-11-28", "close": 1.41503142, "volume": 154045.0}, {"date": "2022-11-29", "close": 1.410048915, "volume": 198313.0}, {"date": "2022-11-30", "close": 1.420013925, "volume": 269882.0}, {"date": "2022-12-01", "close": 1.429978935, "volume": 392868.0}, {"date": "2022-12-02", "close": 1.429978935, "volume": 177095.0}, {"date": "2022-12-05", "close": 1.420013925, "volume": 305927.0}, {"date": "2022-12-06", "close": 1.420013925, "volume": 208327.0}, {"date": "2022-12-07", "close": 1.40506641, "volume": 288268.0}, {"date": "2022-12-08", "close": 1.43496144, "volume": 267784.0}, {"date": "2022-12-09", "close": 1.44492645, "volume": 331694.0}, {"date": "2022-12-12", "close": 1.459873965, "volume": 218575.0}, {"date": "2022-12-13", "close": 1.46485647, "volume": 322347.0}, {"date": "2022-12-14", "close": 1.45489146, "volume": 108352.0}, {"date": "2022-12-15", "close": 1.459873965, "volume": 77609.0}, {"date": "2022-12-16", "close": 1.459873965, "volume": 148221.0}, {"date": "2022-12-19", "close": 1.459873965, "volume": 210367.0}, {"date": "2022-12-20", "close": 1.459873965, "volume": 300747.0}, {"date": "2022-12-21", "close": 1.46485647, "volume": 381041.0}, {"date": "2022-12-22", "close": 1.47482148, "volume": 171106.0}, {"date": "2022-12-23", "close": 1.45489146, "volume": 356295.0}, {"date": "2022-12-28", "close": 1.45489146, "volume": 19664.0}, {"date": "2022-12-29", "close": 1.459873965, "volume": 64906.0}, {"date": "2022-12-30", "close": 1.47482148, "volume": 44108.0}, {"date": "2023-01-03", "close": 1.469838975, "volume": 132057.0}, {"date": "2023-01-04", "close": 1.46485647, "volume": 78637.0}, {"date": "2023-01-05", "close": 1.46485647, "volume": 190932.0}, {"date": "2023-01-06", "close": 1.469838975, "volume": 79254.0}, {"date": "2023-01-09", "close": 1.46485647, "volume": 285049.0}, {"date": "2023-01-10", "close": 1.46485647, "volume": 144065.0}, {"date": "2023-01-11", "close": 1.45489146, "volume": 151313.0}, {"date": "2023-01-12", "close": 1.46485647, "volume": 137443.0}, {"date": "2023-01-13", "close": 1.469838975, "volume": 202416.0}, {"date": "2023-01-16", "close": 1.48478649, "volume": 306074.0}, {"date": "2023-01-17", "close": 1.469838975, "volume": 201893.0}, {"date": "2023-01-18", "close": 1.46485647, "volume": 733251.0}, {"date": "2023-01-19", "close": 1.46485647, "volume": 261917.0}, {"date": "2023-01-20", "close": 1.50471651, "volume": 214067.0}, {"date": "2023-01-23", "close": 1.559524065, "volume": 338967.0}, {"date": "2023-01-24", "close": 1.529629035, "volume": 204283.0}, {"date": "2023-01-25", "close": 1.52464653, "volume": 215390.0}, {"date": "2023-01-27", "close": 1.549559055, "volume": 526707.0}, {"date": "2023-01-30", "close": 1.54457655, "volume": 236417.0}, {"date": "2023-01-31", "close": 1.53461154, "volume": 305204.0}, {"date": "2023-02-01", "close": 1.529629035, "volume": 220791.0}, {"date": "2023-02-02", "close": 1.509699015, "volume": 649016.0}, {"date": "2023-02-03", "close": 1.529629035, "volume": 176490.0}, {"date": "2023-02-06", "close": 1.53461154, "volume": 229693.0}, {"date": "2023-02-07", "close": 1.51468152, "volume": 388070.0}, {"date": "2023-02-08", "close": 1.52464653, "volume": 241948.0}, {"date": "2023-02-09", "close": 1.51468152, "volume": 956178.0}, {"date": "2023-02-10", "close": 1.509699015, "volume": 607831.0}, {"date": "2023-02-13", "close": 1.499734005, "volume": 378256.0}, {"date": "2023-02-14", "close": 1.509699015, "volume": 166008.0}, {"date": "2023-02-15", "close": 1.509699015, "volume": 213461.0}, {"date": "2023-02-16", "close": 1.519664025, "volume": 115779.0}, {"date": "2023-02-17", "close": 1.519664025, "volume": 189567.0}, {"date": "2023-02-20", "close": 1.509699015, "volume": 257745.0}, {"date": "2023-02-21", "close": 1.489768995, "volume": 191776.0}, {"date": "2023-02-22", "close": 1.489768995, "volume": 508402.0}, {"date": "2023-02-23", "close": 1.479803985, "volume": 173187.0}, {"date": "2023-02-24", "close": 1.4947515, "volume": 180842.0}, {"date": "2023-02-27", "close": 1.4947515, "volume": 440263.0}, {"date": "2023-02-28", "close": 1.51468152, "volume": 526225.0}, {"date": "2023-03-01", "close": 1.52464653, "volume": 267414.0}, {"date": "2023-03-02", "close": 1.51468152, "volume": 472944.0}, {"date": "2023-03-03", "close": 1.52464653, "volume": 177266.0}, {"date": "2023-03-06", "close": 1.509699015, "volume": 189132.0}, {"date": "2023-03-07", "close": 1.519664025, "volume": 208499.0}, {"date": "2023-03-08", "close": 1.509699015, "volume": 488719.0}, {"date": "2023-03-09", "close": 1.499734005, "volume": 253143.0}, {"date": "2023-03-10", "close": 1.48478649, "volume": 410493.0}, {"date": "2023-03-13", "close": 1.50471651, "volume": 567718.0}, {"date": "2023-03-14", "close": 1.46485647, "volume": 187934.0}, {"date": "2023-03-15", "close": 1.46485647, "volume": 207089.0}, {"date": "2023-03-16", "close": 1.45489146, "volume": 314682.0}, {"date": "2023-03-17", "close": 1.48478649, "volume": 281786.0}, {"date": "2023-03-20", "close": 1.44492645, "volume": 575202.0}, {"date": "2023-03-21", "close": 1.44492645, "volume": 335474.0}, {"date": "2023-03-22", "close": 1.43496144, "volume": 295453.0}, {"date": "2023-03-23", "close": 1.459873965, "volume": 382548.0}, {"date": "2023-03-24", "close": 1.44492645, "volume": 197165.0}, {"date": "2023-03-27", "close": 1.48478649, "volume": 483841.0}, {"date": "2023-03-28", "close": 1.449908955, "volume": 239470.0}, {"date": "2023-03-29", "close": 1.48478649, "volume": 127488.0}, {"date": "2023-03-30", "close": 1.479803985, "volume": 239146.0}, {"date": "2023-03-31", "close": 1.469838975, "volume": 391007.0}, {"date": "2023-04-03", "close": 1.459873965, "volume": 393057.0}, {"date": "2023-04-04", "close": 1.45489146, "volume": 547289.0}, {"date": "2023-04-05", "close": 1.44492645, "volume": 222592.0}, {"date": "2023-04-06", "close": 1.44492645, "volume": 276137.0}, {"date": "2023-04-11", "close": 1.43496144, "volume": 465392.0}, {"date": "2023-04-12", "close": 1.46485647, "volume": 409290.0}, {"date": "2023-04-13", "close": 1.439943945, "volume": 373426.0}, {"date": "2023-04-14", "close": 1.469838975, "volume": 415697.0}, {"date": "2023-04-17", "close": 1.469838975, "volume": 443190.0}, {"date": "2023-04-18", "close": 1.47482148, "volume": 378144.0}, {"date": "2023-04-19", "close": 1.46485647, "volume": 336566.0}, {"date": "2023-04-20", "close": 1.459873965, "volume": 190784.0}, {"date": "2023-04-21", "close": 1.459873965, "volume": 471734.0}, {"date": "2023-04-24", "close": 1.47482148, "volume": 728587.0}, {"date": "2023-04-26", "close": 1.459873965, "volume": 402389.0}, {"date": "2023-04-27", "close": 1.45489146, "volume": 598817.0}, {"date": "2023-04-28", "close": 1.47482148, "volume": 866259.0}, {"date": "2023-05-01", "close": 1.479803985, "volume": 447804.0}, {"date": "2023-05-02", "close": 1.4947515, "volume": 467442.0}, {"date": "2023-05-03", "close": 1.48478649, "volume": 397917.0}, {"date": "2023-05-04", "close": 1.479803985, "volume": 471948.0}, {"date": "2023-05-05", "close": 1.48478649, "volume": 415977.0}, {"date": "2023-05-08", "close": 1.489768995, "volume": 406746.0}, {"date": "2023-05-09", "close": 1.4947515, "volume": 337723.0}, {"date": "2023-05-10", "close": 1.4947515, "volume": 376764.0}, {"date": "2023-05-11", "close": 1.479803985, "volume": 499197.0}, {"date": "2023-05-12", "close": 1.4947515, "volume": 620283.0}, {"date": "2023-05-15", "close": 1.489768995, "volume": 585753.0}, {"date": "2023-05-16", "close": 1.489768995, "volume": 902253.0}, {"date": "2023-05-17", "close": 1.479803985, "volume": 724897.0}, {"date": "2023-05-18", "close": 1.47482148, "volume": 429502.0}, {"date": "2023-05-19", "close": 1.47482148, "volume": 249893.0}, {"date": "2023-05-22", "close": 1.47482148, "volume": 369385.0}, {"date": "2023-05-23", "close": 1.46485647, "volume": 347045.0}, {"date": "2023-05-24", "close": 1.47482148, "volume": 294074.0}, {"date": "2023-05-25", "close": 1.469838975, "volume": 380995.0}, {"date": "2023-05-26", "close": 1.469838975, "volume": 407194.0}, {"date": "2023-05-29", "close": 1.469838975, "volume": 257439.0}, {"date": "2023-05-30", "close": 1.469838975, "volume": 283454.0}, {"date": "2023-05-31", "close": 1.469838975, "volume": 346331.0}, {"date": "2023-06-01", "close": 1.469838975, "volume": 588504.0}, {"date": "2023-06-02", "close": 1.46485647, "volume": 287369.0}, {"date": "2023-06-05", "close": 1.47482148, "volume": 257271.0}, {"date": "2023-06-06", "close": 1.479803985, "volume": 312172.0}, {"date": "2023-06-07", "close": 1.469838975, "volume": 253229.0}, {"date": "2023-06-08", "close": 1.449908955, "volume": 267392.0}, {"date": "2023-06-09", "close": 1.46485647, "volume": 298410.0}, {"date": "2023-06-13", "close": 1.48478649, "volume": 452898.0}, {"date": "2023-06-14", "close": 1.459873965, "volume": 434999.0}, {"date": "2023-06-15", "close": 1.46485647, "volume": 286264.0}, {"date": "2023-06-16", "close": 1.45489146, "volume": 542413.0}, {"date": "2023-06-19", "close": 1.449908955, "volume": 239118.0}, {"date": "2023-06-20", "close": 1.469838975, "volume": 640692.0}, {"date": "2023-06-21", "close": 1.46485647, "volume": 368108.0}, {"date": "2023-06-22", "close": 1.459873965, "volume": 304270.0}, {"date": "2023-06-23", "close": 1.46485647, "volume": 478229.0}, {"date": "2023-06-26", "close": 1.46485647, "volume": 136914.0}, {"date": "2023-06-27", "close": 1.47482148, "volume": 372157.0}, {"date": "2023-06-28", "close": 1.45489146, "volume": 215084.0}, {"date": "2023-06-29", "close": 1.46485647, "volume": 130220.0}, {"date": "2023-06-30", "close": 1.479803985, "volume": 234875.0}, {"date": "2023-07-03", "close": 1.479803985, "volume": 527171.0}, {"date": "2023-07-04", "close": 1.489768995, "volume": 283064.0}, {"date": "2023-07-05", "close": 1.48478649, "volume": 221482.0}, {"date": "2023-07-06", "close": 1.48478649, "volume": 363308.0}, {"date": "2023-07-07", "close": 1.47482148, "volume": 277904.0}, {"date": "2023-07-10", "close": 1.47482148, "volume": 465079.0}, {"date": "2023-07-11", "close": 1.47482148, "volume": 341275.0}, {"date": "2023-07-12", "close": 1.479803985, "volume": 557644.0}, {"date": "2023-07-13", "close": 1.489768995, "volume": 342576.0}, {"date": "2023-07-14", "close": 1.48478649, "volume": 296115.0}, {"date": "2023-07-17", "close": 1.48478649, "volume": 643201.0}, {"date": "2023-07-18", "close": 1.47482148, "volume": 388673.0}, {"date": "2023-07-19", "close": 1.489768995, "volume": 611726.0}, {"date": "2023-07-20", "close": 1.489768995, "volume": 366212.0}, {"date": "2023-07-21", "close": 1.50471651, "volume": 572747.0}, {"date": "2023-07-24", "close": 1.519664025, "volume": 1113975.0}, {"date": "2023-07-25", "close": 1.53461154, "volume": 799886.0}, {"date": "2023-07-26", "close": 1.52464653, "volume": 440309.0}, {"date": "2023-07-27", "close": 1.519664025, "volume": 702401.0}, {"date": "2023-07-28", "close": 1.529629035, "volume": 404563.0}, {"date": "2023-07-31", "close": 1.529629035, "volume": 368087.0}, {"date": "2023-08-01", "close": 1.539594045, "volume": 683403.0}, {"date": "2023-08-02", "close": 1.529629035, "volume": 472762.0}, {"date": "2023-08-03", "close": 1.529629035, "volume": 764425.0}, {"date": "2023-08-04", "close": 1.529629035, "volume": 269379.0}, {"date": "2023-08-07", "close": 1.52464653, "volume": 506262.0}, {"date": "2023-08-08", "close": 1.529629035, "volume": 658378.0}, {"date": "2023-08-09", "close": 1.52464653, "volume": 530167.0}, {"date": "2023-08-10", "close": 1.529629035, "volume": 421434.0}, {"date": "2023-08-11", "close": 1.53461154, "volume": 689383.0}, {"date": "2023-08-14", "close": 1.539594045, "volume": 661714.0}, {"date": "2023-08-15", "close": 1.539594045, "volume": 524169.0}, {"date": "2023-08-16", "close": 1.529629035, "volume": 286946.0}, {"date": "2023-08-17", "close": 1.53461154, "volume": 369257.0}, {"date": "2023-08-18", "close": 1.539594045, "volume": 231294.0}, {"date": "2023-08-21", "close": 1.53461154, "volume": 287813.0}, {"date": "2023-08-22", "close": 1.53461154, "volume": 258067.0}, {"date": "2023-08-23", "close": 1.53461154, "volume": 288760.0}, {"date": "2023-08-24", "close": 1.539594045, "volume": 548261.0}, {"date": "2023-08-25", "close": 1.55454156, "volume": 554118.0}, {"date": "2023-08-28", "close": 1.56450657, "volume": 939516.0}, {"date": "2023-08-29", "close": 1.569489075, "volume": 331259.0}, {"date": "2023-08-30", "close": 1.569489075, "volume": 499898.0}, {"date": "2023-08-31", "close": 1.57447158, "volume": 585873.0}, {"date": "2023-09-01", "close": 1.57447158, "volume": 208607.0}, {"date": "2023-09-04", "close": 1.5944016, "volume": 2926556.0}, {"date": "2023-09-05", "close": 1.5944016, "volume": 1494801.0}, {"date": "2023-09-06", "close": 1.5944016, "volume": 914446.0}, {"date": "2023-09-07", "close": 1.589419095, "volume": 1436638.0}, {"date": "2023-09-08", "close": 1.58443659, "volume": 1670786.0}, {"date": "2023-09-11", "close": 1.60436661, "volume": 1275766.0}, {"date": "2023-09-12", "close": 1.60436661, "volume": 1971204.0}, {"date": "2023-09-13", "close": 1.599384105, "volume": 2039559.0}, {"date": "2023-09-14", "close": 1.599384105, "volume": 3537744.0}, {"date": "2023-09-15", "close": 1.67412168, "volume": 21990865.0}, {"date": "2023-09-18", "close": 1.609349115, "volume": 2986686.0}, {"date": "2023-09-19", "close": 1.62429663, "volume": 10583368.0}, {"date": "2023-09-20", "close": 1.619314125, "volume": 1039099.0}, {"date": "2023-09-21", "close": 1.629279135, "volume": 1726785.0}, {"date": "2023-09-22", "close": 1.599384105, "volume": 617721.0}, {"date": "2023-09-25", "close": 1.599384105, "volume": 972795.0}, {"date": "2023-09-26", "close": 1.60436661, "volume": 581780.0}, {"date": "2023-09-27", "close": 1.60436661, "volume": 444493.0}, {"date": "2023-09-28", "close": 1.609349115, "volume": 209709.0}, {"date": "2023-09-29", "close": 1.60436661, "volume": 458565.0}, {"date": "2023-10-02", "close": 1.599384105, "volume": 350461.0}, {"date": "2023-10-03", "close": 1.5944016, "volume": 398580.0}, {"date": "2023-10-04", "close": 1.589419095, "volume": 588132.0}, {"date": "2023-10-05", "close": 1.57447158, "volume": 1154329.0}, {"date": "2023-10-06", "close": 1.56450657, "volume": 220806.0}, {"date": "2023-10-09", "close": 1.57447158, "volume": 358057.0}, {"date": "2023-10-10", "close": 1.57447158, "volume": 369387.0}, {"date": "2023-10-11", "close": 1.58443659, "volume": 552184.0}, {"date": "2023-10-12", "close": 1.579454085, "volume": 236080.0}, {"date": "2023-10-13", "close": 1.58443659, "volume": 431821.0}, {"date": "2023-10-16", "close": 1.579454085, "volume": 334881.0}, {"date": "2023-10-17", "close": 1.61433162, "volume": 814709.0}, {"date": "2023-10-18", "close": 1.5944016, "volume": 319530.0}, {"date": "2023-10-19", "close": 1.58443659, "volume": 496522.0}, {"date": "2023-10-20", "close": 1.58443659, "volume": 521329.0}, {"date": "2023-10-23", "close": 1.579454085, "volume": 475063.0}, {"date": "2023-10-24", "close": 1.58443659, "volume": 1342357.0}, {"date": "2023-10-25", "close": 1.58443659, "volume": 638340.0}, {"date": "2023-10-26", "close": 1.58443659, "volume": 208302.0}, {"date": "2023-10-27", "close": 1.58443659, "volume": 350444.0}, {"date": "2023-10-30", "close": 1.58443659, "volume": 431918.0}, {"date": "2023-10-31", "close": 1.57447158, "volume": 527072.0}, {"date": "2023-11-01", "close": 1.58443659, "volume": 748216.0}, {"date": "2023-11-02", "close": 1.58443659, "volume": 663710.0}, {"date": "2023-11-03", "close": 1.58443659, "volume": 269474.0}, {"date": "2023-11-06", "close": 1.589419095, "volume": 155140.0}, {"date": "2023-11-07", "close": 1.5944016, "volume": 234197.0}, {"date": "2023-11-08", "close": 1.599384105, "volume": 439139.0}, {"date": "2023-11-09", "close": 1.599384105, "volume": 327975.0}, {"date": "2023-11-10", "close": 1.599384105, "volume": 626194.0}, {"date": "2023-11-13", "close": 1.5944016, "volume": 147595.0}, {"date": "2023-11-14", "close": 1.599384105, "volume": 493346.0}, {"date": "2023-11-15", "close": 1.5944016, "volume": 400649.0}, {"date": "2023-11-16", "close": 1.60436661, "volume": 611278.0}, {"date": "2023-11-17", "close": 1.599384105, "volume": 1091599.0}, {"date": "2023-11-20", "close": 1.599384105, "volume": 376089.0}, {"date": "2023-11-21", "close": 1.589419095, "volume": 948151.0}, {"date": "2023-11-22", "close": 1.60436661, "volume": 661752.0}, {"date": "2023-11-23", "close": 1.599384105, "volume": 639638.0}, {"date": "2023-11-24", "close": 1.589419095, "volume": 684913.0}, {"date": "2023-11-27", "close": 1.589419095, "volume": 280799.0}, {"date": "2023-11-28", "close": 1.599384105, "volume": 898455.0}, {"date": "2023-11-29", "close": 1.599384105, "volume": 2505658.0}, {"date": "2023-11-30", "close": 1.60436661, "volume": 602886.0}, {"date": "2023-12-01", "close": 1.609349115, "volume": 510788.0}, {"date": "2023-12-04", "close": 1.599384105, "volume": 534532.0}, {"date": "2023-12-05", "close": 1.5944016, "volume": 556413.0}, {"date": "2023-12-08", "close": 1.58443659, "volume": 612116.0}, {"date": "2023-12-11", "close": 1.589419095, "volume": 946651.0}, {"date": "2023-12-12", "close": 1.5944016, "volume": 234822.0}, {"date": "2023-12-13", "close": 1.5944016, "volume": 433520.0}, {"date": "2023-12-14", "close": 1.599384105, "volume": 686109.0}, {"date": "2023-12-15", "close": 1.599384105, "volume": 1150111.0}, {"date": "2023-12-18", "close": 1.5944016, "volume": 953920.0}, {"date": "2023-12-19", "close": 1.60436661, "volume": 717926.0}, {"date": "2023-12-20", "close": 1.60436661, "volume": 293321.0}, {"date": "2023-12-21", "close": 1.61433162, "volume": 448710.0}, {"date": "2023-12-22", "close": 1.61433162, "volume": 401412.0}, {"date": "2023-12-27", "close": 1.61433162, "volume": 142307.0}, {"date": "2023-12-28", "close": 1.61433162, "volume": 202576.0}, {"date": "2023-12-29", "close": 1.63426164, "volume": 85171.0}, {"date": "2024-01-02", "close": 1.629279135, "volume": 209009.0}, {"date": "2024-01-03", "close": 1.629279135, "volume": 179810.0}, {"date": "2024-01-04", "close": 1.62429663, "volume": 30111.0}, {"date": "2024-01-05", "close": 1.619314125, "volume": 373780.0}, {"date": "2024-01-08", "close": 1.619314125, "volume": 133413.0}, {"date": "2024-01-09", "close": 1.609349115, "volume": 451889.0}, {"date": "2024-01-10", "close": 1.599384105, "volume": 261730.0}, {"date": "2024-01-11", "close": 1.599384105, "volume": 195554.0}, {"date": "2024-01-12", "close": 1.599384105, "volume": 455542.0}, {"date": "2024-01-15", "close": 1.60436661, "volume": 415235.0}, {"date": "2024-01-16", "close": 1.60436661, "volume": 880352.0}, {"date": "2024-01-17", "close": 1.599384105, "volume": 792755.0}, {"date": "2024-01-18", "close": 1.609349115, "volume": 191270.0}, {"date": "2024-01-19", "close": 1.60436661, "volume": 117820.0}, {"date": "2024-01-22", "close": 1.61433162, "volume": 811839.0}, {"date": "2024-01-23", "close": 1.61433162, "volume": 264558.0}, {"date": "2024-01-24", "close": 1.60436661, "volume": 398569.0}, {"date": "2024-01-25", "close": 1.61433162, "volume": 193538.0}, {"date": "2024-01-29", "close": 1.60436661, "volume": 837454.0}, {"date": "2024-01-30", "close": 1.609349115, "volume": 241060.0}, {"date": "2024-01-31", "close": 1.609349115, "volume": 1109876.0}, {"date": "2024-02-01", "close": 1.60436661, "volume": 917456.0}, {"date": "2024-02-02", "close": 1.60436661, "volume": 368966.0}, {"date": "2024-02-05", "close": 1.60436661, "volume": 476758.0}, {"date": "2024-02-06", "close": 1.61433162, "volume": 881664.0}, {"date": "2024-02-07", "close": 1.60436661, "volume": 261147.0}, {"date": "2024-02-08", "close": 1.609349115, "volume": 447088.0}, {"date": "2024-02-09", "close": 1.619314125, "volume": 878024.0}, {"date": "2024-02-12", "close": 1.61433162, "volume": 436424.0}, {"date": "2024-02-13", "close": 1.609349115, "volume": 541847.0}, {"date": "2024-02-14", "close": 1.61433162, "volume": 494306.0}, {"date": "2024-02-15", "close": 1.609349115, "volume": 985589.0}, {"date": "2024-02-16", "close": 1.609349115, "volume": 582808.0}, {"date": "2024-02-19", "close": 1.609349115, "volume": 319334.0}, {"date": "2024-02-20", "close": 1.609349115, "volume": 1284318.0}, {"date": "2024-02-21", "close": 1.609349115, "volume": 471876.0}, {"date": "2024-02-22", "close": 1.609349115, "volume": 600168.0}, {"date": "2024-02-23", "close": 1.60436661, "volume": 498240.0}, {"date": "2024-02-26", "close": 1.609349115, "volume": 389828.0}, {"date": "2024-02-27", "close": 1.609349115, "volume": 581802.0}, {"date": "2024-02-28", "close": 1.61433162, "volume": 652541.0}, {"date": "2024-02-29", "close": 1.609349115, "volume": 1384241.0}, {"date": "2024-03-01", "close": 1.61433162, "volume": 624091.0}, {"date": "2024-03-04", "close": 1.619314125, "volume": 377779.0}, {"date": "2024-03-05", "close": 1.609349115, "volume": 552155.0}, {"date": "2024-03-06", "close": 1.61433162, "volume": 439168.0}, {"date": "2024-03-07", "close": 1.61433162, "volume": 372049.0}, {"date": "2024-03-08", "close": 1.60436661, "volume": 192945.0}, {"date": "2024-03-11", "close": 1.609349115, "volume": 326570.0}, {"date": "2024-03-12", "close": 1.60436661, "volume": 1072667.0}, {"date": "2024-03-13", "close": 1.61433162, "volume": 522389.0}, {"date": "2024-03-14", "close": 1.61433162, "volume": 922500.0}, {"date": "2024-03-15", "close": 1.619314125, "volume": 2229766.0}, {"date": "2024-03-18", "close": 1.61433162, "volume": 1269006.0}, {"date": "2024-03-19", "close": 1.61433162, "volume": 614889.0}, {"date": "2024-03-20", "close": 1.609349115, "volume": 547537.0}, {"date": "2024-03-21", "close": 1.60436661, "volume": 1366869.0}, {"date": "2024-03-22", "close": 1.609349115, "volume": 442943.0}, {"date": "2024-03-25", "close": 1.619314125, "volume": 938094.0}, {"date": "2024-03-26", "close": 1.619314125, "volume": 423812.0}, {"date": "2024-03-27", "close": 1.61433162, "volume": 343413.0}, {"date": "2024-03-28", "close": 1.619314125, "volume": 790309.0}, {"date": "2024-04-02", "close": 1.62429663, "volume": 685743.0}, {"date": "2024-04-03", "close": 1.62429663, "volume": 657713.0}, {"date": "2024-04-04", "close": 1.609349115, "volume": 964475.0}, {"date": "2024-04-05", "close": 1.63426164, "volume": 982949.0}, {"date": "2024-04-08", "close": 1.62429663, "volume": 407978.0}, {"date": "2024-04-09", "close": 1.63426164, "volume": 505276.0}, {"date": "2024-04-10", "close": 1.639244145, "volume": 608990.0}, {"date": "2024-04-11", "close": 1.639244145, "volume": 639135.0}, {"date": "2024-04-12", "close": 1.619314125, "volume": 703176.0}, {"date": "2024-04-15", "close": 1.64422665, "volume": 366496.0}, {"date": "2024-04-16", "close": 1.629279135, "volume": 237006.0}, {"date": "2024-04-17", "close": 1.639244145, "volume": 458060.0}, {"date": "2024-04-18", "close": 1.64422665, "volume": 510850.0}, {"date": "2024-04-19", "close": 1.629279135, "volume": 1068087.0}, {"date": "2024-04-22", "close": 1.629279135, "volume": 471935.0}, {"date": "2024-04-23", "close": 1.63426164, "volume": 663308.0}, {"date": "2024-04-24", "close": 1.63426164, "volume": 168171.0}, {"date": "2024-04-26", "close": 1.629279135, "volume": 348602.0}, {"date": "2024-04-29", "close": 1.63426164, "volume": 625168.0}, {"date": "2024-04-30", "close": 1.62429663, "volume": 660657.0}, {"date": "2024-05-01", "close": 1.62429663, "volume": 759854.0}, {"date": "2024-05-02", "close": 1.639244145, "volume": 364396.0}, {"date": "2024-05-03", "close": 1.649209155, "volume": 332297.0}, {"date": "2024-05-06", "close": 1.639244145, "volume": 1475221.0}, {"date": "2024-05-07", "close": 1.639244145, "volume": 1424781.0}, {"date": "2024-05-08", "close": 1.62429663, "volume": 884837.0}, {"date": "2024-05-09", "close": 1.619314125, "volume": 494487.0}, {"date": "2024-05-10", "close": 1.619314125, "volume": 346390.0}, {"date": "2024-05-13", "close": 1.62429663, "volume": 694234.0}, {"date": "2024-05-14", "close": 1.60436661, "volume": 1559584.0}, {"date": "2024-05-15", "close": 1.599384105, "volume": 1135933.0}, {"date": "2024-05-16", "close": 1.599384105, "volume": 1165824.0}, {"date": "2024-05-17", "close": 1.609349115, "volume": 806477.0}, {"date": "2024-05-20", "close": 1.609349115, "volume": 376354.0}, {"date": "2024-05-21", "close": 1.619314125, "volume": 391855.0}, {"date": "2024-05-22", "close": 1.61433162, "volume": 665314.0}, {"date": "2024-05-23", "close": 1.62429663, "volume": 300315.0}, {"date": "2024-05-24", "close": 1.619314125, "volume": 104028.0}, {"date": "2024-05-27", "close": 1.619314125, "volume": 538002.0}, {"date": "2024-05-28", "close": 1.61433162, "volume": 422659.0}, {"date": "2024-05-29", "close": 1.61433162, "volume": 455748.0}, {"date": "2024-05-30", "close": 1.62429663, "volume": 571114.0}, {"date": "2024-05-31", "close": 1.60436661, "volume": 938387.0}, {"date": "2024-06-03", "close": 1.62429663, "volume": 453664.0}, {"date": "2024-06-04", "close": 1.62429663, "volume": 2108382.0}, {"date": "2024-06-05", "close": 1.629279135, "volume": 578001.0}, {"date": "2024-06-06", "close": 1.62429663, "volume": 434237.0}, {"date": "2024-06-07", "close": 1.62429663, "volume": 422513.0}, {"date": "2024-06-11", "close": 1.619314125, "volume": 1117740.0}, {"date": "2024-06-12", "close": 1.619314125, "volume": 339647.0}, {"date": "2024-06-13", "close": 1.609349115, "volume": 321989.0}, {"date": "2024-06-14", "close": 1.619314125, "volume": 493814.0}, {"date": "2024-06-17", "close": 1.629279135, "volume": 380112.0}, {"date": "2024-06-18", "close": 1.629279135, "volume": 296891.0}, {"date": "2024-06-19", "close": 1.619314125, "volume": 435398.0}, {"date": "2024-06-20", "close": 1.61433162, "volume": 311831.0}, {"date": "2024-06-21", "close": 1.63426164, "volume": 2260541.0}, {"date": "2024-06-24", "close": 1.629279135, "volume": 404079.0}, {"date": "2024-06-25", "close": 1.63426164, "volume": 630486.0}, {"date": "2024-06-26", "close": 1.62429663, "volume": 745294.0}, {"date": "2024-06-28", "close": 1.619314125, "volume": 1929207.0}, {"date": "2024-07-01", "close": 1.62429663, "volume": 589772.0}, {"date": "2024-07-02", "close": 1.62429663, "volume": 610398.0}, {"date": "2024-07-03", "close": 1.619314125, "volume": 864049.0}, {"date": "2024-07-04", "close": 1.619314125, "volume": 631685.0}, {"date": "2024-07-05", "close": 1.61433162, "volume": 876876.0}, {"date": "2024-07-08", "close": 1.61433162, "volume": 262676.0}, {"date": "2024-07-09", "close": 1.599384105, "volume": 917534.0}, {"date": "2024-07-10", "close": 1.60436661, "volume": 1659149.0}, {"date": "2024-07-11", "close": 1.60436661, "volume": 553312.0}, {"date": "2024-07-12", "close": 1.60436661, "volume": 490582.0}, {"date": "2024-07-15", "close": 1.60436661, "volume": 474354.0}, {"date": "2024-07-16", "close": 1.60436661, "volume": 531922.0}, {"date": "2024-07-17", "close": 1.61433162, "volume": 359432.0}, {"date": "2024-07-18", "close": 1.619314125, "volume": 684459.0}, {"date": "2024-07-19", "close": 1.629279135, "volume": 1021296.0}, {"date": "2024-07-22", "close": 1.589419095, "volume": 2714869.0}, {"date": "2024-07-23", "close": 1.609349115, "volume": 522403.0}, {"date": "2024-07-24", "close": 1.60436661, "volume": 638084.0}, {"date": "2024-07-25", "close": 1.5944016, "volume": 895993.0}, {"date": "2024-07-26", "close": 1.589419095, "volume": 941348.0}, {"date": "2024-07-29", "close": 1.589419095, "volume": 1113756.0}, {"date": "2024-07-30", "close": 1.60436661, "volume": 701726.0}, {"date": "2024-07-31", "close": 1.609349115, "volume": 788936.0}, {"date": "2024-08-01", "close": 1.609349115, "volume": 1588084.0}, {"date": "2024-08-02", "close": 1.61433162, "volume": 676351.0}, {"date": "2024-08-05", "close": 1.58443659, "volume": 1490926.0}, {"date": "2024-08-06", "close": 1.5944016, "volume": 874291.0}, {"date": "2024-08-07", "close": 1.589419095, "volume": 470851.0}, {"date": "2024-08-08", "close": 1.589419095, "volume": 630250.0}, {"date": "2024-08-09", "close": 1.60436661, "volume": 389432.0}, {"date": "2024-08-12", "close": 1.589419095, "volume": 726134.0}, {"date": "2024-08-13", "close": 1.5944016, "volume": 437503.0}, {"date": "2024-08-14", "close": 1.599384105, "volume": 599874.0}, {"date": "2024-08-15", "close": 1.609349115, "volume": 420824.0}, {"date": "2024-08-16", "close": 1.619314125, "volume": 424103.0}, {"date": "2024-08-19", "close": 1.60436661, "volume": 387543.0}, {"date": "2024-08-20", "close": 1.61433162, "volume": 586618.0}, {"date": "2024-08-21", "close": 1.61433162, "volume": 637524.0}, {"date": "2024-08-22", "close": 1.619314125, "volume": 576998.0}, {"date": "2024-08-23", "close": 1.60436661, "volume": 603825.0}, {"date": "2024-08-26", "close": 1.61433162, "volume": 300195.0}, {"date": "2024-08-27", "close": 1.619314125, "volume": 457746.0}, {"date": "2024-08-28", "close": 1.619314125, "volume": 572325.0}, {"date": "2024-08-29", "close": 1.63426164, "volume": 942168.0}, {"date": "2024-08-30", "close": 1.63426164, "volume": 723186.0}, {"date": "2024-09-02", "close": 1.63426164, "volume": 601713.0}, {"date": "2024-09-03", "close": 1.62429663, "volume": 396251.0}, {"date": "2024-09-04", "close": 1.619314125, "volume": 529373.0}, {"date": "2024-09-05", "close": 1.619314125, "volume": 568194.0}, {"date": "2024-09-06", "close": 1.609349115, "volume": 377389.0}, {"date": "2024-09-09", "close": 1.609349115, "volume": 799422.0}, {"date": "2024-09-10", "close": 1.629279135, "volume": 925894.0}, {"date": "2024-09-11", "close": 1.619314125, "volume": 396119.0}, {"date": "2024-09-12", "close": 1.61433162, "volume": 486209.0}, {"date": "2024-09-13", "close": 1.619314125, "volume": 447704.0}, {"date": "2024-09-16", "close": 1.61433162, "volume": 478629.0}, {"date": "2024-09-17", "close": 1.62429663, "volume": 364489.0}, {"date": "2024-09-18", "close": 1.61433162, "volume": 507072.0}, {"date": "2024-09-19", "close": 1.619314125, "volume": 513883.0}, {"date": "2024-09-20", "close": 1.63426164, "volume": 5295921.0}, {"date": "2024-09-23", "close": 1.609349115, "volume": 1095700.0}, {"date": "2024-09-24", "close": 1.609349115, "volume": 807002.0}, {"date": "2024-09-25", "close": 1.61433162, "volume": 1109433.0}, {"date": "2024-09-26", "close": 1.609349115, "volume": 680749.0}, {"date": "2024-09-27", "close": 1.609349115, "volume": 466497.0}, {"date": "2024-09-30", "close": 1.619314125, "volume": 412258.0}, {"date": "2024-10-01", "close": 1.61433162, "volume": 662015.0}, {"date": "2024-10-02", "close": 1.62429663, "volume": 362428.0}, {"date": "2024-10-03", "close": 1.619314125, "volume": 1103614.0}, {"date": "2024-10-04", "close": 1.62429663, "volume": 162466.0}, {"date": "2024-10-07", "close": 1.619314125, "volume": 421134.0}, {"date": "2024-10-08", "close": 1.62429663, "volume": 734908.0}, {"date": "2024-10-09", "close": 1.61433162, "volume": 442580.0}, {"date": "2024-10-10", "close": 1.61433162, "volume": 438552.0}, {"date": "2024-10-11", "close": 1.62429663, "volume": 479940.0}, {"date": "2024-10-14", "close": 1.62429663, "volume": 1316320.0}, {"date": "2024-10-15", "close": 1.61433162, "volume": 485399.0}, {"date": "2024-10-16", "close": 1.62429663, "volume": 398797.0}, {"date": "2024-10-17", "close": 1.619314125, "volume": 719977.0}, {"date": "2024-10-18", "close": 1.62429663, "volume": 1348665.0}, {"date": "2024-10-21", "close": 1.62429663, "volume": 475327.0}, {"date": "2024-10-22", "close": 1.629279135, "volume": 574144.0}, {"date": "2024-10-23", "close": 1.62429663, "volume": 1105207.0}, {"date": "2024-10-24", "close": 1.619314125, "volume": 222193.0}, {"date": "2024-10-25", "close": 1.629279135, "volume": 403000.0}, {"date": "2024-10-28", "close": 1.619314125, "volume": 412503.0}, {"date": "2024-10-29", "close": 1.62429663, "volume": 446594.0}, {"date": "2024-10-30", "close": 1.62429663, "volume": 427130.0}, {"date": "2024-10-31", "close": 1.62429663, "volume": 1031452.0}, {"date": "2024-11-01", "close": 1.629279135, "volume": 1058586.0}, {"date": "2024-11-04", "close": 1.63426164, "volume": 524528.0}, {"date": "2024-11-05", "close": 1.63426164, "volume": 1012562.0}, {"date": "2024-11-06", "close": 1.62429663, "volume": 435512.0}, {"date": "2024-11-07", "close": 1.62429663, "volume": 403590.0}, {"date": "2024-11-08", "close": 1.63426164, "volume": 446977.0}, {"date": "2024-11-11", "close": 1.629279135, "volume": 652487.0}, {"date": "2024-11-12", "close": 1.629279135, "volume": 520018.0}, {"date": "2024-11-13", "close": 1.62429663, "volume": 1152347.0}, {"date": "2024-11-14", "close": 1.63426164, "volume": 633876.0}, {"date": "2024-11-15", "close": 1.63426164, "volume": 394977.0}, {"date": "2024-11-18", "close": 1.63426164, "volume": 1675910.0}, {"date": "2024-11-19", "close": 1.619314125, "volume": 1324001.0}, {"date": "2024-11-20", "close": 1.619314125, "volume": 838391.0}, {"date": "2024-11-21", "close": 1.619314125, "volume": 233909.0}, {"date": "2024-11-22", "close": 1.61433162, "volume": 743104.0}, {"date": "2024-11-25", "close": 1.629279135, "volume": 491138.0}, {"date": "2024-11-26", "close": 1.629279135, "volume": 272289.0}, {"date": "2024-11-27", "close": 1.63426164, "volume": 944030.0}, {"date": "2024-11-28", "close": 1.63426164, "volume": 925143.0}, {"date": "2024-11-29", "close": 1.63426164, "volume": 1018980.0}, {"date": "2024-12-02", "close": 1.659174165, "volume": 1316753.0}, {"date": "2024-12-03", "close": 1.649209155, "volume": 1221837.0}, {"date": "2024-12-04", "close": 1.64422665, "volume": 1187492.0}, {"date": "2024-12-05", "close": 1.64422665, "volume": 495662.0}, {"date": "2024-12-06", "close": 1.659174165, "volume": 360973.0}, {"date": "2024-12-09", "close": 1.63426164, "volume": 1261854.0}, {"date": "2024-12-10", "close": 1.629279135, "volume": 1055304.0}, {"date": "2024-12-11", "close": 1.629279135, "volume": 384068.0}, {"date": "2024-12-12", "close": 1.629279135, "volume": 686124.0}, {"date": "2024-12-13", "close": 1.639244145, "volume": 564662.0}, {"date": "2024-12-16", "close": 1.64422665, "volume": 350949.0}, {"date": "2024-12-17", "close": 1.66415667, "volume": 969734.0}, {"date": "2024-12-18", "close": 1.66415667, "volume": 1278130.0}, {"date": "2024-12-19", "close": 1.649209155, "volume": 517025.0}, {"date": "2024-12-20", "close": 1.65419166, "volume": 538901.0}, {"date": "2024-12-23", "close": 1.669139175, "volume": 634550.0}, {"date": "2024-12-24", "close": 1.66415667, "volume": 216326.0}, {"date": "2024-12-27", "close": 1.67412168, "volume": 227724.0}, {"date": "2024-12-30", "close": 1.67412168, "volume": 333601.0}, {"date": "2024-12-31", "close": 1.669139175, "volume": 209031.0}, {"date": "2025-01-02", "close": 1.669139175, "volume": 599935.0}, {"date": "2025-01-03", "close": 1.68408669, "volume": 493170.0}, {"date": "2025-01-06", "close": 1.67412168, "volume": 491477.0}, {"date": "2025-01-07", "close": 1.669139175, "volume": 998359.0}, {"date": "2025-01-08", "close": 1.65419166, "volume": 613858.0}, {"date": "2025-01-09", "close": 1.64422665, "volume": 1610088.0}, {"date": "2025-01-10", "close": 1.649209155, "volume": 271127.0}, {"date": "2025-01-13", "close": 1.65419166, "volume": 496504.0}, {"date": "2025-01-14", "close": 1.65419166, "volume": 189640.0}, {"date": "2025-01-15", "close": 1.659174165, "volume": 546906.0}, {"date": "2025-01-16", "close": 1.639244145, "volume": 1111824.0}, {"date": "2025-01-17", "close": 1.639244145, "volume": 307113.0}, {"date": "2025-01-20", "close": 1.639244145, "volume": 380006.0}, {"date": "2025-01-21", "close": 1.64422665, "volume": 285553.0}, {"date": "2025-01-22", "close": 1.659174165, "volume": 294547.0}, {"date": "2025-01-23", "close": 1.649209155, "volume": 315190.0}, {"date": "2025-01-24", "close": 1.649209155, "volume": 179844.0}, {"date": "2025-01-28", "close": 1.649209155, "volume": 184608.0}, {"date": "2025-01-29", "close": 1.65419166, "volume": 566537.0}, {"date": "2025-01-30", "close": 1.659174165, "volume": 568737.0}, {"date": "2025-01-31", "close": 1.659174165, "volume": 476904.0}, {"date": "2025-02-03", "close": 1.659174165, "volume": 555847.0}, {"date": "2025-02-04", "close": 1.64422665, "volume": 921905.0}, {"date": "2025-02-05", "close": 1.619314125, "volume": 1010775.0}, {"date": "2025-02-06", "close": 1.619314125, "volume": 781920.0}, {"date": "2025-02-07", "close": 1.619314125, "volume": 362621.0}, {"date": "2025-02-10", "close": 1.619314125, "volume": 662576.0}, {"date": "2025-02-11", "close": 1.629279135, "volume": 582832.0}, {"date": "2025-02-12", "close": 1.61433162, "volume": 1013988.0}, {"date": "2025-02-13", "close": 1.62429663, "volume": 477946.0}, {"date": "2025-02-14", "close": 1.629348, "volume": 623672.0}, {"date": "2025-02-17", "close": 1.629348, "volume": 1285822.0}, {"date": "2025-02-18", "close": 1.644342, "volume": 870561.0}, {"date": "2025-02-19", "close": 1.64934, "volume": 269589.0}, {"date": "2025-02-20", "close": 1.639344, "volume": 425691.0}, {"date": "2025-02-21", "close": 1.64934, "volume": 670452.0}, {"date": "2025-02-24", "close": 1.614354, "volume": 2566730.0}, {"date": "2025-02-25", "close": 1.609356, "volume": 786475.0}, {"date": "2025-02-26", "close": 1.619352, "volume": 295810.0}, {"date": "2025-02-27", "close": 1.619352, "volume": 468899.0}, {"date": "2025-02-28", "close": 1.609356, "volume": 1075105.0}, {"date": "2025-03-03", "close": 1.619352, "volume": 527659.0}, {"date": "2025-03-04", "close": 1.62435, "volume": 554052.0}, {"date": "2025-03-05", "close": 1.614354, "volume": 943794.0}, {"date": "2025-03-06", "close": 1.62435, "volume": 1377902.0}, {"date": "2025-03-07", "close": 1.62435, "volume": 989412.0}, {"date": "2025-03-10", "close": 1.619352, "volume": 667618.0}, {"date": "2025-03-11", "close": 1.619352, "volume": 1116689.0}, {"date": "2025-03-12", "close": 1.589364, "volume": 2350925.0}, {"date": "2025-03-13", "close": 1.569372, "volume": 1540968.0}, {"date": "2025-03-14", "close": 1.59936, "volume": 1403827.0}, {"date": "2025-03-17", "close": 1.604358, "volume": 1361343.0}, {"date": "2025-03-18", "close": 1.604358, "volume": 760944.0}, {"date": "2025-03-19", "close": 1.589364, "volume": 1611923.0}, {"date": "2025-03-20", "close": 1.604358, "volume": 840894.0}, {"date": "2025-03-21", "close": 1.604358, "volume": 2678264.0}, {"date": "2025-03-24", "close": 1.59936, "volume": 1027336.0}, {"date": "2025-03-25", "close": 1.584366, "volume": 589356.0}, {"date": "2025-03-26", "close": 1.594362, "volume": 592018.0}, {"date": "2025-03-27", "close": 1.594362, "volume": 749559.0}, {"date": "2025-03-28", "close": 1.59936, "volume": 433970.0}, {"date": "2025-03-31", "close": 1.589364, "volume": 661794.0}, {"date": "2025-04-01", "close": 1.59936, "volume": 556992.0}, {"date": "2025-04-02", "close": 1.589364, "volume": 1267182.0}, {"date": "2025-04-03", "close": 1.589364, "volume": 1262376.0}, {"date": "2025-04-04", "close": 1.569372, "volume": 1040711.0}, {"date": "2025-04-07", "close": 1.52439, "volume": 2221582.0}, {"date": "2025-04-08", "close": 1.569372, "volume": 813080.0}, {"date": "2025-04-09", "close": 1.554378, "volume": 626688.0}, {"date": "2025-04-10", "close": 1.579368, "volume": 1020894.0}, {"date": "2025-04-11", "close": 1.57437, "volume": 492462.0}, {"date": "2025-04-14", "close": 1.579368, "volume": 974013.0}, {"date": "2025-04-15", "close": 1.59936, "volume": 960685.0}, {"date": "2025-04-16", "close": 1.59936, "volume": 1450284.0}, {"date": "2025-04-17", "close": 1.589364, "volume": 717090.0}, {"date": "2025-04-22", "close": 1.604358, "volume": 1043927.0}, {"date": "2025-04-23", "close": 1.619352, "volume": 1574839.0}, {"date": "2025-04-24", "close": 1.619352, "volume": 659706.0}, {"date": "2025-04-28", "close": 1.614354, "volume": 544047.0}, {"date": "2025-04-29", "close": 1.629348, "volume": 1384797.0}, {"date": "2025-04-30", "close": 1.62435, "volume": 580099.0}, {"date": "2025-05-01", "close": 1.62435, "volume": 1164889.0}, {"date": "2025-05-02", "close": 1.62435, "volume": 612246.0}, {"date": "2025-05-05", "close": 1.619352, "volume": 756224.0}, {"date": "2025-05-06", "close": 1.614354, "volume": 516431.0}, {"date": "2025-05-07", "close": 1.62435, "volume": 1037828.0}, {"date": "2025-05-08", "close": 1.614354, "volume": 880954.0}, {"date": "2025-05-09", "close": 1.634346, "volume": 1220477.0}, {"date": "2025-05-12", "close": 1.62435, "volume": 690843.0}, {"date": "2025-05-13", "close": 1.639344, "volume": 1198611.0}, {"date": "2025-05-14", "close": 1.629348, "volume": 792780.0}, {"date": "2025-05-15", "close": 1.62435, "volume": 1536828.0}, {"date": "2025-05-16", "close": 1.619352, "volume": 715744.0}, {"date": "2025-05-19", "close": 1.62435, "volume": 486687.0}, {"date": "2025-05-20", "close": 1.619352, "volume": 967384.0}, {"date": "2025-05-21", "close": 1.614354, "volume": 472998.0}, {"date": "2025-05-22", "close": 1.629348, "volume": 530779.0}, {"date": "2025-05-23", "close": 1.619352, "volume": 1075871.0}, {"date": "2025-05-26", "close": 1.619352, "volume": 989649.0}, {"date": "2025-05-27", "close": 1.614354, "volume": 1527554.0}, {"date": "2025-05-28", "close": 1.619352, "volume": 719361.0}, {"date": "2025-05-29", "close": 1.619352, "volume": 1434424.0}, {"date": "2025-05-30", "close": 1.604358, "volume": 1815318.0}, {"date": "2025-06-02", "close": 1.59936, "volume": 1065958.0}, {"date": "2025-06-03", "close": 1.604358, "volume": 1585805.0}, {"date": "2025-06-04", "close": 1.594362, "volume": 1263515.0}, {"date": "2025-06-05", "close": 1.59936, "volume": 1035006.0}, {"date": "2025-06-06", "close": 1.604358, "volume": 829165.0}, {"date": "2025-06-10", "close": 1.609356, "volume": 2253336.0}, {"date": "2025-06-11", "close": 1.609356, "volume": 931513.0}, {"date": "2025-06-12", "close": 1.619352, "volume": 774187.0}, {"date": "2025-06-13", "close": 1.604358, "volume": 862966.0}, {"date": "2025-06-16", "close": 1.619352, "volume": 1897394.0}, {"date": "2025-06-17", "close": 1.609356, "volume": 728323.0}, {"date": "2025-06-18", "close": 1.59936, "volume": 1780791.0}, {"date": "2025-06-19", "close": 1.59936, "volume": 1416805.0}, {"date": "2025-06-20", "close": 1.594362, "volume": 2896160.0}, {"date": "2025-06-23", "close": 1.609356, "volume": 623071.0}, {"date": "2025-06-24", "close": 1.609356, "volume": 1181258.0}, {"date": "2025-06-25", "close": 1.604358, "volume": 858592.0}, {"date": "2025-06-26", "close": 1.59936, "volume": 873015.0}, {"date": "2025-06-27", "close": 1.604358, "volume": 725847.0}, {"date": "2025-06-30", "close": 1.604358, "volume": 1153680.0}, {"date": "2025-07-01", "close": 1.604358, "volume": 872511.0}, {"date": "2025-07-02", "close": 1.619352, "volume": 1034826.0}, {"date": "2025-07-03", "close": 1.609356, "volume": 592792.0}, {"date": "2025-07-04", "close": 1.614354, "volume": 928839.0}, {"date": "2025-07-07", "close": 1.614354, "volume": 1163960.0}, {"date": "2025-07-08", "close": 1.609356, "volume": 1057955.0}, {"date": "2025-07-09", "close": 1.614354, "volume": 815817.0}, {"date": "2025-07-10", "close": 1.62435, "volume": 817341.0}, {"date": "2025-07-11", "close": 1.619352, "volume": 833187.0}, {"date": "2025-07-14", "close": 1.62435, "volume": 724974.0}, {"date": "2025-07-15", "close": 1.629348, "volume": 646830.0}, {"date": "2025-07-16", "close": 1.629348, "volume": 427941.0}, {"date": "2025-07-17", "close": 1.629348, "volume": 641593.0}, {"date": "2025-07-18", "close": 1.629348, "volume": 502828.0}, {"date": "2025-07-21", "close": 1.644342, "volume": 1014409.0}, {"date": "2025-07-22", "close": 1.634346, "volume": 383985.0}, {"date": "2025-07-23", "close": 1.639344, "volume": 552298.0}, {"date": "2025-07-24", "close": 1.634346, "volume": 638605.0}, {"date": "2025-07-25", "close": 1.639344, "volume": 510671.0}, {"date": "2025-07-28", "close": 1.639344, "volume": 467577.0}, {"date": "2025-07-29", "close": 1.639344, "volume": 567340.0}, {"date": "2025-07-30", "close": 1.644342, "volume": 827295.0}, {"date": "2025-07-31", "close": 1.634346, "volume": 586172.0}, {"date": "2025-08-01", "close": 1.634346, "volume": 979180.0}, {"date": "2025-08-04", "close": 1.639344, "volume": 593915.0}, {"date": "2025-08-05", "close": 1.64934, "volume": 497025.0}, {"date": "2025-08-06", "close": 1.634346, "volume": 782907.0}, {"date": "2025-08-07", "close": 1.639344, "volume": 697262.0}, {"date": "2025-08-08", "close": 1.639344, "volume": 738328.0}, {"date": "2025-08-11", "close": 1.634346, "volume": 619441.0}, {"date": "2025-08-12", "close": 1.639344, "volume": 1032436.0}, {"date": "2025-08-13", "close": 1.639344, "volume": 1431267.0}, {"date": "2025-08-14", "close": 1.639344, "volume": 649474.0}, {"date": "2025-08-15", "close": 1.639344, "volume": 1025966.0}, {"date": "2025-08-18", "close": 1.639344, "volume": 927769.0}, {"date": "2025-08-19", "close": 1.634346, "volume": 1067075.0}, {"date": "2025-08-20", "close": 1.629348, "volume": 591994.0}, {"date": "2025-08-21", "close": 1.629348, "volume": 1010024.0}, {"date": "2025-08-22", "close": 1.634346, "volume": 1379420.0}, {"date": "2025-08-25", "close": 1.629348, "volume": 1381997.0}, {"date": "2025-08-26", "close": 1.64934, "volume": 2744497.0}, {"date": "2025-08-27", "close": 1.639344, "volume": 1085522.0}, {"date": "2025-08-28", "close": 1.634346, "volume": 1738945.0}, {"date": "2025-08-29", "close": 1.639344, "volume": 1215256.0}, {"date": "2025-09-01", "close": 1.634346, "volume": 1352250.0}, {"date": "2025-09-02", "close": 1.634346, "volume": 1645786.0}, {"date": "2025-09-03", "close": 1.619352, "volume": 1340523.0}, {"date": "2025-09-04", "close": 1.629348, "volume": 1068422.0}, {"date": "2025-09-05", "close": 1.629348, "volume": 647558.0}, {"date": "2025-09-08", "close": 1.629348, "volume": 719606.0}, {"date": "2025-09-09", "close": 1.629348, "volume": 965638.0}, {"date": "2025-09-10", "close": 1.62435, "volume": 385626.0}, {"date": "2025-09-11", "close": 1.619352, "volume": 748769.0}, {"date": "2025-09-12", "close": 1.634346, "volume": 692725.0}, {"date": "2025-09-15", "close": 1.629348, "volume": 940580.0}, {"date": "2025-09-16", "close": 1.619352, "volume": 858706.0}, {"date": "2025-09-17", "close": 1.614354, "volume": 652685.0}, {"date": "2025-09-18", "close": 1.62435, "volume": 778798.0}, {"date": "2025-09-19", "close": 1.689324, "volume": 4637164.0}, {"date": "2025-09-22", "close": 1.644342, "volume": 2692270.0}, {"date": "2025-09-23", "close": 1.634346, "volume": 1930928.0}, {"date": "2025-09-24", "close": 1.629348, "volume": 1107944.0}, {"date": "2025-09-25", "close": 1.62435, "volume": 475481.0}, {"date": "2025-09-26", "close": 1.62435, "volume": 491282.0}, {"date": "2025-09-29", "close": 1.619352, "volume": 365824.0}, {"date": "2025-09-30", "close": 1.619352, "volume": 761998.0}, {"date": "2025-10-01", "close": 1.619352, "volume": 338198.0}, {"date": "2025-10-02", "close": 1.614354, "volume": 1019891.0}, {"date": "2025-10-03", "close": 1.614354, "volume": 939509.0}, {"date": "2025-10-06", "close": 1.614354, "volume": 520584.0}, {"date": "2025-10-07", "close": 1.609356, "volume": 605171.0}, {"date": "2025-10-08", "close": 1.609356, "volume": 766827.0}, {"date": "2025-10-09", "close": 1.589364, "volume": 1033311.0}, {"date": "2025-10-10", "close": 1.604358, "volume": 729052.0}, {"date": "2025-10-13", "close": 1.604358, "volume": 1767862.0}, {"date": "2025-10-14", "close": 1.609356, "volume": 1435742.0}, {"date": "2025-10-15", "close": 1.604358, "volume": 657337.0}, {"date": "2025-10-16", "close": 1.604358, "volume": 1114706.0}, {"date": "2025-10-17", "close": 1.604358, "volume": 1415924.0}, {"date": "2025-10-20", "close": 1.6, "volume": 1193086.0}, {"date": "2025-10-21", "close": 1.59, "volume": 936926.0}, {"date": "2025-10-22", "close": 1.59, "volume": 813725.0}, {"date": "2025-10-23", "close": 1.59, "volume": 341308.0}, {"date": "2025-10-24", "close": 1.59, "volume": 811243.0}, {"date": "2025-10-27", "close": 1.595, "volume": 397389.0}, {"date": "2025-10-28", "close": 1.6, "volume": 730535.0}, {"date": "2025-10-29", "close": 1.6, "volume": 590135.0}, {"date": "2025-10-30", "close": 1.6, "volume": 375396.0}, {"date": "2025-10-31", "close": 1.595, "volume": 1691909.0}, {"date": "2025-11-03", "close": 1.595, "volume": 806765.0}, {"date": "2025-11-04", "close": 1.59, "volume": 566243.0}, {"date": "2025-11-05", "close": 1.59, "volume": 732608.0}, {"date": "2025-11-06", "close": 1.6, "volume": 435889.0}, {"date": "2025-11-07", "close": 1.615, "volume": 709568.0}, {"date": "2025-11-10", "close": 1.6, "volume": 666094.0}, {"date": "2025-11-11", "close": 1.6, "volume": 1061174.0}, {"date": "2025-11-12", "close": 1.6, "volume": 838716.0}, {"date": "2025-11-13", "close": 1.59, "volume": 715271.0}, {"date": "2025-11-14", "close": 1.6, "volume": 559775.0}, {"date": "2025-11-17", "close": 1.595, "volume": 1129605.0}, {"date": "2025-11-18", "close": 1.585, "volume": 623986.0}, {"date": "2025-11-19", "close": 1.59, "volume": 1058089.0}, {"date": "2025-11-20", "close": 1.59, "volume": 479328.0}, {"date": "2025-11-21", "close": 1.585, "volume": 802708.0}, {"date": "2025-11-24", "close": 1.59, "volume": 955249.0}, {"date": "2025-11-25", "close": 1.585, "volume": 1347761.0}, {"date": "2025-11-26", "close": 1.585, "volume": 1071305.0}, {"date": "2025-11-27", "close": 1.59, "volume": 714773.0}, {"date": "2025-11-28", "close": 1.61, "volume": 1308772.0}, {"date": "2025-12-01", "close": 1.59, "volume": 1222627.0}, {"date": "2025-12-02", "close": 1.595, "volume": 527056.0}, {"date": "2025-12-03", "close": 1.59, "volume": 546879.0}, {"date": "2025-12-04", "close": 1.595, "volume": 630429.0}, {"date": "2025-12-05", "close": 1.585, "volume": 920810.0}, {"date": "2025-12-08", "close": 1.58, "volume": 709078.0}, {"date": "2025-12-09", "close": 1.565, "volume": 1219244.0}, {"date": "2025-12-10", "close": 1.56, "volume": 1361860.0}, {"date": "2025-12-11", "close": 1.565, "volume": 1540301.0}, {"date": "2025-12-12", "close": 1.565, "volume": 863456.0}, {"date": "2025-12-15", "close": 1.56, "volume": 995905.0}, {"date": "2025-12-16", "close": 1.565, "volume": 528050.0}, {"date": "2025-12-17", "close": 1.57, "volume": 1148151.0}, {"date": "2025-12-18", "close": 1.575, "volume": 999533.0}, {"date": "2025-12-19", "close": 1.565, "volume": 5790261.0}, {"date": "2025-12-22", "close": 1.57, "volume": 730313.0}, {"date": "2025-12-23", "close": 1.565, "volume": 905501.0}, {"date": "2025-12-24", "close": 1.57, "volume": 184977.0}, {"date": "2025-12-29", "close": 1.57, "volume": 743926.0}, {"date": "2025-12-30", "close": 1.59, "volume": 475748.0}, {"date": "2025-12-31", "close": 1.595, "volume": 679448.0}, {"date": "2026-01-02", "close": 1.595, "volume": 199914.0}, {"date": "2026-01-05", "close": 1.595, "volume": 493599.0}, {"date": "2026-01-06", "close": 1.565, "volume": 1033565.0}, {"date": "2026-01-07", "close": 1.575, "volume": 564015.0}, {"date": "2026-01-08", "close": 1.57, "volume": 765050.0}, {"date": "2026-01-09", "close": 1.57, "volume": 758626.0}, {"date": "2026-01-12", "close": 1.595, "volume": 616216.0}, {"date": "2026-01-13", "close": 1.585, "volume": 855222.0}, {"date": "2026-01-14", "close": 1.585, "volume": 243849.0}, {"date": "2026-01-15", "close": 1.585, "volume": 190753.0}, {"date": "2026-01-16", "close": 1.585, "volume": 770900.0}, {"date": "2026-01-19", "close": 1.59, "volume": 673049.0}, {"date": "2026-01-20", "close": 1.585, "volume": 732437.0}, {"date": "2026-01-21", "close": 1.585, "volume": 510077.0}, {"date": "2026-01-22", "close": 1.59, "volume": 870530.0}, {"date": "2026-01-23", "close": 1.59, "volume": 550589.0}, {"date": "2026-01-27", "close": 1.59, "volume": 974372.0}, {"date": "2026-01-28", "close": 1.595, "volume": 1528658.0}, {"date": "2026-01-29", "close": 1.595, "volume": 371856.0}, {"date": "2026-01-30", "close": 1.6, "volume": 343266.0}, {"date": "2026-02-02", "close": 1.59, "volume": 1598674.0}, {"date": "2026-02-03", "close": 1.615, "volume": 1102526.0}, {"date": "2026-02-04", "close": 1.575, "volume": 1136486.0}, {"date": "2026-02-05", "close": 1.575, "volume": 977444.0}, {"date": "2026-02-06", "close": 1.6, "volume": 1051826.0}, {"date": "2026-02-09", "close": 1.585, "volume": 591387.0}, {"date": "2026-02-10", "close": 1.585, "volume": 465824.0}, {"date": "2026-02-11", "close": 1.585, "volume": 396427.0}, {"date": "2026-02-12", "close": 1.58, "volume": 637994.0}, {"date": "2026-02-13", "close": 1.585, "volume": 524380.0}, {"date": "2026-02-16", "close": 1.58, "volume": 1006880.0}, {"date": "2026-02-17", "close": 1.58, "volume": 585955.0}, {"date": "2026-02-18", "close": 1.585, "volume": 718083.0}, {"date": "2026-02-19", "close": 1.575, "volume": 1266188.0}, {"date": "2026-02-20", "close": 1.585, "volume": 906454.0}, {"date": "2026-02-23", "close": 1.57, "volume": 851613.0}, {"date": "2026-02-24", "close": 1.565, "volume": 1004094.0}, {"date": "2026-02-25", "close": 1.575, "volume": 626682.0}, {"date": "2026-02-26", "close": 1.57, "volume": 428023.0}, {"date": "2026-02-27", "close": 1.57, "volume": 558825.0}, {"date": "2026-03-02", "close": 1.555, "volume": 1383342.0}, {"date": "2026-03-03", "close": 1.56, "volume": 1055108.0}, {"date": "2026-03-04", "close": 1.545, "volume": 509577.0}, {"date": "2026-03-05", "close": 1.555, "volume": 685888.0}, {"date": "2026-03-06", "close": 1.55, "volume": 1233771.0}, {"date": "2026-03-09", "close": 1.53, "volume": 744445.0}, {"date": "2026-03-10", "close": 1.535, "volume": 469330.0}, {"date": "2026-03-11", "close": 1.55, "volume": 1223958.0}, {"date": "2026-03-12", "close": 1.56, "volume": 1041529.0}, {"date": "2026-03-13", "close": 1.58, "volume": 1975238.0}, {"date": "2026-03-16", "close": 1.55, "volume": 1151773.0}, {"date": "2026-03-17", "close": 1.555, "volume": 1447183.0}, {"date": "2026-03-18", "close": 1.55, "volume": 1069265.0}, {"date": "2026-03-19", "close": 1.55, "volume": 1204334.0}, {"date": "2026-03-20", "close": 1.56, "volume": 3834712.0}, {"date": "2026-03-23", "close": 1.52, "volume": 968877.0}, {"date": "2026-03-24", "close": 1.52, "volume": 1185907.0}, {"date": "2026-03-25", "close": 1.55, "volume": 812274.0}, {"date": "2026-03-26", "close": 1.51, "volume": 1820732.0}, {"date": "2026-03-27", "close": 1.535, "volume": 473924.0}, {"date": "2026-03-30", "close": 1.525, "volume": 494291.0}, {"date": "2026-03-31", "close": 1.535, "volume": 1101958.0}, {"date": "2026-04-01", "close": 1.545, "volume": 808375.0}, {"date": "2026-04-02", "close": 1.555, "volume": 1749220.0}, {"date": "2026-04-07", "close": 1.545, "volume": 568006.0}, {"date": "2026-04-08", "close": 1.55, "volume": 645844.0}, {"date": "2026-04-09", "close": 1.54, "volume": 830073.0}, {"date": "2026-04-10", "close": 1.55, "volume": 722715.0}, {"date": "2026-04-13", "close": 1.55, "volume": 420260.0}, {"date": "2026-04-14", "close": 1.54, "volume": 779106.0}, {"date": "2026-04-15", "close": 1.545, "volume": 618899.0}, {"date": "2026-04-16", "close": 1.54, "volume": 405698.0}, {"date": "2026-04-17", "close": 1.54, "volume": 959183.0}, {"date": "2026-04-20", "close": 1.54, "volume": 935604.0}, {"date": "2026-04-21", "close": 1.56, "volume": 1343660.0}, {"date": "2026-04-22", "close": 1.56, "volume": 509585.0}, {"date": "2026-04-23", "close": 1.55, "volume": 755828.0}, {"date": "2026-04-24", "close": 1.555, "volume": 356202.0}, {"date": "2026-04-27", "close": 1.56, "volume": 448524.0}, {"date": "2026-04-28", "close": 1.56, "volume": 368739.0}, {"date": "2026-04-29", "close": 1.56, "volume": 253664.0}, {"date": "2026-04-30", "close": 1.57, "volume": 515943.0}, {"date": "2026-05-01", "close": 1.58, "volume": 609411.0}, {"date": "2026-05-04", "close": 1.56, "volume": 949257.0}, {"date": "2026-05-05", "close": 1.565, "volume": 750219.0}, {"date": "2026-05-06", "close": 1.57, "volume": 789699.0}, {"date": "2026-05-07", "close": 1.58, "volume": 689813.0}, {"date": "2026-05-08", "close": 1.575, "volume": 668399.0}, {"date": "2026-05-11", "close": 1.56, "volume": 1936166.0}, {"date": "2026-05-12", "close": 1.58, "volume": 995433.0}, {"date": "2026-05-13", "close": 1.585, "volume": 706883.0}, {"date": "2026-05-14", "close": 1.585, "volume": 615177.0}, {"date": "2026-05-15", "close": 1.58, "volume": 661820.0}, {"date": "2026-05-18", "close": 1.58, "volume": 954252.0}, {"date": "2026-05-19", "close": 1.585, "volume": 549358.0}, {"date": "2026-05-20", "close": 1.57, "volume": 1059741.0}, {"date": "2026-05-21", "close": 1.585, "volume": 577805.0}, {"date": "2026-05-22", "close": 1.575, "volume": 710714.0}, {"date": "2026-05-25", "close": 1.57, "volume": 551293.0}, {"date": "2026-05-26", "close": 1.57, "volume": 682239.0}, {"date": "2026-05-27", "close": 1.57, "volume": 750115.0}, {"date": "2026-05-28", "close": 1.57, "volume": 536770.0}, {"date": "2026-05-29", "close": 1.575, "volume": 1332776.0}, {"date": "2026-06-01", "close": 1.57, "volume": 860073.0}, {"date": "2026-06-02", "close": 1.565, "volume": 610092.0}, {"date": "2026-06-03", "close": 1.555, "volume": 441146.0}, {"date": "2026-06-04", "close": 1.545, "volume": 529519.0}, {"date": "2026-06-05", "close": 1.525, "volume": 790437.0}, {"date": "2026-06-09", "close": 1.525, "volume": 2125445.0}, {"date": "2026-06-10", "close": 1.52, "volume": 1271870.0}, {"date": "2026-06-11", "close": 1.52, "volume": 803334.0}, {"date": "2026-06-12", "close": 1.51, "volume": 495173.0}, {"date": "2026-06-15", "close": 1.515, "volume": 890483.0}, {"date": "2026-06-16", "close": 1.515, "volume": 1632786.0}, {"date": "2026-06-17", "close": 1.525, "volume": 1187864.0}, {"date": "2026-06-18", "close": 1.535, "volume": 1074051.0}, {"date": "2026-06-19", "close": 1.53, "volume": 1821060.0}, {"date": "2026-06-22", "close": 1.535, "volume": 475992.0}, {"date": "2026-06-23", "close": 1.515, "volume": 1434824.0}, {"date": "2026-06-24", "close": 1.515, "volume": 557037.0}, {"date": "2026-06-25", "close": 1.52, "volume": 1271942.0}, {"date": "2026-06-26", "close": 1.525, "volume": 851323.0}, {"date": "2026-06-29", "close": 1.535, "volume": 1159803.0}, {"date": "2026-06-30", "close": 1.54, "volume": 1095800.0}, {"date": "2026-07-01", "close": 1.545, "volume": 811438.0}, {"date": "2026-07-02", "close": 1.575, "volume": 1288359.0}, {"date": "2026-07-03", "close": 1.565, "volume": 582480.0}, {"date": "2026-07-06", "close": 1.565, "volume": 799702.0}, {"date": "2026-07-07", "close": 1.57, "volume": 684828.0}, {"date": "2026-07-08", "close": 1.575, "volume": 577631.0}, {"date": "2026-07-09", "close": 1.555, "volume": 610559.0}, {"date": "2026-07-10", "close": 1.55, "volume": 1361622.0}, {"date": "2026-07-13", "close": 1.55, "volume": 664705.0}, {"date": "2026-07-14", "close": 1.55, "volume": 952683.0}, {"date": "2026-07-15", "close": 1.55, "volume": 624498.0}, {"date": "2026-07-16", "close": 1.57, "volume": 1131438.0}, {"date": "2026-07-17", "close": 1.565, "volume": 337358.0}, {"date": "2026-07-20", "close": 1.565, "volume": 539519.0}, {"date": "2026-07-21", "close": 1.56, "volume": 468719.0}, {"date": "2026-07-22", "close": 1.555, "volume": 770110.0}, {"date": "2026-07-23", "close": 1.55, "volume": 651313.0}, {"date": "2026-07-24", "close": 1.55, "volume": 603133.0}, {"date": "2026-07-27", "close": 1.555, "volume": 584318.0}, {"date": "2026-07-28", "close": 1.56, "volume": 597422.0}, {"date": "2026-07-29", "close": 1.55, "volume": 701621.0}, {"date": "2026-07-30", "close": 1.555, "volume": 816541.0}, {"date": "2026-07-31", "close": 1.555, "volume": 875247.0}, {"date": "2026-08-03", "close": 1.55, "volume": 779871.0}, {"date": "2026-08-04", "close": 1.57, "volume": 1428499.0}, {"date": "2026-08-05", "close": 1.555, "volume": 746839.0}, {"date": "2026-08-06", "close": 1.555, "volume": 659607.0}, {"date": "2026-08-07", "close": 1.555, "volume": 1065400.0}, {"date": "2026-08-10", "close": 1.56, "volume": 566147.0}, {"date": "2026-08-11", "close": 1.555, "volume": 1107083.0}, {"date": "2026-08-12", "close": 1.555, "volume": 713735.0}, {"date": "2026-08-13", "close": 1.55, "volume": 726228.0}, {"date": "2026-08-14", "close": 1.55, "volume": 506501.0}, {"date": "2026-08-17", "close": 1.54, "volume": 500172.0}, {"date": "2026-08-18", "close": 1.54, "volume": 593956.0}, {"date": "2026-08-19", "close": 1.53, "volume": 782179.0}, {"date": "2026-08-20", "close": 1.535, "volume": 688549.0}, {"date": "2026-08-21", "close": 1.545, "volume": 326864.0}, {"date": "2026-08-24", "close": 1.53, "volume": 927653.0}, {"date": "2026-08-25", "close": 1.53, "volume": 636177.0}, {"date": "2026-08-26", "close": 1.545, "volume": 834836.0}, {"date": "2026-08-27", "close": 1.54, "volume": 1004249.0}, {"date": "2026-08-28", "close": 1.535, "volume": 2002437.0}, {"date": "2026-08-31", "close": 1.53, "volume": 1614518.0}, {"date": "2026-09-01", "close": 1.53, "volume": 1548566.0}, {"date": "2026-09-02", "close": 1.53, "volume": 1267927.0}, {"date": "2026-09-03", "close": 1.545, "volume": 1995362.0}, {"date": "2026-09-04", "close": 1.545, "volume": 1972589.0}, {"date": "2026-09-07", "close": 1.525, "volume": 803621.0}], "refreshing": true}