{"ticker": "RIV", "overview": {"name": "Rivco Australia Ltd", "country": "Australia", "industry": "Utilities"}, "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": "RIV", "has_prices": true, "as_of": "2026-09-07", "last": 1.24, "prev_close": 1.24, "change": 0.0, "change_pct": 0.0, "session_volume": 188280.0, "vwap_5": 1.25008032533666, "vwap_20": 1.3330859962078765, "vwap_60": 1.3664144803486107, "vwap_250": 1.4305589196637987, "high_52w": 1.575, "low_52w": 1.235, "avg_volume_20": 518390.3, "sessions": 400, "market_cap": {"value": 190519009.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154621", "src": "ASX", "ticker": "RIV", "cik": "", "company": "Rivco Australia Ltd", "company_raw": "Rivco Australia Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RIV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154621", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "ASX-03144036", "src": "ASX", "ticker": "RIV", "cik": "", "company": "Rivco Australia Ltd", "company_raw": "Rivco Australia Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RIV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144036", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55664}, {"id": "ASX-03141142", "src": "ASX", "ticker": "RIV", "cik": "", "company": "Rivco Australia Ltd", "company_raw": "Rivco Australia Ltd", "who": "Vb", "who_key": "VB", "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: VB changes a holding in RIV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141142", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "ASX-03141141", "src": "ASX", "ticker": "RIV", "cik": "", "company": "Rivco Australia Ltd", "company_raw": "Rivco Australia Ltd", "who": "Br", "who_key": "BR", "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": "BR just moved their RIV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141141", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "ASX-03130666", "src": "ASX", "ticker": "RIV", "cik": "", "company": "Rivco Australia Ltd", "company_raw": "Rivco Australia LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RIV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130666", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Br Sd Vb Cl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ep Dw", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sd Dw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ep Sd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Peter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-27", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/riv", "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": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/riv", "needs_ocr": 0}], "directors": [{"name": "Ep Sd", "first_seen": "2025-06-24", "last_seen": "2025-06-24", "status": "current", "notices": 1}, {"name": "Sd Dw", "first_seen": "2025-11-06", "last_seen": "2025-11-06", "status": "current", "notices": 1}, {"name": "Br Sd Vb Cl", "first_seen": "2026-05-15", "last_seen": "2026-05-15", "status": "current", "notices": 1}, {"name": "E Peter", "first_seen": "2019-05-27", "last_seen": "2019-05-27", "status": "past", "notices": 1}, {"name": "Ep Dw", "first_seen": "2026-04-23", "last_seen": "2026-04-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Details of Share Registry address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157259-2A1707951"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - RIV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156961-2A1707756"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156433-2A1707509"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - RIV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156066-2A1707300"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - RIV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155023-2A1706872"}], "performance": {"ticker": "RIV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-16", "close": 1.0697379, "volume": 84834.0}, {"date": "2016-09-19", "close": 1.06001301, "volume": 27708.0}, {"date": "2016-09-20", "close": 0.99193878, "volume": 127032.0}, {"date": "2016-09-21", "close": 1.01138856, "volume": 23786.0}, {"date": "2016-09-22", "close": 1.04056323, "volume": 9668.0}, {"date": "2016-09-23", "close": 1.01138856, "volume": 84317.0}, {"date": "2016-09-26", "close": 1.025975895, "volume": 514.0}, {"date": "2016-09-27", "close": 1.00166367, "volume": 30849.0}, {"date": "2016-09-28", "close": 1.02111345, "volume": 48723.0}, {"date": "2016-09-29", "close": 1.035700785, "volume": 25707.0}, {"date": "2016-09-30", "close": 1.035700785, "volume": 20560.0}, {"date": "2016-10-04", "close": 1.01138856, "volume": 41895.0}, {"date": "2016-10-05", "close": 1.02111345, "volume": 30029.0}, {"date": "2016-10-06", "close": 1.02111345, "volume": 2058.0}, {"date": "2016-10-07", "close": 1.01138856, "volume": 77218.0}, {"date": "2016-10-10", "close": 1.03083834, "volume": 50252.0}, {"date": "2016-10-11", "close": 1.02111345, "volume": 21833.0}, {"date": "2016-10-12", "close": 1.02111345, "volume": 10237.0}, {"date": "2016-10-13", "close": 1.03083834, "volume": 17853.0}, {"date": "2016-10-14", "close": 1.02111345, "volume": 33550.0}, {"date": "2016-10-17", "close": 1.03083834, "volume": 123826.0}, {"date": "2016-10-19", "close": 1.03083834, "volume": 25641.0}, {"date": "2016-10-20", "close": 1.035700785, "volume": 68230.0}, {"date": "2016-10-21", "close": 1.06001301, "volume": 33303.0}, {"date": "2016-10-24", "close": 1.05028812, "volume": 8942.0}, {"date": "2016-10-25", "close": 1.03083834, "volume": 5466.0}, {"date": "2016-10-26", "close": 1.01138856, "volume": 33419.0}, {"date": "2016-10-27", "close": 1.01138856, "volume": 5197.0}, {"date": "2016-10-28", "close": 1.03083834, "volume": 5141.0}, {"date": "2016-10-31", "close": 1.01138856, "volume": 9347.0}, {"date": "2016-11-01", "close": 1.02111345, "volume": 15582.0}, {"date": "2016-11-02", "close": 0.99193878, "volume": 27092.0}, {"date": "2016-11-04", "close": 1.02111345, "volume": 4242.0}, {"date": "2016-11-07", "close": 1.02111345, "volume": 18336.0}, {"date": "2016-11-08", "close": 1.01138856, "volume": 14185.0}, {"date": "2016-11-09", "close": 1.00166367, "volume": 34087.0}, {"date": "2016-11-14", "close": 1.01138856, "volume": 56384.0}, {"date": "2016-11-15", "close": 1.00166367, "volume": 22728.0}, {"date": "2016-11-16", "close": 0.98221389, "volume": 21613.0}, {"date": "2016-11-17", "close": 0.93358944, "volume": 2410.0}, {"date": "2016-11-21", "close": 0.99193878, "volume": 68188.0}, {"date": "2016-11-22", "close": 0.99193878, "volume": 37428.0}, {"date": "2016-11-23", "close": 1.025975895, "volume": 20056.0}, {"date": "2016-11-24", "close": 1.01138856, "volume": 13427.0}, {"date": "2016-11-25", "close": 1.01138856, "volume": 15365.0}, {"date": "2016-11-28", "close": 1.00166367, "volume": 44585.0}, {"date": "2016-11-29", "close": 0.99193878, "volume": 24370.0}, {"date": "2016-11-30", "close": 0.95303922, "volume": 82263.0}, {"date": "2016-12-01", "close": 0.93358944, "volume": 15493.0}, {"date": "2016-12-02", "close": 0.948176775, "volume": 24867.0}, {"date": "2016-12-05", "close": 0.95303922, "volume": 17224.0}, {"date": "2016-12-06", "close": 0.957901665, "volume": 26098.0}, {"date": "2016-12-07", "close": 0.95303922, "volume": 12977.0}, {"date": "2016-12-08", "close": 1.02111345, "volume": 12339.0}, {"date": "2016-12-09", "close": 0.95303922, "volume": 34581.0}, {"date": "2016-12-12", "close": 1.01138856, "volume": 35651.0}, {"date": "2016-12-13", "close": 1.01138856, "volume": 46173.0}, {"date": "2016-12-15", "close": 1.03083834, "volume": 14529.0}, {"date": "2016-12-16", "close": 0.99193878, "volume": 30849.0}, {"date": "2016-12-19", "close": 1.05028812, "volume": 29249.0}, {"date": "2016-12-22", "close": 1.04056323, "volume": 479.0}, {"date": "2016-12-23", "close": 0.972489, "volume": 1645.0}, {"date": "2017-01-05", "close": 0.99193878, "volume": 7907.0}, {"date": "2017-01-09", "close": 0.98221389, "volume": 16966.0}, {"date": "2017-01-10", "close": 1.02111345, "volume": 24268.0}, {"date": "2017-01-11", "close": 1.02111345, "volume": 5236.0}, {"date": "2017-01-12", "close": 1.02111345, "volume": 96.0}, {"date": "2017-01-17", "close": 1.00166367, "volume": 33466.0}, {"date": "2017-01-18", "close": 1.03083834, "volume": 8914.0}, {"date": "2017-01-19", "close": 1.01138856, "volume": 3538.0}, {"date": "2017-01-20", "close": 1.02111345, "volume": 17949.0}, {"date": "2017-01-23", "close": 1.00166367, "volume": 26282.0}, {"date": "2017-01-25", "close": 1.01138856, "volume": 311.0}, {"date": "2017-01-30", "close": 0.99193878, "volume": 41337.0}, {"date": "2017-01-31", "close": 1.01138856, "volume": 292.0}, {"date": "2017-02-01", "close": 1.04056323, "volume": 23984.0}, {"date": "2017-02-02", "close": 1.03083834, "volume": 3995.0}, {"date": "2017-02-03", "close": 1.03083834, "volume": 44216.0}, {"date": "2017-02-06", "close": 1.02111345, "volume": 64268.0}, {"date": "2017-02-07", "close": 0.996801225, "volume": 19833.0}, {"date": "2017-02-08", "close": 1.00166367, "volume": 28638.0}, {"date": "2017-02-09", "close": 1.045425675, "volume": 38139.0}, {"date": "2017-02-10", "close": 1.04056323, "volume": 31807.0}, {"date": "2017-02-13", "close": 1.01138856, "volume": 10283.0}, {"date": "2017-02-14", "close": 1.02111345, "volume": 44716.0}, {"date": "2017-02-15", "close": 1.045425675, "volume": 29101.0}, {"date": "2017-02-16", "close": 1.02111345, "volume": 59859.0}, {"date": "2017-02-17", "close": 1.01138856, "volume": 980.0}, {"date": "2017-02-20", "close": 1.006526115, "volume": 7697.0}, {"date": "2017-02-21", "close": 1.01138856, "volume": 18715.0}, {"date": "2017-02-22", "close": 1.01138856, "volume": 2057.0}, {"date": "2017-02-24", "close": 1.006526115, "volume": 24552.0}, {"date": "2017-02-27", "close": 1.02111345, "volume": 1219.0}, {"date": "2017-02-28", "close": 1.01138856, "volume": 24550.0}, {"date": "2017-03-01", "close": 1.006526115, "volume": 33471.0}, {"date": "2017-03-02", "close": 1.03083834, "volume": 44541.0}, {"date": "2017-03-06", "close": 1.03083834, "volume": 38561.0}, {"date": "2017-03-07", "close": 1.006526115, "volume": 23137.0}, {"date": "2017-03-08", "close": 1.04056323, "volume": 90993.0}, {"date": "2017-03-09", "close": 1.045425675, "volume": 44969.0}, {"date": "2017-03-10", "close": 1.03083834, "volume": 52712.0}, {"date": "2017-03-13", "close": 1.05028812, "volume": 10283.0}, {"date": "2017-03-14", "close": 1.03083834, "volume": 24399.0}, {"date": "2017-03-15", "close": 1.03083834, "volume": 36878.0}, {"date": "2017-03-16", "close": 1.01138856, "volume": 32293.0}, {"date": "2017-03-17", "close": 1.03083834, "volume": 16004.0}, {"date": "2017-03-20", "close": 1.03083834, "volume": 20566.0}, {"date": "2017-03-21", "close": 1.02111345, "volume": 10283.0}, {"date": "2017-03-22", "close": 1.02111345, "volume": 29306.0}, {"date": "2017-03-23", "close": 1.045425675, "volume": 30729.0}, {"date": "2017-03-24", "close": 1.04056323, "volume": 5835.0}, {"date": "2017-03-27", "close": 1.03083834, "volume": 77599.0}, {"date": "2017-03-28", "close": 1.035700785, "volume": 32727.0}, {"date": "2017-03-29", "close": 1.05028812, "volume": 43327.0}, {"date": "2017-03-31", "close": 1.04056323, "volume": 10283.0}, {"date": "2017-04-03", "close": 1.02111345, "volume": 5141.0}, {"date": "2017-04-04", "close": 1.04056323, "volume": 31450.0}, {"date": "2017-04-05", "close": 1.04056323, "volume": 94824.0}, {"date": "2017-04-06", "close": 1.04056323, "volume": 6684.0}, {"date": "2017-04-07", "close": 1.03083834, "volume": 30471.0}, {"date": "2017-04-10", "close": 1.03083834, "volume": 28141.0}, {"date": "2017-04-11", "close": 1.04056323, "volume": 46350.0}, {"date": "2017-04-12", "close": 1.04056323, "volume": 36059.0}, {"date": "2017-04-13", "close": 0.99193878, "volume": 48506.0}, {"date": "2017-04-18", "close": 0.99193878, "volume": 31782.0}, {"date": "2017-04-19", "close": 1.00166367, "volume": 9357.0}, {"date": "2017-04-20", "close": 1.00166367, "volume": 635.0}, {"date": "2017-04-24", "close": 1.01138856, "volume": 6992.0}, {"date": "2017-04-26", "close": 1.00166367, "volume": 54242.0}, {"date": "2017-04-27", "close": 1.02111345, "volume": 43761.0}, {"date": "2017-04-28", "close": 1.03083834, "volume": 46119.0}, {"date": "2017-05-01", "close": 1.02111345, "volume": 35104.0}, {"date": "2017-05-02", "close": 1.02111345, "volume": 30372.0}, {"date": "2017-05-04", "close": 1.006526115, "volume": 27009.0}, {"date": "2017-05-05", "close": 1.00166367, "volume": 6102.0}, {"date": "2017-05-08", "close": 1.01138856, "volume": 25707.0}, {"date": "2017-05-09", "close": 1.02111345, "volume": 68884.0}, {"date": "2017-05-10", "close": 1.02111345, "volume": 68795.0}, {"date": "2017-05-11", "close": 1.02111345, "volume": 83795.0}, {"date": "2017-05-12", "close": 1.03083834, "volume": 159291.0}, {"date": "2017-05-15", "close": 1.03083834, "volume": 78245.0}, {"date": "2017-05-16", "close": 1.01138856, "volume": 42062.0}, {"date": "2017-05-17", "close": 1.00166367, "volume": 31108.0}, {"date": "2017-05-18", "close": 1.03083834, "volume": 212856.0}, {"date": "2017-05-19", "close": 1.00166367, "volume": 56128.0}, {"date": "2017-05-22", "close": 1.00166367, "volume": 2947.0}, {"date": "2017-05-23", "close": 1.01138856, "volume": 19537.0}, {"date": "2017-05-24", "close": 1.02111345, "volume": 48002.0}, {"date": "2017-05-25", "close": 1.03083834, "volume": 35440.0}, {"date": "2017-05-29", "close": 1.01138856, "volume": 23548.0}, {"date": "2017-05-30", "close": 1.02111345, "volume": 99618.0}, {"date": "2017-05-31", "close": 1.02111345, "volume": 14132.0}, {"date": "2017-06-01", "close": 0.98221389, "volume": 46273.0}, {"date": "2017-06-02", "close": 1.01138856, "volume": 50386.0}, {"date": "2017-06-05", "close": 1.02111345, "volume": 149098.0}, {"date": "2017-06-06", "close": 1.03083834, "volume": 111364.0}, {"date": "2017-06-07", "close": 1.02111345, "volume": 93572.0}, {"date": "2017-06-08", "close": 1.02111345, "volume": 46691.0}, {"date": "2017-06-09", "close": 1.035700785, "volume": 88226.0}, {"date": "2017-06-13", "close": 1.0697379, "volume": 84557.0}, {"date": "2017-06-14", "close": 1.05028812, "volume": 44330.0}, {"date": "2017-06-15", "close": 1.02111345, "volume": 77825.0}, {"date": "2017-06-16", "close": 1.045425675, "volume": 62417.0}, {"date": "2017-06-19", "close": 1.016251005, "volume": 9255.0}, {"date": "2017-06-20", "close": 1.02111345, "volume": 13973.0}, {"date": "2017-06-21", "close": 1.03083834, "volume": 28792.0}, {"date": "2017-06-22", "close": 1.03083834, "volume": 10603.0}, {"date": "2017-06-27", "close": 1.06001301, "volume": 51189.0}, {"date": "2017-06-28", "close": 1.06001301, "volume": 3875.0}, {"date": "2017-06-29", "close": 1.06001301, "volume": 72103.0}, {"date": "2017-07-04", "close": 1.04056323, "volume": 25757.0}, {"date": "2017-07-05", "close": 1.055150565, "volume": 3840.0}, {"date": "2017-07-06", "close": 1.055150565, "volume": 54397.0}, {"date": "2017-07-07", "close": 1.06001301, "volume": 52047.0}, {"date": "2017-07-10", "close": 1.02111345, "volume": 60463.0}, {"date": "2017-07-11", "close": 1.03083834, "volume": 19537.0}, {"date": "2017-07-13", "close": 1.05028812, "volume": 14331.0}, {"date": "2017-07-17", "close": 1.03083834, "volume": 26156.0}, {"date": "2017-07-18", "close": 1.04056323, "volume": 20566.0}, {"date": "2017-07-19", "close": 1.04056323, "volume": 7777.0}, {"date": "2017-07-20", "close": 1.03083834, "volume": 6959.0}, {"date": "2017-07-24", "close": 1.03083834, "volume": 22630.0}, {"date": "2017-07-25", "close": 1.02111345, "volume": 29799.0}, {"date": "2017-07-26", "close": 1.04056323, "volume": 20780.0}, {"date": "2017-07-27", "close": 1.04056323, "volume": 24720.0}, {"date": "2017-07-28", "close": 1.03083834, "volume": 10283.0}, {"date": "2017-07-31", "close": 1.03083834, "volume": 35065.0}, {"date": "2017-08-01", "close": 1.03083834, "volume": 855.0}, {"date": "2017-08-02", "close": 1.025975895, "volume": 32812.0}, {"date": "2017-08-03", "close": 1.02111345, "volume": 48.0}, {"date": "2017-08-04", "close": 0.987076335, "volume": 75163.0}, {"date": "2017-08-09", "close": 0.99193878, "volume": 51414.0}, {"date": "2017-08-10", "close": 0.98221389, "volume": 38128.0}, {"date": "2017-08-11", "close": 0.98221389, "volume": 7895.0}, {"date": "2017-08-14", "close": 1.016251005, "volume": 54109.0}, {"date": "2017-08-15", "close": 0.99193878, "volume": 22885.0}, {"date": "2017-08-16", "close": 0.98221389, "volume": 36490.0}, {"date": "2017-08-17", "close": 0.95303922, "volume": 10135.0}, {"date": "2017-08-18", "close": 0.977351445, "volume": 492.0}, {"date": "2017-08-21", "close": 1.03083834, "volume": 4860.0}, {"date": "2017-08-22", "close": 0.99193878, "volume": 9348.0}, {"date": "2017-08-23", "close": 1.02111345, "volume": 37.0}, {"date": "2017-08-24", "close": 1.00166367, "volume": 52574.0}, {"date": "2017-08-25", "close": 0.98221389, "volume": 18694.0}, {"date": "2017-08-29", "close": 0.99193878, "volume": 20376.0}, {"date": "2017-08-30", "close": 0.99193878, "volume": 28726.0}, {"date": "2017-09-04", "close": 1.02111345, "volume": 2860.0}, {"date": "2017-09-05", "close": 1.006526115, "volume": 8383.0}, {"date": "2017-09-11", "close": 1.02111345, "volume": 63812.0}, {"date": "2017-09-12", "close": 1.01138856, "volume": 1028.0}, {"date": "2017-09-13", "close": 1.02111345, "volume": 9546.0}, {"date": "2017-09-14", "close": 1.02111345, "volume": 11216.0}, {"date": "2017-09-15", "close": 1.01138856, "volume": 23955.0}, {"date": "2017-09-18", "close": 1.01138856, "volume": 46740.0}, {"date": "2017-09-19", "close": 1.01138856, "volume": 32146.0}, {"date": "2017-09-21", "close": 1.01138856, "volume": 647.0}, {"date": "2017-09-22", "close": 1.00166367, "volume": 36884.0}, {"date": "2017-09-25", "close": 1.02111345, "volume": 35493.0}, {"date": "2017-09-26", "close": 1.01138856, "volume": 15692.0}, {"date": "2017-09-27", "close": 1.01138856, "volume": 10283.0}, {"date": "2017-09-28", "close": 1.01138856, "volume": 92596.0}, {"date": "2017-09-29", "close": 1.01138856, "volume": 60206.0}, {"date": "2017-10-02", "close": 1.01138856, "volume": 439.0}, {"date": "2017-10-03", "close": 1.01138856, "volume": 49815.0}, {"date": "2017-10-04", "close": 1.016251005, "volume": 17143.0}, {"date": "2017-10-05", "close": 1.02111345, "volume": 25085.0}, {"date": "2017-10-06", "close": 1.006526115, "volume": 21113.0}, {"date": "2017-10-10", "close": 1.006526115, "volume": 20566.0}, {"date": "2017-10-11", "close": 1.006526115, "volume": 1460.0}, {"date": "2017-10-12", "close": 1.00166367, "volume": 22108.0}, {"date": "2017-10-13", "close": 1.02111345, "volume": 136.0}, {"date": "2017-10-16", "close": 1.01138856, "volume": 25509.0}, {"date": "2017-10-17", "close": 0.99193878, "volume": 104932.0}, {"date": "2017-10-18", "close": 1.016251005, "volume": 45193.0}, {"date": "2017-10-19", "close": 1.00166367, "volume": 68666.0}, {"date": "2017-10-20", "close": 1.006526115, "volume": 421087.0}, {"date": "2017-10-23", "close": 1.006526115, "volume": 183354.0}, {"date": "2017-10-24", "close": 1.03083834, "volume": 85000.0}, {"date": "2017-10-25", "close": 1.02111345, "volume": 17702.0}, {"date": "2017-10-26", "close": 1.02111345, "volume": 37298.0}, {"date": "2017-10-27", "close": 1.06001301, "volume": 222737.0}, {"date": "2017-10-31", "close": 1.03083834, "volume": 2842.0}, {"date": "2017-11-01", "close": 1.06001301, "volume": 2815.0}, {"date": "2017-11-03", "close": 1.04056323, "volume": 4631.0}, {"date": "2017-11-06", "close": 1.045425675, "volume": 10995.0}, {"date": "2017-11-07", "close": 1.03083834, "volume": 5437.0}, {"date": "2017-11-09", "close": 1.03083834, "volume": 41132.0}, {"date": "2017-11-13", "close": 1.04056323, "volume": 58790.0}, {"date": "2017-11-14", "close": 1.03083834, "volume": 53586.0}, {"date": "2017-11-15", "close": 1.045425675, "volume": 102829.0}, {"date": "2017-11-16", "close": 1.045425675, "volume": 41156.0}, {"date": "2017-11-17", "close": 1.04056323, "volume": 31548.0}, {"date": "2017-11-20", "close": 1.045425675, "volume": 45553.0}, {"date": "2017-11-21", "close": 1.04056323, "volume": 10543.0}, {"date": "2017-11-22", "close": 1.03083834, "volume": 38252.0}, {"date": "2017-11-23", "close": 1.05028812, "volume": 230178.0}, {"date": "2017-11-24", "close": 1.07946279, "volume": 255494.0}, {"date": "2017-11-27", "close": 1.07946279, "volume": 99016.0}, {"date": "2017-11-28", "close": 1.0697379, "volume": 450.0}, {"date": "2017-11-29", "close": 1.0697379, "volume": 100878.0}, {"date": "2017-11-30", "close": 1.0697379, "volume": 47407.0}, {"date": "2017-12-01", "close": 1.0697379, "volume": 46233.0}, {"date": "2017-12-04", "close": 1.0697379, "volume": 16177.0}, {"date": "2017-12-05", "close": 1.064875455, "volume": 146679.0}, {"date": "2017-12-07", "close": 1.0697379, "volume": 48869.0}, {"date": "2017-12-08", "close": 1.08918768, "volume": 123424.0}, {"date": "2017-12-11", "close": 1.07946279, "volume": 35920.0}, {"date": "2017-12-12", "close": 1.07946279, "volume": 20566.0}, {"date": "2017-12-13", "close": 1.084325235, "volume": 19537.0}, {"date": "2017-12-14", "close": 1.08918768, "volume": 141844.0}, {"date": "2017-12-15", "close": 1.0697379, "volume": 67402.0}, {"date": "2017-12-18", "close": 1.074600345, "volume": 32662.0}, {"date": "2017-12-19", "close": 1.08918768, "volume": 5198.0}, {"date": "2017-12-20", "close": 1.08918768, "volume": 1928.0}, {"date": "2017-12-21", "close": 1.08918768, "volume": 27610.0}, {"date": "2017-12-22", "close": 1.08918768, "volume": 7198.0}, {"date": "2017-12-27", "close": 1.08918768, "volume": 5193.0}, {"date": "2017-12-28", "close": 1.094050125, "volume": 1827.0}, {"date": "2017-12-29", "close": 1.08918768, "volume": 2976.0}, {"date": "2018-01-02", "close": 1.13781213, "volume": 57579.0}, {"date": "2018-01-03", "close": 1.10863746, "volume": 18555.0}, {"date": "2018-01-04", "close": 1.08918768, "volume": 63992.0}, {"date": "2018-01-08", "close": 1.094050125, "volume": 2571.0}, {"date": "2018-01-09", "close": 1.0697379, "volume": 51770.0}, {"date": "2018-01-10", "close": 1.0697379, "volume": 11425.0}, {"date": "2018-01-11", "close": 1.074600345, "volume": 1028.0}, {"date": "2018-01-12", "close": 1.07946279, "volume": 9161.0}, {"date": "2018-01-15", "close": 1.07946279, "volume": 3334.0}, {"date": "2018-01-16", "close": 1.07946279, "volume": 9523.0}, {"date": "2018-01-17", "close": 1.01138856, "volume": 40605.0}, {"date": "2018-01-18", "close": 1.07946279, "volume": 68741.0}, {"date": "2018-01-19", "close": 1.07946279, "volume": 11311.0}, {"date": "2018-01-22", "close": 1.064875455, "volume": 83.0}, {"date": "2018-01-24", "close": 1.045425675, "volume": 10926.0}, {"date": "2018-01-25", "close": 1.035700785, "volume": 13039.0}, {"date": "2018-01-29", "close": 0.996801225, "volume": 37308.0}, {"date": "2018-01-30", "close": 1.03083834, "volume": 17333.0}, {"date": "2018-01-31", "close": 1.016251005, "volume": 9255.0}, {"date": "2018-02-01", "close": 1.05028812, "volume": 43103.0}, {"date": "2018-02-02", "close": 1.025975895, "volume": 1266.0}, {"date": "2018-02-05", "close": 1.064875455, "volume": 8630.0}, {"date": "2018-02-06", "close": 1.045425675, "volume": 29458.0}, {"date": "2018-02-07", "close": 1.055150565, "volume": 24057.0}, {"date": "2018-02-08", "close": 1.025975895, "volume": 62726.0}, {"date": "2018-02-09", "close": 1.01138856, "volume": 12854.0}, {"date": "2018-02-12", "close": 1.01138856, "volume": 10283.0}, {"date": "2018-02-13", "close": 1.055150565, "volume": 18553.0}, {"date": "2018-02-14", "close": 1.055150565, "volume": 55279.0}, {"date": "2018-02-15", "close": 1.074600345, "volume": 35986.0}, {"date": "2018-02-16", "close": 1.05028812, "volume": 48006.0}, {"date": "2018-02-19", "close": 1.04056323, "volume": 192019.0}, {"date": "2018-02-20", "close": 1.03083834, "volume": 64584.0}, {"date": "2018-02-21", "close": 1.06001301, "volume": 20566.0}, {"date": "2018-02-26", "close": 1.0697379, "volume": 16967.0}, {"date": "2018-02-27", "close": 1.06001301, "volume": 30849.0}, {"date": "2018-02-28", "close": 1.0697379, "volume": 9255.0}, {"date": "2018-03-01", "close": 1.0697379, "volume": 50252.0}, {"date": "2018-03-02", "close": 1.06001301, "volume": 86107.0}, {"date": "2018-03-06", "close": 1.0697379, "volume": 22902.0}, {"date": "2018-03-07", "close": 1.07946279, "volume": 58672.0}, {"date": "2018-03-08", "close": 1.0697379, "volume": 37077.0}, {"date": "2018-03-09", "close": 1.05028812, "volume": 28278.0}, {"date": "2018-03-12", "close": 1.0697379, "volume": 37761.0}, {"date": "2018-03-13", "close": 1.04056323, "volume": 55152.0}, {"date": "2018-03-14", "close": 1.064875455, "volume": 28278.0}, {"date": "2018-03-15", "close": 1.064875455, "volume": 19736.0}, {"date": "2018-03-16", "close": 1.064875455, "volume": 18766.0}, {"date": "2018-03-19", "close": 1.064875455, "volume": 3684.0}, {"date": "2018-03-20", "close": 1.06001301, "volume": 24002.0}, {"date": "2018-03-21", "close": 1.0697379, "volume": 78735.0}, {"date": "2018-03-22", "close": 1.05028812, "volume": 9347.0}, {"date": "2018-03-23", "close": 1.08918768, "volume": 184026.0}, {"date": "2018-03-26", "close": 1.11836235, "volume": 22729.0}, {"date": "2018-03-27", "close": 1.09891257, "volume": 31051.0}, {"date": "2018-03-28", "close": 1.09891257, "volume": 10746.0}, {"date": "2018-03-29", "close": 1.06001301, "volume": 52958.0}, {"date": "2018-04-03", "close": 1.064875455, "volume": 80410.0}, {"date": "2018-04-05", "close": 1.064875455, "volume": 22622.0}, {"date": "2018-04-06", "close": 1.05028812, "volume": 61153.0}, {"date": "2018-04-10", "close": 1.08918768, "volume": 55302.0}, {"date": "2018-04-11", "close": 1.0697379, "volume": 10283.0}, {"date": "2018-04-12", "close": 1.06001301, "volume": 37991.0}, {"date": "2018-04-13", "close": 1.064875455, "volume": 5141.0}, {"date": "2018-04-16", "close": 1.0697379, "volume": 30688.0}, {"date": "2018-04-17", "close": 1.064875455, "volume": 5509.0}, {"date": "2018-04-18", "close": 1.06001301, "volume": 1242.0}, {"date": "2018-04-19", "close": 1.06001301, "volume": 1160.0}, {"date": "2018-04-20", "close": 1.055150565, "volume": 4766.0}, {"date": "2018-04-23", "close": 1.05028812, "volume": 49512.0}, {"date": "2018-04-24", "close": 1.05028812, "volume": 9996.0}, {"date": "2018-04-26", "close": 1.06001301, "volume": 68465.0}, {"date": "2018-04-27", "close": 1.06001301, "volume": 74932.0}, {"date": "2018-04-30", "close": 1.06001301, "volume": 1809.0}, {"date": "2018-05-02", "close": 1.07946279, "volume": 76196.0}, {"date": "2018-05-03", "close": 1.07946279, "volume": 98050.0}, {"date": "2018-05-04", "close": 1.07946279, "volume": 41132.0}, {"date": "2018-05-08", "close": 1.084325235, "volume": 39528.0}, {"date": "2018-05-09", "close": 1.074600345, "volume": 14933.0}, {"date": "2018-05-10", "close": 1.084325235, "volume": 40198.0}, {"date": "2018-05-11", "close": 1.08918768, "volume": 4010.0}, {"date": "2018-05-14", "close": 1.08918768, "volume": 50276.0}, {"date": "2018-05-15", "close": 1.094050125, "volume": 91054.0}, {"date": "2018-05-16", "close": 1.07946279, "volume": 170006.0}, {"date": "2018-05-17", "close": 1.084325235, "volume": 31160.0}, {"date": "2018-05-18", "close": 1.09891257, "volume": 75493.0}, {"date": "2018-05-21", "close": 1.07946279, "volume": 86496.0}, {"date": "2018-05-22", "close": 1.074600345, "volume": 9048.0}, {"date": "2018-05-24", "close": 1.074600345, "volume": 32360.0}, {"date": "2018-05-25", "close": 1.084325235, "volume": 63507.0}, {"date": "2018-05-28", "close": 1.074600345, "volume": 53030.0}, {"date": "2018-05-29", "close": 1.0697379, "volume": 167239.0}, {"date": "2018-05-30", "close": 1.09891257, "volume": 14592.0}, {"date": "2018-05-31", "close": 1.10863746, "volume": 66887.0}, {"date": "2018-06-01", "close": 1.08918768, "volume": 15258.0}, {"date": "2018-06-04", "close": 1.10863746, "volume": 181440.0}, {"date": "2018-06-05", "close": 1.09891257, "volume": 71362.0}, {"date": "2018-06-06", "close": 1.10863746, "volume": 50082.0}, {"date": "2018-06-07", "close": 1.094050125, "volume": 13676.0}, {"date": "2018-06-08", "close": 1.132949685, "volume": 168705.0}, {"date": "2018-06-12", "close": 1.12808724, "volume": 24370.0}, {"date": "2018-06-13", "close": 1.142674575, "volume": 46366.0}, {"date": "2018-06-14", "close": 1.15726191, "volume": 28717.0}, {"date": "2018-06-15", "close": 1.15726191, "volume": 26805.0}, {"date": "2018-06-18", "close": 1.15726191, "volume": 94028.0}, {"date": "2018-06-19", "close": 1.1669868, "volume": 33054.0}, {"date": "2018-06-20", "close": 1.1669868, "volume": 7956.0}, {"date": "2018-06-21", "close": 1.15726191, "volume": 45841.0}, {"date": "2018-06-22", "close": 1.15726191, "volume": 47412.0}, {"date": "2018-06-25", "close": 1.15726191, "volume": 35512.0}, {"date": "2018-06-26", "close": 1.15726191, "volume": 60704.0}, {"date": "2018-06-27", "close": 1.1669868, "volume": 57464.0}, {"date": "2018-06-28", "close": 1.14753702, "volume": 71111.0}, {"date": "2018-06-29", "close": 1.15726191, "volume": 38612.0}, {"date": "2018-07-02", "close": 1.1669868, "volume": 73466.0}, {"date": "2018-07-03", "close": 1.13781213, "volume": 23053.0}, {"date": "2018-07-04", "close": 1.11836235, "volume": 37949.0}, {"date": "2018-07-05", "close": 1.10863746, "volume": 1337.0}, {"date": "2018-07-06", "close": 1.10863746, "volume": 33934.0}, {"date": "2018-07-09", "close": 1.113499905, "volume": 44623.0}, {"date": "2018-07-10", "close": 1.171849245, "volume": 244674.0}, {"date": "2018-07-11", "close": 1.13781213, "volume": 93543.0}, {"date": "2018-07-12", "close": 1.14753702, "volume": 8226.0}, {"date": "2018-07-17", "close": 1.23506103, "volume": 41067.0}, {"date": "2018-07-18", "close": 1.191299025, "volume": 12364.0}, {"date": "2018-07-19", "close": 1.19616147, "volume": 101903.0}, {"date": "2018-07-20", "close": 1.19616147, "volume": 32232.0}, {"date": "2018-07-23", "close": 1.19616147, "volume": 67404.0}, {"date": "2018-07-24", "close": 1.21561125, "volume": 13737.0}, {"date": "2018-07-25", "close": 1.21561125, "volume": 9423.0}, {"date": "2018-07-26", "close": 1.19616147, "volume": 1035.0}, {"date": "2018-07-27", "close": 1.19616147, "volume": 74699.0}, {"date": "2018-07-30", "close": 1.20588636, "volume": 14923.0}, {"date": "2018-07-31", "close": 1.19616147, "volume": 33837.0}, {"date": "2018-08-01", "close": 1.21561125, "volume": 50936.0}, {"date": "2018-08-02", "close": 1.230198585, "volume": 15115.0}, {"date": "2018-08-03", "close": 1.2642357, "volume": 83689.0}, {"date": "2018-08-06", "close": 1.29341037, "volume": 39177.0}, {"date": "2018-08-07", "close": 1.29341037, "volume": 22506.0}, {"date": "2018-08-08", "close": 1.32258504, "volume": 139061.0}, {"date": "2018-08-09", "close": 1.317722595, "volume": 68424.0}, {"date": "2018-08-10", "close": 1.31286015, "volume": 49117.0}, {"date": "2018-08-13", "close": 1.27396059, "volume": 59978.0}, {"date": "2018-08-14", "close": 1.259373255, "volume": 12947.0}, {"date": "2018-08-15", "close": 1.24478592, "volume": 14696.0}, {"date": "2018-08-16", "close": 1.31286015, "volume": 37916.0}, {"date": "2018-08-17", "close": 1.33230993, "volume": 8665.0}, {"date": "2018-08-20", "close": 1.31286015, "volume": 10064.0}, {"date": "2018-08-21", "close": 1.288547925, "volume": 121690.0}, {"date": "2018-08-22", "close": 1.34203482, "volume": 8360.0}, {"date": "2018-08-23", "close": 1.327447485, "volume": 32736.0}, {"date": "2018-08-24", "close": 1.35175971, "volume": 52975.0}, {"date": "2018-08-27", "close": 1.3614846, "volume": 18388.0}, {"date": "2018-08-28", "close": 1.317722595, "volume": 31844.0}, {"date": "2018-08-29", "close": 1.337172375, "volume": 24760.0}, {"date": "2018-08-30", "close": 1.34203482, "volume": 14012.0}, {"date": "2018-08-31", "close": 1.31286015, "volume": 89138.0}, {"date": "2018-09-03", "close": 1.317722595, "volume": 4935.0}, {"date": "2018-09-04", "close": 1.33230993, "volume": 5687.0}, {"date": "2018-09-05", "close": 1.31286015, "volume": 294364.0}, {"date": "2018-09-06", "close": 1.239923475, "volume": 5416.0}, {"date": "2018-09-07", "close": 1.31286015, "volume": 24011.0}, {"date": "2018-09-10", "close": 1.288547925, "volume": 18643.0}, {"date": "2018-09-11", "close": 1.28368548, "volume": 22932.0}, {"date": "2018-09-12", "close": 1.298272815, "volume": 9368.0}, {"date": "2018-09-13", "close": 1.33230993, "volume": 34466.0}, {"date": "2018-09-14", "close": 1.31286015, "volume": 37495.0}, {"date": "2018-09-17", "close": 1.31286015, "volume": 48136.0}, {"date": "2018-09-18", "close": 1.33230993, "volume": 977.0}, {"date": "2018-09-19", "close": 1.31286015, "volume": 26793.0}, {"date": "2018-09-20", "close": 1.31286015, "volume": 14686.0}, {"date": "2018-09-21", "close": 1.317722595, "volume": 4319.0}, {"date": "2018-09-24", "close": 1.33230993, "volume": 54536.0}, {"date": "2018-09-25", "close": 1.327447485, "volume": 5013.0}, {"date": "2018-09-26", "close": 1.3614846, "volume": 48796.0}, {"date": "2018-09-27", "close": 1.346897265, "volume": 35798.0}, {"date": "2018-09-28", "close": 1.327447485, "volume": 29771.0}, {"date": "2018-10-02", "close": 1.3614846, "volume": 28874.0}, {"date": "2018-10-03", "close": 1.3614846, "volume": 110428.0}, {"date": "2018-10-04", "close": 1.37120949, "volume": 36737.0}, {"date": "2018-10-05", "close": 1.39065927, "volume": 41309.0}, {"date": "2018-10-08", "close": 1.40038416, "volume": 33863.0}, {"date": "2018-10-09", "close": 1.34203482, "volume": 14746.0}, {"date": "2018-10-10", "close": 1.35175971, "volume": 39148.0}, {"date": "2018-10-11", "close": 1.33230993, "volume": 24796.0}, {"date": "2018-10-12", "close": 1.34203482, "volume": 2112.0}, {"date": "2018-10-15", "close": 1.32258504, "volume": 51963.0}, {"date": "2018-10-16", "close": 1.31286015, "volume": 39041.0}, {"date": "2018-10-19", "close": 1.319364, "volume": 302.0}, {"date": "2018-10-22", "close": 1.324287, "volume": 20904.0}, {"date": "2018-10-23", "close": 1.334133, "volume": 75182.0}, {"date": "2018-10-24", "close": 1.304595, "volume": 45488.0}, {"date": "2018-10-25", "close": 1.27998, "volume": 76206.0}, {"date": "2018-10-26", "close": 1.27998, "volume": 55396.0}, {"date": "2018-10-29", "close": 1.260288, "volume": 54329.0}, {"date": "2018-10-30", "close": 1.294749, "volume": 7362.0}, {"date": "2018-10-31", "close": 1.299672, "volume": 15520.0}, {"date": "2018-11-01", "close": 1.270134, "volume": 29932.0}, {"date": "2018-11-02", "close": 1.270134, "volume": 108904.0}, {"date": "2018-11-05", "close": 1.27998, "volume": 1753.0}, {"date": "2018-11-06", "close": 1.275057, "volume": 59079.0}, {"date": "2018-11-07", "close": 1.260288, "volume": 61023.0}, {"date": "2018-11-08", "close": 1.289826, "volume": 43980.0}, {"date": "2018-11-09", "close": 1.27998, "volume": 27798.0}, {"date": "2018-11-12", "close": 1.314441, "volume": 436366.0}, {"date": "2018-11-13", "close": 1.32921, "volume": 39803.0}, {"date": "2018-11-14", "close": 1.319364, "volume": 30963.0}, {"date": "2018-11-15", "close": 1.304595, "volume": 27611.0}, {"date": "2018-11-16", "close": 1.309518, "volume": 38945.0}, {"date": "2018-11-19", "close": 1.32921, "volume": 13592.0}, {"date": "2018-11-20", "close": 1.32921, "volume": 58751.0}, {"date": "2018-11-21", "close": 1.32921, "volume": 3706.0}, {"date": "2018-11-22", "close": 1.299672, "volume": 31573.0}, {"date": "2018-11-23", "close": 1.319364, "volume": 16099.0}, {"date": "2018-11-26", "close": 1.324287, "volume": 79493.0}, {"date": "2018-11-27", "close": 1.319364, "volume": 4264.0}, {"date": "2018-11-28", "close": 1.284903, "volume": 74141.0}, {"date": "2018-11-29", "close": 1.27998, "volume": 11762.0}, {"date": "2018-11-30", "close": 1.289826, "volume": 25412.0}, {"date": "2018-12-03", "close": 1.265211, "volume": 131403.0}, {"date": "2018-12-04", "close": 1.270134, "volume": 126291.0}, {"date": "2018-12-05", "close": 1.27998, "volume": 68891.0}, {"date": "2018-12-06", "close": 1.289826, "volume": 91800.0}, {"date": "2018-12-07", "close": 1.289826, "volume": 97217.0}, {"date": "2018-12-10", "close": 1.27998, "volume": 10348.0}, {"date": "2018-12-11", "close": 1.27998, "volume": 93646.0}, {"date": "2018-12-12", "close": 1.309518, "volume": 79219.0}, {"date": "2018-12-13", "close": 1.289826, "volume": 60938.0}, {"date": "2018-12-14", "close": 1.324287, "volume": 40730.0}, {"date": "2018-12-17", "close": 1.260288, "volume": 64810.0}, {"date": "2018-12-18", "close": 1.27998, "volume": 9496.0}, {"date": "2018-12-19", "close": 1.299672, "volume": 2366.0}, {"date": "2018-12-20", "close": 1.398132, "volume": 135323.0}, {"date": "2018-12-21", "close": 1.398132, "volume": 181195.0}, {"date": "2018-12-24", "close": 1.417824, "volume": 83152.0}, {"date": "2018-12-27", "close": 1.4769, "volume": 20444.0}, {"date": "2018-12-28", "close": 1.471977, "volume": 113571.0}, {"date": "2018-12-31", "close": 1.486746, "volume": 55787.0}, {"date": "2019-01-02", "close": 1.4769, "volume": 9272.0}, {"date": "2019-01-03", "close": 1.4769, "volume": 32814.0}, {"date": "2019-01-04", "close": 1.471977, "volume": 56582.0}, {"date": "2019-01-07", "close": 1.516284, "volume": 67396.0}, {"date": "2019-01-08", "close": 1.486746, "volume": 29081.0}, {"date": "2019-01-09", "close": 1.467054, "volume": 52040.0}, {"date": "2019-01-10", "close": 1.467054, "volume": 43435.0}, {"date": "2019-01-11", "close": 1.467054, "volume": 61813.0}, {"date": "2019-01-14", "close": 1.42767, "volume": 9126.0}, {"date": "2019-01-15", "close": 1.383363, "volume": 30597.0}, {"date": "2019-01-16", "close": 1.348902, "volume": 33254.0}, {"date": "2019-01-17", "close": 1.353825, "volume": 68197.0}, {"date": "2019-01-18", "close": 1.393209, "volume": 11720.0}, {"date": "2019-01-21", "close": 1.398132, "volume": 2535.0}, {"date": "2019-01-22", "close": 1.393209, "volume": 727.0}, {"date": "2019-01-23", "close": 1.407978, "volume": 79217.0}, {"date": "2019-01-24", "close": 1.481823, "volume": 18323.0}, {"date": "2019-01-25", "close": 1.4769, "volume": 11214.0}, {"date": "2019-01-29", "close": 1.417824, "volume": 71288.0}, {"date": "2019-01-30", "close": 1.3410252, "volume": 75270.0}, {"date": "2019-01-31", "close": 1.398132, "volume": 63960.0}, {"date": "2019-02-01", "close": 1.447362, "volume": 52887.0}, {"date": "2019-02-04", "close": 1.42767, "volume": 19823.0}, {"date": "2019-02-05", "close": 1.393209, "volume": 13248.0}, {"date": "2019-02-06", "close": 1.4769, "volume": 94031.0}, {"date": "2019-02-07", "close": 1.403055, "volume": 227945.0}, {"date": "2019-02-08", "close": 1.388286, "volume": 119205.0}, {"date": "2019-02-11", "close": 1.37844, "volume": 165037.0}, {"date": "2019-02-12", "close": 1.403055, "volume": 29895.0}, {"date": "2019-02-13", "close": 1.452285, "volume": 60418.0}, {"date": "2019-02-14", "close": 1.417824, "volume": 18486.0}, {"date": "2019-02-15", "close": 1.422747, "volume": 30544.0}, {"date": "2019-02-18", "close": 1.432593, "volume": 135639.0}, {"date": "2019-02-19", "close": 1.398132, "volume": 86724.0}, {"date": "2019-02-20", "close": 1.403055, "volume": 2808870.0}, {"date": "2019-02-21", "close": 1.412901, "volume": 93441.0}, {"date": "2019-02-22", "close": 1.42767, "volume": 61847.0}, {"date": "2019-02-25", "close": 1.42767, "volume": 48008.0}, {"date": "2019-02-26", "close": 1.437516, "volume": 11091.0}, {"date": "2019-02-27", "close": 1.437516, "volume": 91935.0}, {"date": "2019-02-28", "close": 1.437516, "volume": 36515.0}, {"date": "2019-03-01", "close": 1.467054, "volume": 39523.0}, {"date": "2019-03-04", "close": 1.4769, "volume": 81812.0}, {"date": "2019-03-05", "close": 1.467054, "volume": 33754.0}, {"date": "2019-03-06", "close": 1.467054, "volume": 45015.0}, {"date": "2019-03-07", "close": 1.486746, "volume": 76240.0}, {"date": "2019-03-08", "close": 1.52613, "volume": 91121.0}, {"date": "2019-03-11", "close": 1.57536, "volume": 55713.0}, {"date": "2019-03-12", "close": 1.555668, "volume": 100953.0}, {"date": "2019-03-13", "close": 1.555668, "volume": 54911.0}, {"date": "2019-03-14", "close": 1.555668, "volume": 39396.0}, {"date": "2019-03-15", "close": 1.501515, "volume": 76530.0}, {"date": "2019-03-18", "close": 1.481823, "volume": 52498.0}, {"date": "2019-03-19", "close": 1.501515, "volume": 16257.0}, {"date": "2019-03-20", "close": 1.555668, "volume": 20625.0}, {"date": "2019-03-21", "close": 1.516284, "volume": 27430.0}, {"date": "2019-03-22", "close": 1.555668, "volume": 31018.0}, {"date": "2019-03-25", "close": 1.516284, "volume": 83300.0}, {"date": "2019-03-26", "close": 1.550745, "volume": 20892.0}, {"date": "2019-03-27", "close": 1.545822, "volume": 25969.0}, {"date": "2019-03-28", "close": 1.535976, "volume": 31129.0}, {"date": "2019-03-29", "close": 1.62459, "volume": 72161.0}, {"date": "2019-04-01", "close": 1.535976, "volume": 98188.0}, {"date": "2019-04-02", "close": 1.555668, "volume": 56600.0}, {"date": "2019-04-03", "close": 1.555668, "volume": 17940.0}, {"date": "2019-04-04", "close": 1.550745, "volume": 34495.0}, {"date": "2019-04-05", "close": 1.57536, "volume": 33040.0}, {"date": "2019-04-08", "close": 1.585206, "volume": 80011.0}, {"date": "2019-04-09", "close": 1.580283, "volume": 13286.0}, {"date": "2019-04-10", "close": 1.555668, "volume": 11416.0}, {"date": "2019-04-11", "close": 1.545822, "volume": 41152.0}, {"date": "2019-04-12", "close": 1.535976, "volume": 53483.0}, {"date": "2019-04-15", "close": 1.57536, "volume": 45161.0}, {"date": "2019-04-18", "close": 1.545822, "volume": 159909.0}, {"date": "2019-04-23", "close": 1.496592, "volume": 126088.0}, {"date": "2019-04-24", "close": 1.481823, "volume": 159619.0}, {"date": "2019-04-26", "close": 1.467054, "volume": 165906.0}, {"date": "2019-04-29", "close": 1.457208, "volume": 196256.0}, {"date": "2019-04-30", "close": 1.457208, "volume": 110329.0}, {"date": "2019-05-01", "close": 1.496592, "volume": 83713.0}, {"date": "2019-05-02", "close": 1.52613, "volume": 152574.0}, {"date": "2019-05-03", "close": 1.4769, "volume": 36757.0}, {"date": "2019-05-06", "close": 1.471977, "volume": 43676.0}, {"date": "2019-05-07", "close": 1.457208, "volume": 102113.0}, {"date": "2019-05-08", "close": 1.496592, "volume": 71128.0}, {"date": "2019-05-09", "close": 1.452285, "volume": 58313.0}, {"date": "2019-05-10", "close": 1.4769, "volume": 18290.0}, {"date": "2019-05-13", "close": 1.457208, "volume": 49097.0}, {"date": "2019-05-14", "close": 1.432593, "volume": 99120.0}, {"date": "2019-05-15", "close": 1.42767, "volume": 56637.0}, {"date": "2019-05-16", "close": 1.437516, "volume": 55959.0}, {"date": "2019-05-17", "close": 1.457208, "volume": 10787.0}, {"date": "2019-05-20", "close": 1.467054, "volume": 79229.0}, {"date": "2019-05-21", "close": 1.521207, "volume": 93378.0}, {"date": "2019-05-22", "close": 1.4769, "volume": 63273.0}, {"date": "2019-05-23", "close": 1.496592, "volume": 13521.0}, {"date": "2019-05-24", "close": 1.491669, "volume": 15249.0}, {"date": "2019-05-27", "close": 1.486746, "volume": 70739.0}, {"date": "2019-05-28", "close": 1.496592, "volume": 85789.0}, {"date": "2019-05-29", "close": 1.560591, "volume": 61224.0}, {"date": "2019-05-30", "close": 1.550745, "volume": 216608.0}, {"date": "2019-05-31", "close": 1.550745, "volume": 70330.0}, {"date": "2019-06-03", "close": 1.467054, "volume": 62772.0}, {"date": "2019-06-04", "close": 1.437516, "volume": 105085.0}, {"date": "2019-06-05", "close": 1.42767, "volume": 119372.0}, {"date": "2019-06-06", "close": 1.437516, "volume": 688605.0}, {"date": "2019-06-07", "close": 1.407978, "volume": 44945.0}, {"date": "2019-06-11", "close": 1.407978, "volume": 73514.0}, {"date": "2019-06-12", "close": 1.398132, "volume": 40733.0}, {"date": "2019-06-13", "close": 1.403055, "volume": 74181.0}, {"date": "2019-06-14", "close": 1.393209, "volume": 62445.0}, {"date": "2019-06-17", "close": 1.407978, "volume": 3935.0}, {"date": "2019-06-18", "close": 1.393209, "volume": 12793.0}, {"date": "2019-06-19", "close": 1.42767, "volume": 34644.0}, {"date": "2019-06-20", "close": 1.398132, "volume": 34539.0}, {"date": "2019-06-21", "close": 1.398132, "volume": 21881.0}, {"date": "2019-06-24", "close": 1.388286, "volume": 7867.0}, {"date": "2019-06-25", "close": 1.319364, "volume": 96978.0}, {"date": "2019-06-26", "close": 1.368594, "volume": 77351.0}, {"date": "2019-06-27", "close": 1.343979, "volume": 47117.0}, {"date": "2019-06-28", "close": 1.319364, "volume": 127055.0}, {"date": "2019-07-01", "close": 1.348902, "volume": 23281.0}, {"date": "2019-07-02", "close": 1.339056, "volume": 28374.0}, {"date": "2019-07-03", "close": 1.368594, "volume": 33777.0}, {"date": "2019-07-04", "close": 1.368594, "volume": 35349.0}, {"date": "2019-07-05", "close": 1.383363, "volume": 18914.0}, {"date": "2019-07-08", "close": 1.388286, "volume": 82056.0}, {"date": "2019-07-09", "close": 1.368594, "volume": 11340.0}, {"date": "2019-07-10", "close": 1.398132, "volume": 14792.0}, {"date": "2019-07-11", "close": 1.407978, "volume": 54060.0}, {"date": "2019-07-12", "close": 1.417824, "volume": 38660.0}, {"date": "2019-07-15", "close": 1.417824, "volume": 1425.0}, {"date": "2019-07-16", "close": 1.42767, "volume": 56521.0}, {"date": "2019-07-17", "close": 1.42767, "volume": 46648.0}, {"date": "2019-07-18", "close": 1.447362, "volume": 60215.0}, {"date": "2019-07-19", "close": 1.417824, "volume": 90100.0}, {"date": "2019-07-22", "close": 1.417824, "volume": 36334.0}, {"date": "2019-07-23", "close": 1.403055, "volume": 67133.0}, {"date": "2019-07-24", "close": 1.417824, "volume": 32189.0}, {"date": "2019-07-25", "close": 1.388286, "volume": 101588.0}, {"date": "2019-07-26", "close": 1.368594, "volume": 91671.0}, {"date": "2019-07-29", "close": 1.37844, "volume": 100138.0}, {"date": "2019-07-30", "close": 1.348902, "volume": 140867.0}, {"date": "2019-07-31", "close": 1.339056, "volume": 62770.0}, {"date": "2019-08-01", "close": 1.339056, "volume": 65838.0}, {"date": "2019-08-02", "close": 1.348902, "volume": 9222.0}, {"date": "2019-08-05", "close": 1.388286, "volume": 36176.0}, {"date": "2019-08-06", "close": 1.363671, "volume": 127733.0}, {"date": "2019-08-07", "close": 1.339056, "volume": 78083.0}, {"date": "2019-08-08", "close": 1.358748, "volume": 95816.0}, {"date": "2019-08-09", "close": 1.37844, "volume": 6351.0}, {"date": "2019-08-12", "close": 1.42767, "volume": 117869.0}, {"date": "2019-08-13", "close": 1.388286, "volume": 144298.0}, {"date": "2019-08-14", "close": 1.37844, "volume": 55542.0}, {"date": "2019-08-15", "close": 1.368594, "volume": 112214.0}, {"date": "2019-08-16", "close": 1.348902, "volume": 87576.0}, {"date": "2019-08-19", "close": 1.348902, "volume": 86955.0}, {"date": "2019-08-20", "close": 1.32921, "volume": 183732.0}, {"date": "2019-08-21", "close": 1.319364, "volume": 104830.0}, {"date": "2019-08-22", "close": 1.334133, "volume": 460633.0}, {"date": "2019-08-23", "close": 1.304595, "volume": 414184.0}, {"date": "2019-08-26", "close": 1.289826, "volume": 128049.0}, {"date": "2019-08-27", "close": 1.339056, "volume": 129791.0}, {"date": "2019-08-28", "close": 1.388286, "volume": 112289.0}, {"date": "2019-08-29", "close": 1.368594, "volume": 34165.0}, {"date": "2019-08-30", "close": 1.383363, "volume": 59674.0}, {"date": "2019-09-02", "close": 1.403055, "volume": 21693.0}, {"date": "2019-09-03", "close": 1.398132, "volume": 32104.0}, {"date": "2019-09-04", "close": 1.398132, "volume": 93240.0}, {"date": "2019-09-05", "close": 1.368594, "volume": 139382.0}, {"date": "2019-09-06", "close": 1.343979, "volume": 287505.0}, {"date": "2019-09-09", "close": 1.27998, "volume": 566949.0}, {"date": "2019-09-10", "close": 1.289826, "volume": 300695.0}, {"date": "2019-09-11", "close": 1.299672, "volume": 129106.0}, {"date": "2019-09-12", "close": 1.284903, "volume": 256059.0}, {"date": "2019-09-13", "close": 1.275057, "volume": 83290.0}, {"date": "2019-09-16", "close": 1.334133, "volume": 156045.0}, {"date": "2019-09-17", "close": 1.324287, "volume": 108707.0}, {"date": "2019-09-18", "close": 1.319364, "volume": 97196.0}, {"date": "2019-09-19", "close": 1.32921, "volume": 51676.0}, {"date": "2019-09-20", "close": 1.339056, "volume": 27888.0}, {"date": "2019-09-23", "close": 1.32921, "volume": 78418.0}, {"date": "2019-09-24", "close": 1.339056, "volume": 32131.0}, {"date": "2019-09-25", "close": 1.368594, "volume": 80707.0}, {"date": "2019-09-26", "close": 1.37844, "volume": 158657.0}, {"date": "2019-09-27", "close": 1.407978, "volume": 67622.0}, {"date": "2019-09-30", "close": 1.373517, "volume": 121365.0}, {"date": "2019-10-01", "close": 1.37844, "volume": 73812.0}, {"date": "2019-10-02", "close": 1.373517, "volume": 55590.0}, {"date": "2019-10-03", "close": 1.373517, "volume": 150699.0}, {"date": "2019-10-04", "close": 1.403055, "volume": 130335.0}, {"date": "2019-10-07", "close": 1.368594, "volume": 69947.0}, {"date": "2019-10-08", "close": 1.343979, "volume": 142880.0}, {"date": "2019-10-09", "close": 1.358748, "volume": 29506.0}, {"date": "2019-10-10", "close": 1.358748, "volume": 67590.0}, {"date": "2019-10-11", "close": 1.373517, "volume": 44203.0}, {"date": "2019-10-14", "close": 1.358748, "volume": 133234.0}, {"date": "2019-10-15", "close": 1.368594, "volume": 50506.0}, {"date": "2019-10-16", "close": 1.37844, "volume": 75249.0}, {"date": "2019-10-17", "close": 1.368594, "volume": 42631.0}, {"date": "2019-10-18", "close": 1.368594, "volume": 168016.0}, {"date": "2019-10-21", "close": 1.363671, "volume": 83636.0}, {"date": "2019-10-22", "close": 1.37844, "volume": 48516.0}, {"date": "2019-10-23", "close": 1.358748, "volume": 134329.0}, {"date": "2019-10-24", "close": 1.417824, "volume": 289740.0}, {"date": "2019-10-25", "close": 1.506438, "volume": 155707.0}, {"date": "2019-10-28", "close": 1.42767, "volume": 243020.0}, {"date": "2019-10-29", "close": 1.422747, "volume": 28291.0}, {"date": "2019-10-30", "close": 1.437516, "volume": 160829.0}, {"date": "2019-10-31", "close": 1.42767, "volume": 36447.0}, {"date": "2019-11-01", "close": 1.422747, "volume": 85789.0}, {"date": "2019-11-04", "close": 1.442439, "volume": 38245.0}, {"date": "2019-11-05", "close": 1.422747, "volume": 57018.0}, {"date": "2019-11-06", "close": 1.417824, "volume": 93276.0}, {"date": "2019-11-07", "close": 1.42767, "volume": 36052.0}, {"date": "2019-11-08", "close": 1.457208, "volume": 122153.0}, {"date": "2019-11-11", "close": 1.447362, "volume": 216741.0}, {"date": "2019-11-12", "close": 1.471977, "volume": 129244.0}, {"date": "2019-11-13", "close": 1.417824, "volume": 622149.0}, {"date": "2019-11-14", "close": 1.457208, "volume": 85221.0}, {"date": "2019-11-15", "close": 1.42767, "volume": 279236.0}, {"date": "2019-11-18", "close": 1.417824, "volume": 96669.0}, {"date": "2019-11-19", "close": 1.42767, "volume": 285814.0}, {"date": "2019-11-20", "close": 1.422747, "volume": 154025.0}, {"date": "2019-11-21", "close": 1.403055, "volume": 84593.0}, {"date": "2019-11-22", "close": 1.398132, "volume": 72075.0}, {"date": "2019-11-25", "close": 1.368594, "volume": 162034.0}, {"date": "2019-11-26", "close": 1.368594, "volume": 62709.0}, {"date": "2019-11-27", "close": 1.37844, "volume": 79797.0}, {"date": "2019-11-28", "close": 1.348902, "volume": 135925.0}, {"date": "2019-11-29", "close": 1.348902, "volume": 115876.0}, {"date": "2019-12-02", "close": 1.358748, "volume": 31120.0}, {"date": "2019-12-03", "close": 1.348902, "volume": 54498.0}, {"date": "2019-12-04", "close": 1.348902, "volume": 56543.0}, {"date": "2019-12-05", "close": 1.358748, "volume": 207101.0}, {"date": "2019-12-06", "close": 1.343979, "volume": 169987.0}, {"date": "2019-12-09", "close": 1.334133, "volume": 156995.0}, {"date": "2019-12-10", "close": 1.32921, "volume": 112048.0}, {"date": "2019-12-11", "close": 1.314441, "volume": 125075.0}, {"date": "2019-12-12", "close": 1.319364, "volume": 51657.0}, {"date": "2019-12-13", "close": 1.32921, "volume": 144079.0}, {"date": "2019-12-16", "close": 1.348902, "volume": 227341.0}, {"date": "2019-12-17", "close": 1.368594, "volume": 105354.0}, {"date": "2019-12-18", "close": 1.358748, "volume": 45033.0}, {"date": "2019-12-19", "close": 1.358748, "volume": 103632.0}, {"date": "2019-12-20", "close": 1.368594, "volume": 33642.0}, {"date": "2019-12-23", "close": 1.368594, "volume": 4545.0}, {"date": "2019-12-24", "close": 1.353825, "volume": 16017.0}, {"date": "2019-12-27", "close": 1.363671, "volume": 7905.0}, {"date": "2019-12-30", "close": 1.37844, "volume": 159892.0}, {"date": "2019-12-31", "close": 1.417824, "volume": 2319.0}, {"date": "2020-01-02", "close": 1.37844, "volume": 91700.0}, {"date": "2020-01-03", "close": 1.403055, "volume": 35143.0}, {"date": "2020-01-06", "close": 1.398132, "volume": 33283.0}, {"date": "2020-01-07", "close": 1.398132, "volume": 85318.0}, {"date": "2020-01-08", "close": 1.407978, "volume": 33900.0}, {"date": "2020-01-09", "close": 1.407978, "volume": 27919.0}, {"date": "2020-01-10", "close": 1.373517, "volume": 164201.0}, {"date": "2020-01-13", "close": 1.368594, "volume": 76514.0}, {"date": "2020-01-14", "close": 1.388286, "volume": 36218.0}, {"date": "2020-01-15", "close": 1.393209, "volume": 66276.0}, {"date": "2020-01-16", "close": 1.37844, "volume": 69923.0}, {"date": "2020-01-17", "close": 1.393209, "volume": 60189.0}, {"date": "2020-01-20", "close": 1.383363, "volume": 53397.0}, {"date": "2020-01-21", "close": 1.373517, "volume": 128515.0}, {"date": "2020-01-22", "close": 1.37844, "volume": 162524.0}, {"date": "2020-01-23", "close": 1.407978, "volume": 100088.0}, {"date": "2020-01-24", "close": 1.398132, "volume": 37206.0}, {"date": "2020-01-28", "close": 1.383363, "volume": 132982.0}, {"date": "2020-01-29", "close": 1.447362, "volume": 228561.0}, {"date": "2020-01-30", "close": 1.447362, "volume": 275632.0}, {"date": "2020-01-31", "close": 1.437516, "volume": 225784.0}, {"date": "2020-02-03", "close": 1.447362, "volume": 48113.0}, {"date": "2020-02-04", "close": 1.457208, "volume": 94343.0}, {"date": "2020-02-05", "close": 1.467054, "volume": 50099.0}, {"date": "2020-02-06", "close": 1.457208, "volume": 62439.0}, {"date": "2020-02-07", "close": 1.457208, "volume": 32376.0}, {"date": "2020-02-10", "close": 1.467054, "volume": 59705.0}, {"date": "2020-02-11", "close": 1.467054, "volume": 15781.0}, {"date": "2020-02-12", "close": 1.4769, "volume": 139599.0}, {"date": "2020-02-13", "close": 1.501515, "volume": 52279.0}, {"date": "2020-02-14", "close": 1.521207, "volume": 13250.0}, {"date": "2020-02-17", "close": 1.506438, "volume": 128775.0}, {"date": "2020-02-18", "close": 1.491669, "volume": 49108.0}, {"date": "2020-02-19", "close": 1.511361, "volume": 26634.0}, {"date": "2020-02-20", "close": 1.506438, "volume": 14356.0}, {"date": "2020-02-21", "close": 1.555668, "volume": 121503.0}, {"date": "2020-02-24", "close": 1.545822, "volume": 47147.0}, {"date": "2020-02-25", "close": 1.52613, "volume": 66637.0}, {"date": "2020-02-26", "close": 1.506438, "volume": 82786.0}, {"date": "2020-02-27", "close": 1.407978, "volume": 163396.0}, {"date": "2020-02-28", "close": 1.388286, "volume": 105477.0}, {"date": "2020-03-02", "close": 1.42767, "volume": 185745.0}, {"date": "2020-03-03", "close": 1.447362, "volume": 56004.0}, {"date": "2020-03-04", "close": 1.398132, "volume": 33893.0}, {"date": "2020-03-05", "close": 1.412901, "volume": 36985.0}, {"date": "2020-03-06", "close": 1.373517, "volume": 65459.0}, {"date": "2020-03-09", "close": 1.348902, "volume": 140823.0}, {"date": "2020-03-10", "close": 1.358748, "volume": 57434.0}, {"date": "2020-03-11", "close": 1.422747, "volume": 62185.0}, {"date": "2020-03-12", "close": 1.353825, "volume": 229815.0}, {"date": "2020-03-13", "close": 1.299672, "volume": 288728.0}, {"date": "2020-03-16", "close": 1.220904, "volume": 230151.0}, {"date": "2020-03-17", "close": 1.27998, "volume": 69322.0}, {"date": "2020-03-18", "close": 1.186443, "volume": 255008.0}, {"date": "2020-03-19", "close": 1.166751, "volume": 240670.0}, {"date": "2020-03-20", "close": 1.166751, "volume": 70604.0}, {"date": "2020-03-23", "close": 0.994446, "volume": 235566.0}, {"date": "2020-03-24", "close": 1.043676, "volume": 178209.0}, {"date": "2020-03-25", "close": 1.058445, "volume": 96228.0}, {"date": "2020-03-26", "close": 1.063368, "volume": 192957.0}, {"date": "2020-03-27", "close": 1.211058, "volume": 651912.0}, {"date": "2020-03-30", "close": 1.260288, "volume": 89827.0}, {"date": "2020-03-31", "close": 1.27998, "volume": 124791.0}, {"date": "2020-04-01", "close": 1.220904, "volume": 80178.0}, {"date": "2020-04-02", "close": 1.260288, "volume": 95618.0}, {"date": "2020-04-03", "close": 1.23075, "volume": 23412.0}, {"date": "2020-04-06", "close": 1.235673, "volume": 56047.0}, {"date": "2020-04-07", "close": 1.260288, "volume": 18965.0}, {"date": "2020-04-08", "close": 1.260288, "volume": 29101.0}, {"date": "2020-04-09", "close": 1.270134, "volume": 68678.0}, {"date": "2020-04-14", "close": 1.27998, "volume": 144409.0}, {"date": "2020-04-15", "close": 1.275057, "volume": 120780.0}, {"date": "2020-04-16", "close": 1.240596, "volume": 59362.0}, {"date": "2020-04-17", "close": 1.240596, "volume": 76943.0}, {"date": "2020-04-20", "close": 1.235673, "volume": 210557.0}, {"date": "2020-04-21", "close": 1.270134, "volume": 129639.0}, {"date": "2020-04-22", "close": 1.245519, "volume": 6733.0}, {"date": "2020-04-23", "close": 1.211058, "volume": 49725.0}, {"date": "2020-04-24", "close": 1.23075, "volume": 52037.0}, {"date": "2020-04-27", "close": 1.23075, "volume": 7422.0}, {"date": "2020-04-28", "close": 1.255365, "volume": 92343.0}, {"date": "2020-04-29", "close": 1.299672, "volume": 375775.0}, {"date": "2020-04-30", "close": 1.314441, "volume": 45092.0}, {"date": "2020-05-01", "close": 1.299672, "volume": 82187.0}, {"date": "2020-05-04", "close": 1.299672, "volume": 30761.0}, {"date": "2020-05-05", "close": 1.299672, "volume": 28640.0}, {"date": "2020-05-06", "close": 1.284903, "volume": 31906.0}, {"date": "2020-05-07", "close": 1.309518, "volume": 8227.0}, {"date": "2020-05-08", "close": 1.334133, "volume": 35397.0}, {"date": "2020-05-11", "close": 1.309518, "volume": 37699.0}, {"date": "2020-05-12", "close": 1.299672, "volume": 10606.0}, {"date": "2020-05-13", "close": 1.289826, "volume": 30956.0}, {"date": "2020-05-14", "close": 1.314441, "volume": 89885.0}, {"date": "2020-05-15", "close": 1.299672, "volume": 63987.0}, {"date": "2020-05-18", "close": 1.304595, "volume": 76699.0}, {"date": "2020-05-19", "close": 1.348902, "volume": 66163.0}, {"date": "2020-05-20", "close": 1.348902, "volume": 69373.0}, {"date": "2020-05-21", "close": 1.348902, "volume": 27617.0}, {"date": "2020-05-22", "close": 1.32921, "volume": 22236.0}, {"date": "2020-05-25", "close": 1.334133, "volume": 29505.0}, {"date": "2020-05-26", "close": 1.32921, "volume": 75395.0}, {"date": "2020-05-27", "close": 1.339056, "volume": 46229.0}, {"date": "2020-05-28", "close": 1.339056, "volume": 62707.0}, {"date": "2020-05-29", "close": 1.348902, "volume": 20441.0}, {"date": "2020-06-01", "close": 1.353825, "volume": 4779.0}, {"date": "2020-06-02", "close": 1.334133, "volume": 58926.0}, {"date": "2020-06-03", "close": 1.343979, "volume": 33701.0}, {"date": "2020-06-04", "close": 1.334133, "volume": 83174.0}, {"date": "2020-06-05", "close": 1.334133, "volume": 15530.0}, {"date": "2020-06-09", "close": 1.37844, "volume": 66033.0}, {"date": "2020-06-10", "close": 1.3508712, "volume": 79341.0}, {"date": "2020-06-11", "close": 1.334133, "volume": 74431.0}, {"date": "2020-06-12", "close": 1.334133, "volume": 72998.0}, {"date": "2020-06-15", "close": 1.334133, "volume": 47676.0}, {"date": "2020-06-16", "close": 1.334133, "volume": 63807.0}, {"date": "2020-06-17", "close": 1.339056, "volume": 23253.0}, {"date": "2020-06-18", "close": 1.339056, "volume": 20750.0}, {"date": "2020-06-19", "close": 1.339056, "volume": 49119.0}, {"date": "2020-06-22", "close": 1.334133, "volume": 62818.0}, {"date": "2020-06-23", "close": 1.334133, "volume": 78240.0}, {"date": "2020-06-24", "close": 1.334133, "volume": 52668.0}, {"date": "2020-06-25", "close": 1.334133, "volume": 43283.0}, {"date": "2020-06-26", "close": 1.339056, "volume": 73614.0}, {"date": "2020-06-29", "close": 1.334133, "volume": 57228.0}, {"date": "2020-06-30", "close": 1.334133, "volume": 25841.0}, {"date": "2020-07-01", "close": 1.32921, "volume": 18856.0}, {"date": "2020-07-02", "close": 1.353825, "volume": 18607.0}, {"date": "2020-07-03", "close": 1.309518, "volume": 60896.0}, {"date": "2020-07-06", "close": 1.358748, "volume": 43893.0}, {"date": "2020-07-07", "close": 1.32921, "volume": 34771.0}, {"date": "2020-07-08", "close": 1.358748, "volume": 34022.0}, {"date": "2020-07-09", "close": 1.348902, "volume": 56399.0}, {"date": "2020-07-10", "close": 1.334133, "volume": 19207.0}, {"date": "2020-07-13", "close": 1.339056, "volume": 29711.0}, {"date": "2020-07-14", "close": 1.339056, "volume": 2678.0}, {"date": "2020-07-15", "close": 1.339056, "volume": 117438.0}, {"date": "2020-07-16", "close": 1.334133, "volume": 76173.0}, {"date": "2020-07-17", "close": 1.339056, "volume": 49260.0}, {"date": "2020-07-20", "close": 1.339056, "volume": 28740.0}, {"date": "2020-07-21", "close": 1.343979, "volume": 12246.0}, {"date": "2020-07-22", "close": 1.363671, "volume": 22559.0}, {"date": "2020-07-23", "close": 1.368594, "volume": 149645.0}, {"date": "2020-07-24", "close": 1.358748, "volume": 36515.0}, {"date": "2020-07-27", "close": 1.358748, "volume": 120364.0}, {"date": "2020-07-28", "close": 1.363671, "volume": 128119.0}, {"date": "2020-07-29", "close": 1.37844, "volume": 21509.0}, {"date": "2020-07-30", "close": 1.368594, "volume": 125020.0}, {"date": "2020-07-31", "close": 1.368594, "volume": 53828.0}, {"date": "2020-08-03", "close": 1.368594, "volume": 78189.0}, {"date": "2020-08-04", "close": 1.368594, "volume": 33189.0}, {"date": "2020-08-05", "close": 1.37844, "volume": 19068.0}, {"date": "2020-08-06", "close": 1.37844, "volume": 6888.0}, {"date": "2020-08-07", "close": 1.398132, "volume": 44665.0}, {"date": "2020-08-10", "close": 1.388286, "volume": 18856.0}, {"date": "2020-08-11", "close": 1.363671, "volume": 91437.0}, {"date": "2020-08-12", "close": 1.383363, "volume": 122613.0}, {"date": "2020-08-13", "close": 1.358748, "volume": 152106.0}, {"date": "2020-08-14", "close": 1.393209, "volume": 50863.0}, {"date": "2020-08-17", "close": 1.358748, "volume": 39875.0}, {"date": "2020-08-18", "close": 1.368594, "volume": 52162.0}, {"date": "2020-08-19", "close": 1.348902, "volume": 20190.0}, {"date": "2020-08-20", "close": 1.363671, "volume": 56691.0}, {"date": "2020-08-21", "close": 1.358748, "volume": 66159.0}, {"date": "2020-08-24", "close": 1.353825, "volume": 71795.0}, {"date": "2020-08-25", "close": 1.353825, "volume": 39684.0}, {"date": "2020-08-26", "close": 1.353825, "volume": 14910.0}, {"date": "2020-08-27", "close": 1.348902, "volume": 46652.0}, {"date": "2020-08-28", "close": 1.32921, "volume": 96628.0}, {"date": "2020-08-31", "close": 1.309518, "volume": 218564.0}, {"date": "2020-09-01", "close": 1.27998, "volume": 156327.0}, {"date": "2020-09-02", "close": 1.275057, "volume": 179074.0}, {"date": "2020-09-03", "close": 1.289826, "volume": 90031.0}, {"date": "2020-09-04", "close": 1.265211, "volume": 101390.0}, {"date": "2020-09-07", "close": 1.260288, "volume": 31083.0}, {"date": "2020-09-08", "close": 1.270134, "volume": 86641.0}, {"date": "2020-09-09", "close": 1.299672, "volume": 55322.0}, {"date": "2020-09-10", "close": 1.270134, "volume": 27087.0}, {"date": "2020-09-11", "close": 1.284903, "volume": 17899.0}, {"date": "2020-09-14", "close": 1.289826, "volume": 27769.0}, {"date": "2020-09-15", "close": 1.284903, "volume": 56198.0}, {"date": "2020-09-16", "close": 1.294749, "volume": 35845.0}, {"date": "2020-09-17", "close": 1.289826, "volume": 48208.0}, {"date": "2020-09-18", "close": 1.319364, "volume": 130450.0}, {"date": "2020-09-21", "close": 1.299672, "volume": 21333.0}, {"date": "2020-09-22", "close": 1.294749, "volume": 65859.0}, {"date": "2020-09-23", "close": 1.27998, "volume": 71205.0}, {"date": "2020-09-24", "close": 1.27998, "volume": 32163.0}, {"date": "2020-09-25", "close": 1.294749, "volume": 1969.0}, {"date": "2020-09-28", "close": 1.284903, "volume": 27745.0}, {"date": "2020-09-29", "close": 1.304595, "volume": 83515.0}, {"date": "2020-09-30", "close": 1.304595, "volume": 128951.0}, {"date": "2020-10-01", "close": 1.309518, "volume": 54088.0}, {"date": "2020-10-02", "close": 1.309518, "volume": 63825.0}, {"date": "2020-10-05", "close": 1.309518, "volume": 20670.0}, {"date": "2020-10-06", "close": 1.319364, "volume": 67210.0}, {"date": "2020-10-07", "close": 1.348902, "volume": 146264.0}, {"date": "2020-10-08", "close": 1.358748, "volume": 75271.0}, {"date": "2020-10-09", "close": 1.348902, "volume": 57471.0}, {"date": "2020-10-12", "close": 1.348902, "volume": 56739.0}, {"date": "2020-10-13", "close": 1.358748, "volume": 53174.0}, {"date": "2020-10-14", "close": 1.368594, "volume": 179727.0}, {"date": "2020-10-15", "close": 1.348902, "volume": 40182.0}, {"date": "2020-10-16", "close": 1.339056, "volume": 13989.0}, {"date": "2020-10-19", "close": 1.363671, "volume": 61659.0}, {"date": "2020-10-20", "close": 1.368594, "volume": 65360.0}, {"date": "2020-10-21", "close": 1.358748, "volume": 6056.0}, {"date": "2020-10-22", "close": 1.348902, "volume": 33617.0}, {"date": "2020-10-23", "close": 1.348902, "volume": 35464.0}, {"date": "2020-10-26", "close": 1.324287, "volume": 20513.0}, {"date": "2020-10-27", "close": 1.32921, "volume": 46867.0}, {"date": "2020-10-28", "close": 1.339056, "volume": 58017.0}, {"date": "2020-10-29", "close": 1.353825, "volume": 31122.0}, {"date": "2020-10-30", "close": 1.358748, "volume": 645.0}, {"date": "2020-11-02", "close": 1.339056, "volume": 117617.0}, {"date": "2020-11-03", "close": 1.339056, "volume": 22917.0}, {"date": "2020-11-04", "close": 1.339056, "volume": 13200.0}, {"date": "2020-11-05", "close": 1.353825, "volume": 2011.0}, {"date": "2020-11-06", "close": 1.353825, "volume": 21155.0}, {"date": "2020-11-09", "close": 1.368594, "volume": 48853.0}, {"date": "2020-11-10", "close": 1.348902, "volume": 100684.0}, {"date": "2020-11-11", "close": 1.348902, "volume": 36518.0}, {"date": "2020-11-12", "close": 1.363671, "volume": 21941.0}, {"date": "2020-11-13", "close": 1.343979, "volume": 26937.0}, {"date": "2020-11-16", "close": 1.343979, "volume": 4506.0}, {"date": "2020-11-17", "close": 1.363671, "volume": 37163.0}, {"date": "2020-11-18", "close": 1.358748, "volume": 35860.0}, {"date": "2020-11-19", "close": 1.348902, "volume": 108609.0}, {"date": "2020-11-20", "close": 1.358748, "volume": 60807.0}, {"date": "2020-11-23", "close": 1.363671, "volume": 63298.0}, {"date": "2020-11-24", "close": 1.358748, "volume": 69468.0}, {"date": "2020-11-25", "close": 1.358748, "volume": 50167.0}, {"date": "2020-11-26", "close": 1.358748, "volume": 33262.0}, {"date": "2020-11-27", "close": 1.348902, "volume": 59672.0}, {"date": "2020-11-30", "close": 1.358748, "volume": 50908.0}, {"date": "2020-12-01", "close": 1.348902, "volume": 85181.0}, {"date": "2020-12-02", "close": 1.368594, "volume": 98074.0}, {"date": "2020-12-03", "close": 1.353825, "volume": 33204.0}, {"date": "2020-12-04", "close": 1.358748, "volume": 15571.0}, {"date": "2020-12-07", "close": 1.37844, "volume": 41595.0}, {"date": "2020-12-08", "close": 1.37844, "volume": 70403.0}, {"date": "2020-12-09", "close": 1.373517, "volume": 30083.0}, {"date": "2020-12-10", "close": 1.368594, "volume": 137987.0}, {"date": "2020-12-11", "close": 1.37844, "volume": 136233.0}, {"date": "2020-12-14", "close": 1.368594, "volume": 80235.0}, {"date": "2020-12-15", "close": 1.37844, "volume": 97481.0}, {"date": "2020-12-16", "close": 1.398132, "volume": 83664.0}, {"date": "2020-12-17", "close": 1.388286, "volume": 58989.0}, {"date": "2020-12-18", "close": 1.368594, "volume": 53793.0}, {"date": "2020-12-21", "close": 1.37844, "volume": 43890.0}, {"date": "2020-12-22", "close": 1.393209, "volume": 68125.0}, {"date": "2020-12-23", "close": 1.368594, "volume": 38436.0}, {"date": "2020-12-24", "close": 1.37844, "volume": 23008.0}, {"date": "2020-12-29", "close": 1.37844, "volume": 6094.0}, {"date": "2020-12-30", "close": 1.37844, "volume": 112868.0}, {"date": "2020-12-31", "close": 1.383363, "volume": 19841.0}, {"date": "2021-01-04", "close": 1.37844, "volume": 10025.0}, {"date": "2021-01-05", "close": 1.383363, "volume": 85081.0}, {"date": "2021-01-06", "close": 1.373517, "volume": 86525.0}, {"date": "2021-01-07", "close": 1.388286, "volume": 6026.0}, {"date": "2021-01-08", "close": 1.368594, "volume": 124792.0}, {"date": "2021-01-11", "close": 1.368594, "volume": 159125.0}, {"date": "2021-01-12", "close": 1.388286, "volume": 2796.0}, {"date": "2021-01-13", "close": 1.388286, "volume": 3387.0}, {"date": "2021-01-14", "close": 1.388286, "volume": 304.0}, {"date": "2021-01-15", "close": 1.373517, "volume": 39065.0}, {"date": "2021-01-18", "close": 1.358748, "volume": 139117.0}, {"date": "2021-01-19", "close": 1.353825, "volume": 117054.0}, {"date": "2021-01-20", "close": 1.353825, "volume": 42900.0}, {"date": "2021-01-21", "close": 1.353825, "volume": 6602.0}, {"date": "2021-01-22", "close": 1.348902, "volume": 53873.0}, {"date": "2021-01-25", "close": 1.37844, "volume": 83530.0}, {"date": "2021-01-27", "close": 1.358748, "volume": 55177.0}, {"date": "2021-01-28", "close": 1.363671, "volume": 21635.0}, {"date": "2021-01-29", "close": 1.358748, "volume": 23557.0}, {"date": "2021-02-01", "close": 1.37844, "volume": 23779.0}, {"date": "2021-02-02", "close": 1.358748, "volume": 63727.0}, {"date": "2021-02-03", "close": 1.363671, "volume": 31743.0}, {"date": "2021-02-04", "close": 1.383363, "volume": 28968.0}, {"date": "2021-02-05", "close": 1.37844, "volume": 14913.0}, {"date": "2021-02-08", "close": 1.363671, "volume": 192643.0}, {"date": "2021-02-09", "close": 1.358748, "volume": 157502.0}, {"date": "2021-02-10", "close": 1.343979, "volume": 115825.0}, {"date": "2021-02-11", "close": 1.383363, "volume": 83428.0}, {"date": "2021-02-12", "close": 1.348902, "volume": 22285.0}, {"date": "2021-02-15", "close": 1.363671, "volume": 16880.0}, {"date": "2021-02-16", "close": 1.334133, "volume": 123294.0}, {"date": "2021-02-17", "close": 1.334133, "volume": 107321.0}, {"date": "2021-02-18", "close": 1.358748, "volume": 24103.0}, {"date": "2021-02-19", "close": 1.339056, "volume": 3832.0}, {"date": "2021-02-22", "close": 1.363671, "volume": 34563.0}, {"date": "2021-02-23", "close": 1.32921, "volume": 136768.0}, {"date": "2021-02-24", "close": 1.339056, "volume": 18888.0}, {"date": "2021-02-25", "close": 1.32921, "volume": 56483.0}, {"date": "2021-02-26", "close": 1.319364, "volume": 54165.0}, {"date": "2021-03-01", "close": 1.32921, "volume": 68203.0}, {"date": "2021-03-02", "close": 1.334133, "volume": 6872.0}, {"date": "2021-03-03", "close": 1.32921, "volume": 2412.0}, {"date": "2021-03-04", "close": 1.32921, "volume": 39418.0}, {"date": "2021-03-05", "close": 1.32921, "volume": 60030.0}, {"date": "2021-03-08", "close": 1.32921, "volume": 18564.0}, {"date": "2021-03-09", "close": 1.32921, "volume": 194231.0}, {"date": "2021-03-10", "close": 1.309518, "volume": 74652.0}, {"date": "2021-03-11", "close": 1.32921, "volume": 41418.0}, {"date": "2021-03-12", "close": 1.339056, "volume": 18855.0}, {"date": "2021-03-15", "close": 1.339056, "volume": 18102.0}, {"date": "2021-03-16", "close": 1.353825, "volume": 38814.0}, {"date": "2021-03-17", "close": 1.348902, "volume": 16662.0}, {"date": "2021-03-18", "close": 1.358748, "volume": 70991.0}, {"date": "2021-03-19", "close": 1.319364, "volume": 119004.0}, {"date": "2021-03-22", "close": 1.348902, "volume": 42526.0}, {"date": "2021-03-23", "close": 1.343979, "volume": 40105.0}, {"date": "2021-03-24", "close": 1.339056, "volume": 50940.0}, {"date": "2021-03-25", "close": 1.32921, "volume": 26036.0}, {"date": "2021-03-26", "close": 1.32921, "volume": 9901.0}, {"date": "2021-03-29", "close": 1.314441, "volume": 158562.0}, {"date": "2021-03-30", "close": 1.314441, "volume": 50038.0}, {"date": "2021-03-31", "close": 1.32921, "volume": 103000.0}, {"date": "2021-04-01", "close": 1.32921, "volume": 147199.0}, {"date": "2021-04-06", "close": 1.348902, "volume": 25919.0}, {"date": "2021-04-07", "close": 1.363671, "volume": 109173.0}, {"date": "2021-04-08", "close": 1.373517, "volume": 129832.0}, {"date": "2021-04-09", "close": 1.358748, "volume": 73697.0}, {"date": "2021-04-12", "close": 1.358748, "volume": 21725.0}, {"date": "2021-04-13", "close": 1.358748, "volume": 75503.0}, {"date": "2021-04-14", "close": 1.358748, "volume": 239590.0}, {"date": "2021-04-15", "close": 1.339056, "volume": 109030.0}, {"date": "2021-04-16", "close": 1.339056, "volume": 75373.0}, {"date": "2021-04-19", "close": 1.314441, "volume": 182513.0}, {"date": "2021-04-20", "close": 1.309518, "volume": 49934.0}, {"date": "2021-04-21", "close": 1.304595, "volume": 90804.0}, {"date": "2021-04-22", "close": 1.314441, "volume": 95094.0}, {"date": "2021-04-23", "close": 1.299672, "volume": 154941.0}, {"date": "2021-04-26", "close": 1.314441, "volume": 47644.0}, {"date": "2021-04-27", "close": 1.294749, "volume": 36164.0}, {"date": "2021-04-28", "close": 1.289826, "volume": 51787.0}, {"date": "2021-04-29", "close": 1.289826, "volume": 59622.0}, {"date": "2021-04-30", "close": 1.294749, "volume": 116388.0}, {"date": "2021-05-03", "close": 1.294749, "volume": 291894.0}, {"date": "2021-05-04", "close": 1.294749, "volume": 61738.0}, {"date": "2021-05-05", "close": 1.299672, "volume": 21340.0}, {"date": "2021-05-06", "close": 1.309518, "volume": 5140.0}, {"date": "2021-05-07", "close": 1.319364, "volume": 13249.0}, {"date": "2021-05-10", "close": 1.309518, "volume": 34844.0}, {"date": "2021-05-11", "close": 1.304595, "volume": 336555.0}, {"date": "2021-05-12", "close": 1.309518, "volume": 224540.0}, {"date": "2021-05-13", "close": 1.314441, "volume": 31937.0}, {"date": "2021-05-14", "close": 1.334133, "volume": 112380.0}, {"date": "2021-05-17", "close": 1.319364, "volume": 21485.0}, {"date": "2021-05-18", "close": 1.334133, "volume": 15643.0}, {"date": "2021-05-19", "close": 1.32921, "volume": 18542.0}, {"date": "2021-05-20", "close": 1.314441, "volume": 109259.0}, {"date": "2021-05-21", "close": 1.319364, "volume": 5289.0}, {"date": "2021-05-24", "close": 1.334133, "volume": 111098.0}, {"date": "2021-05-25", "close": 1.324287, "volume": 8108.0}, {"date": "2021-05-26", "close": 1.309518, "volume": 92546.0}, {"date": "2021-05-27", "close": 1.289826, "volume": 212834.0}, {"date": "2021-05-28", "close": 1.299672, "volume": 91346.0}, {"date": "2021-05-31", "close": 1.304595, "volume": 59508.0}, {"date": "2021-06-01", "close": 1.304595, "volume": 21469.0}, {"date": "2021-06-02", "close": 1.324287, "volume": 76189.0}, {"date": "2021-06-03", "close": 1.324287, "volume": 85500.0}, {"date": "2021-06-04", "close": 1.319364, "volume": 98718.0}, {"date": "2021-06-07", "close": 1.319364, "volume": 9595.0}, {"date": "2021-06-08", "close": 1.319364, "volume": 41053.0}, {"date": "2021-06-09", "close": 1.319364, "volume": 51835.0}, {"date": "2021-06-10", "close": 1.309518, "volume": 87544.0}, {"date": "2021-06-11", "close": 1.319364, "volume": 66679.0}, {"date": "2021-06-15", "close": 1.319364, "volume": 17900.0}, {"date": "2021-06-16", "close": 1.339056, "volume": 77248.0}, {"date": "2021-06-17", "close": 1.339056, "volume": 35850.0}, {"date": "2021-06-18", "close": 1.343979, "volume": 43882.0}, {"date": "2021-06-21", "close": 1.373517, "volume": 36641.0}, {"date": "2021-06-22", "close": 1.368594, "volume": 76093.0}, {"date": "2021-06-23", "close": 1.358748, "volume": 168439.0}, {"date": "2021-06-24", "close": 1.388286, "volume": 135119.0}, {"date": "2021-06-25", "close": 1.383363, "volume": 37541.0}, {"date": "2021-06-28", "close": 1.388286, "volume": 50600.0}, {"date": "2021-06-29", "close": 1.383363, "volume": 55865.0}, {"date": "2021-06-30", "close": 1.398132, "volume": 124028.0}, {"date": "2021-07-01", "close": 1.363671, "volume": 25512.0}, {"date": "2021-07-02", "close": 1.358748, "volume": 57259.0}, {"date": "2021-07-05", "close": 1.358748, "volume": 31354.0}, {"date": "2021-07-06", "close": 1.32921, "volume": 185873.0}, {"date": "2021-07-07", "close": 1.358748, "volume": 27025.0}, {"date": "2021-07-08", "close": 1.37844, "volume": 41685.0}, {"date": "2021-07-09", "close": 1.373517, "volume": 13431.0}, {"date": "2021-07-12", "close": 1.358748, "volume": 49160.0}, {"date": "2021-07-13", "close": 1.37844, "volume": 63140.0}, {"date": "2021-07-14", "close": 1.358748, "volume": 137758.0}, {"date": "2021-07-15", "close": 1.37844, "volume": 31700.0}, {"date": "2021-07-16", "close": 1.37844, "volume": 33237.0}, {"date": "2021-07-19", "close": 1.363671, "volume": 12802.0}, {"date": "2021-07-20", "close": 1.37844, "volume": 25670.0}, {"date": "2021-07-21", "close": 1.373517, "volume": 20475.0}, {"date": "2021-07-22", "close": 1.388286, "volume": 163586.0}, {"date": "2021-07-23", "close": 1.343979, "volume": 67128.0}, {"date": "2021-07-26", "close": 1.348902, "volume": 101024.0}, {"date": "2021-07-27", "close": 1.348902, "volume": 96839.0}, {"date": "2021-07-28", "close": 1.358748, "volume": 27195.0}, {"date": "2021-07-29", "close": 1.358748, "volume": 49139.0}, {"date": "2021-07-30", "close": 1.37844, "volume": 117083.0}, {"date": "2021-08-02", "close": 1.373517, "volume": 3268.0}, {"date": "2021-08-03", "close": 1.343979, "volume": 112230.0}, {"date": "2021-08-04", "close": 1.373517, "volume": 26203.0}, {"date": "2021-08-06", "close": 1.363671, "volume": 114274.0}, {"date": "2021-08-09", "close": 1.368594, "volume": 9574.0}, {"date": "2021-08-10", "close": 1.388286, "volume": 86918.0}, {"date": "2021-08-11", "close": 1.398132, "volume": 56862.0}, {"date": "2021-08-12", "close": 1.383363, "volume": 101157.0}, {"date": "2021-08-13", "close": 1.37844, "volume": 92493.0}, {"date": "2021-08-16", "close": 1.388286, "volume": 92850.0}, {"date": "2021-08-17", "close": 1.37844, "volume": 508.0}, {"date": "2021-08-18", "close": 1.37844, "volume": 2351.0}, {"date": "2021-08-19", "close": 1.388286, "volume": 14911.0}, {"date": "2021-08-20", "close": 1.388286, "volume": 53159.0}, {"date": "2021-08-23", "close": 1.368594, "volume": 146172.0}, {"date": "2021-08-24", "close": 1.398132, "volume": 33454.0}, {"date": "2021-08-25", "close": 1.393209, "volume": 17487.0}, {"date": "2021-08-26", "close": 1.388286, "volume": 44889.0}, {"date": "2021-08-27", "close": 1.388286, "volume": 80080.0}, {"date": "2021-08-30", "close": 1.407978, "volume": 75548.0}, {"date": "2021-08-31", "close": 1.398132, "volume": 95885.0}, {"date": "2021-09-01", "close": 1.353825, "volume": 129669.0}, {"date": "2021-09-02", "close": 1.37844, "volume": 18262.0}, {"date": "2021-09-03", "close": 1.373517, "volume": 8213.0}, {"date": "2021-09-06", "close": 1.37844, "volume": 28204.0}, {"date": "2021-09-07", "close": 1.403055, "volume": 89775.0}, {"date": "2021-09-08", "close": 1.398132, "volume": 2838.0}, {"date": "2021-09-09", "close": 1.388286, "volume": 60589.0}, {"date": "2021-09-10", "close": 1.42767, "volume": 37198.0}, {"date": "2021-09-13", "close": 1.407978, "volume": 78139.0}, {"date": "2021-09-14", "close": 1.403055, "volume": 32424.0}, {"date": "2021-09-15", "close": 1.422747, "volume": 47881.0}, {"date": "2021-09-16", "close": 1.388286, "volume": 139948.0}, {"date": "2021-09-17", "close": 1.358748, "volume": 112906.0}, {"date": "2021-09-20", "close": 1.398132, "volume": 14821.0}, {"date": "2021-09-21", "close": 1.368594, "volume": 33180.0}, {"date": "2021-09-22", "close": 1.37844, "volume": 22956.0}, {"date": "2021-09-23", "close": 1.388286, "volume": 25031.0}, {"date": "2021-09-24", "close": 1.398132, "volume": 53086.0}, {"date": "2021-09-27", "close": 1.398132, "volume": 80468.0}, {"date": "2021-09-28", "close": 1.403055, "volume": 34622.0}, {"date": "2021-09-29", "close": 1.407978, "volume": 95857.0}, {"date": "2021-09-30", "close": 1.412901, "volume": 121843.0}, {"date": "2021-10-01", "close": 1.422747, "volume": 28193.0}, {"date": "2021-10-04", "close": 1.42767, "volume": 10716.0}, {"date": "2021-10-05", "close": 1.42767, "volume": 63431.0}, {"date": "2021-10-06", "close": 1.447362, "volume": 93692.0}, {"date": "2021-10-07", "close": 1.437516, "volume": 143827.0}, {"date": "2021-10-08", "close": 1.417824, "volume": 126883.0}, {"date": "2021-10-11", "close": 1.447362, "volume": 141955.0}, {"date": "2021-10-12", "close": 1.398132, "volume": 97652.0}, {"date": "2021-10-13", "close": 1.4769, "volume": 149285.0}, {"date": "2021-10-14", "close": 1.486746, "volume": 149952.0}, {"date": "2021-10-15", "close": 1.486746, "volume": 75763.0}, {"date": "2021-10-18", "close": 1.471977, "volume": 52773.0}, {"date": "2021-10-19", "close": 1.437516, "volume": 84457.0}, {"date": "2021-10-20", "close": 1.403055, "volume": 146762.0}, {"date": "2021-10-21", "close": 1.398132, "volume": 73947.0}, {"date": "2021-10-22", "close": 1.388286, "volume": 113329.0}, {"date": "2021-10-25", "close": 1.388286, "volume": 88162.0}, {"date": "2021-10-26", "close": 1.398132, "volume": 270664.0}, {"date": "2021-10-27", "close": 1.37844, "volume": 83685.0}, {"date": "2021-10-28", "close": 1.373517, "volume": 76700.0}, {"date": "2021-10-29", "close": 1.373517, "volume": 5407.0}, {"date": "2021-11-01", "close": 1.388286, "volume": 46690.0}, {"date": "2021-11-02", "close": 1.383363, "volume": 30404.0}, {"date": "2021-11-03", "close": 1.37844, "volume": 62856.0}, {"date": "2021-11-04", "close": 1.398132, "volume": 28791.0}, {"date": "2021-11-05", "close": 1.388286, "volume": 31829.0}, {"date": "2021-11-08", "close": 1.398132, "volume": 15786.0}, {"date": "2021-11-09", "close": 1.412901, "volume": 8254.0}, {"date": "2021-11-10", "close": 1.403055, "volume": 153592.0}, {"date": "2021-11-11", "close": 1.42767, "volume": 95525.0}, {"date": "2021-11-12", "close": 1.42767, "volume": 151846.0}, {"date": "2021-11-15", "close": 1.422747, "volume": 65280.0}, {"date": "2021-11-16", "close": 1.412901, "volume": 96967.0}, {"date": "2021-11-17", "close": 1.388286, "volume": 137758.0}, {"date": "2021-11-18", "close": 1.398132, "volume": 52426.0}, {"date": "2021-11-19", "close": 1.457208, "volume": 16632.0}, {"date": "2021-11-22", "close": 1.457208, "volume": 88175.0}, {"date": "2021-11-23", "close": 1.462131, "volume": 24580.0}, {"date": "2021-11-24", "close": 1.457208, "volume": 50658.0}, {"date": "2021-11-25", "close": 1.462131, "volume": 18944.0}, {"date": "2021-11-26", "close": 1.447362, "volume": 39679.0}, {"date": "2021-11-29", "close": 1.4769, "volume": 296699.0}, {"date": "2021-11-30", "close": 1.486746, "volume": 5240.0}, {"date": "2021-12-01", "close": 1.4769, "volume": 115218.0}, {"date": "2021-12-02", "close": 1.467054, "volume": 40852.0}, {"date": "2021-12-03", "close": 1.457208, "volume": 35494.0}, {"date": "2021-12-06", "close": 1.471977, "volume": 30109.0}, {"date": "2021-12-07", "close": 1.452285, "volume": 21507.0}, {"date": "2021-12-08", "close": 1.462131, "volume": 25198.0}, {"date": "2021-12-09", "close": 1.462131, "volume": 52900.0}, {"date": "2021-12-10", "close": 1.462131, "volume": 3390.0}, {"date": "2021-12-13", "close": 1.4769, "volume": 54531.0}, {"date": "2021-12-14", "close": 1.457208, "volume": 11203.0}, {"date": "2021-12-15", "close": 1.467054, "volume": 67778.0}, {"date": "2021-12-16", "close": 1.471977, "volume": 21225.0}, {"date": "2021-12-17", "close": 1.4769, "volume": 106652.0}, {"date": "2021-12-20", "close": 1.496592, "volume": 108338.0}, {"date": "2021-12-21", "close": 1.496592, "volume": 37129.0}, {"date": "2021-12-22", "close": 1.491669, "volume": 41352.0}, {"date": "2021-12-23", "close": 1.506438, "volume": 33824.0}, {"date": "2021-12-24", "close": 1.506438, "volume": 54327.0}, {"date": "2021-12-29", "close": 1.496592, "volume": 26740.0}, {"date": "2021-12-30", "close": 1.506438, "volume": 12174.0}, {"date": "2021-12-31", "close": 1.506438, "volume": 3122.0}, {"date": "2022-01-04", "close": 1.52613, "volume": 32254.0}, {"date": "2022-01-05", "close": 1.52613, "volume": 53419.0}, {"date": "2022-01-06", "close": 1.501515, "volume": 157490.0}, {"date": "2022-01-07", "close": 1.506438, "volume": 62037.0}, {"date": "2022-01-10", "close": 1.496592, "volume": 79036.0}, {"date": "2022-01-11", "close": 1.506438, "volume": 15050.0}, {"date": "2022-01-12", "close": 1.5039765, "volume": 12749.0}, {"date": "2022-01-13", "close": 1.506438, "volume": 12344.0}, {"date": "2022-01-14", "close": 1.496592, "volume": 117570.0}, {"date": "2022-01-17", "close": 1.506438, "volume": 77542.0}, {"date": "2022-01-18", "close": 1.506438, "volume": 73293.0}, {"date": "2022-01-19", "close": 1.506438, "volume": 24516.0}, {"date": "2022-01-20", "close": 1.496592, "volume": 37814.0}, {"date": "2022-01-21", "close": 1.501515, "volume": 143900.0}, {"date": "2022-01-24", "close": 1.491669, "volume": 62363.0}, {"date": "2022-01-25", "close": 1.467054, "volume": 82136.0}, {"date": "2022-01-27", "close": 1.467054, "volume": 53536.0}, {"date": "2022-01-28", "close": 1.457208, "volume": 12021.0}, {"date": "2022-01-31", "close": 1.4769, "volume": 4971.0}, {"date": "2022-02-01", "close": 1.457208, "volume": 49248.0}, {"date": "2022-02-02", "close": 1.4769, "volume": 63657.0}, {"date": "2022-02-03", "close": 1.4769, "volume": 23649.0}, {"date": "2022-02-04", "close": 1.4769, "volume": 13906.0}, {"date": "2022-02-07", "close": 1.516284, "volume": 28589.0}, {"date": "2022-02-08", "close": 1.555668, "volume": 190475.0}, {"date": "2022-02-09", "close": 1.540899, "volume": 21123.0}, {"date": "2022-02-10", "close": 1.545822, "volume": 60892.0}, {"date": "2022-02-11", "close": 1.565514, "volume": 6633.0}, {"date": "2022-02-14", "close": 1.599975, "volume": 55257.0}, {"date": "2022-02-15", "close": 1.550745, "volume": 59536.0}, {"date": "2022-02-16", "close": 1.555668, "volume": 129512.0}, {"date": "2022-02-17", "close": 1.52613, "volume": 153988.0}, {"date": "2022-02-18", "close": 1.52613, "volume": 12025.0}, {"date": "2022-02-21", "close": 1.496592, "volume": 57959.0}, {"date": "2022-02-22", "close": 1.550745, "volume": 45683.0}, {"date": "2022-02-23", "close": 1.540899, "volume": 24813.0}, {"date": "2022-02-24", "close": 1.52613, "volume": 95943.0}, {"date": "2022-02-25", "close": 1.555668, "volume": 137895.0}, {"date": "2022-02-28", "close": 1.545822, "volume": 11489.0}, {"date": "2022-03-01", "close": 1.550745, "volume": 30821.0}, {"date": "2022-03-02", "close": 1.550745, "volume": 599.0}, {"date": "2022-03-03", "close": 1.516284, "volume": 94529.0}, {"date": "2022-03-04", "close": 1.52613, "volume": 8277.0}, {"date": "2022-03-07", "close": 1.531053, "volume": 19667.0}, {"date": "2022-03-08", "close": 1.521207, "volume": 23256.0}, {"date": "2022-03-09", "close": 1.506438, "volume": 52453.0}, {"date": "2022-03-10", "close": 1.4769, "volume": 92205.0}, {"date": "2022-03-11", "close": 1.516284, "volume": 32040.0}, {"date": "2022-03-14", "close": 1.506438, "volume": 121307.0}, {"date": "2022-03-15", "close": 1.506438, "volume": 26747.0}, {"date": "2022-03-16", "close": 1.521207, "volume": 27556.0}, {"date": "2022-03-17", "close": 1.52613, "volume": 87378.0}, {"date": "2022-03-18", "close": 1.486746, "volume": 169475.0}, {"date": "2022-03-21", "close": 1.481823, "volume": 18461.0}, {"date": "2022-03-22", "close": 1.486746, "volume": 30355.0}, {"date": "2022-03-23", "close": 1.506438, "volume": 3622.0}, {"date": "2022-03-24", "close": 1.521207, "volume": 18795.0}, {"date": "2022-03-25", "close": 1.52613, "volume": 16553.0}, {"date": "2022-03-28", "close": 1.516284, "volume": 120803.0}, {"date": "2022-03-29", "close": 1.52613, "volume": 28398.0}, {"date": "2022-03-30", "close": 1.52613, "volume": 40801.0}, {"date": "2022-03-31", "close": 1.52613, "volume": 85432.0}, {"date": "2022-04-01", "close": 1.521207, "volume": 6330.0}, {"date": "2022-04-04", "close": 1.511361, "volume": 159218.0}, {"date": "2022-04-05", "close": 1.52613, "volume": 120473.0}, {"date": "2022-04-06", "close": 1.521207, "volume": 48947.0}, {"date": "2022-04-07", "close": 1.521207, "volume": 148536.0}, {"date": "2022-04-08", "close": 1.516284, "volume": 59229.0}, {"date": "2022-04-11", "close": 1.52613, "volume": 102293.0}, {"date": "2022-04-12", "close": 1.535976, "volume": 161458.0}, {"date": "2022-04-13", "close": 1.501515, "volume": 58289.0}, {"date": "2022-04-14", "close": 1.521207, "volume": 14942.0}, {"date": "2022-04-19", "close": 1.511361, "volume": 219978.0}, {"date": "2022-04-20", "close": 1.516284, "volume": 2246.0}, {"date": "2022-04-21", "close": 1.511361, "volume": 36438.0}, {"date": "2022-04-22", "close": 1.52613, "volume": 94637.0}, {"date": "2022-04-26", "close": 1.501515, "volume": 32910.0}, {"date": "2022-04-27", "close": 1.501515, "volume": 29751.0}, {"date": "2022-04-28", "close": 1.52613, "volume": 29991.0}, {"date": "2022-04-29", "close": 1.506438, "volume": 44393.0}, {"date": "2022-05-02", "close": 1.52613, "volume": 43650.0}, {"date": "2022-05-03", "close": 1.506438, "volume": 36565.0}, {"date": "2022-05-04", "close": 1.516284, "volume": 1845.0}, {"date": "2022-05-05", "close": 1.52613, "volume": 59292.0}, {"date": "2022-05-06", "close": 1.52613, "volume": 60695.0}, {"date": "2022-05-09", "close": 1.52613, "volume": 28107.0}, {"date": "2022-05-10", "close": 1.516284, "volume": 132062.0}, {"date": "2022-05-11", "close": 1.521207, "volume": 1560.0}, {"date": "2022-05-12", "close": 1.516284, "volume": 40033.0}, {"date": "2022-05-13", "close": 1.535976, "volume": 53044.0}, {"date": "2022-05-16", "close": 1.52613, "volume": 257206.0}, {"date": "2022-05-17", "close": 1.52613, "volume": 76861.0}, {"date": "2022-05-18", "close": 1.521207, "volume": 39644.0}, {"date": "2022-05-19", "close": 1.511361, "volume": 12594.0}, {"date": "2022-05-20", "close": 1.496592, "volume": 19996.0}, {"date": "2022-05-23", "close": 1.491669, "volume": 83514.0}, {"date": "2022-05-24", "close": 1.531053, "volume": 196756.0}, {"date": "2022-05-25", "close": 1.555668, "volume": 155873.0}, {"date": "2022-05-26", "close": 1.570437, "volume": 30283.0}, {"date": "2022-05-27", "close": 1.516284, "volume": 40202.0}, {"date": "2022-05-30", "close": 1.52613, "volume": 62483.0}, {"date": "2022-05-31", "close": 1.57536, "volume": 448540.0}, {"date": "2022-06-01", "close": 1.585206, "volume": 83611.0}, {"date": "2022-06-02", "close": 1.565514, "volume": 40724.0}, {"date": "2022-06-03", "close": 1.604898, "volume": 32459.0}, {"date": "2022-06-06", "close": 1.604898, "volume": 67894.0}, {"date": "2022-06-07", "close": 1.595052, "volume": 58446.0}, {"date": "2022-06-08", "close": 1.62459, "volume": 87097.0}, {"date": "2022-06-09", "close": 1.639359, "volume": 29957.0}, {"date": "2022-06-10", "close": 1.654128, "volume": 60722.0}, {"date": "2022-06-14", "close": 1.595052, "volume": 102499.0}, {"date": "2022-06-15", "close": 1.629513, "volume": 54266.0}, {"date": "2022-06-16", "close": 1.595052, "volume": 33544.0}, {"date": "2022-06-17", "close": 1.57536, "volume": 38683.0}, {"date": "2022-06-20", "close": 1.570437, "volume": 100399.0}, {"date": "2022-06-21", "close": 1.560591, "volume": 78997.0}, {"date": "2022-06-22", "close": 1.595052, "volume": 133249.0}, {"date": "2022-06-23", "close": 1.580283, "volume": 157932.0}, {"date": "2022-06-24", "close": 1.595052, "volume": 55662.0}, {"date": "2022-06-27", "close": 1.634436, "volume": 71934.0}, {"date": "2022-06-28", "close": 1.654128, "volume": 11615.0}, {"date": "2022-06-29", "close": 1.629513, "volume": 33241.0}, {"date": "2022-06-30", "close": 1.663974, "volume": 99851.0}, {"date": "2022-07-01", "close": 1.698435, "volume": 308919.0}, {"date": "2022-07-04", "close": 1.688589, "volume": 105363.0}, {"date": "2022-07-05", "close": 1.67382, "volume": 32428.0}, {"date": "2022-07-06", "close": 1.663974, "volume": 121713.0}, {"date": "2022-07-07", "close": 1.67382, "volume": 42917.0}, {"date": "2022-07-08", "close": 1.663974, "volume": 59703.0}, {"date": "2022-07-11", "close": 1.634436, "volume": 43514.0}, {"date": "2022-07-12", "close": 1.654128, "volume": 20814.0}, {"date": "2022-07-13", "close": 1.634436, "volume": 61359.0}, {"date": "2022-07-14", "close": 1.644282, "volume": 22888.0}, {"date": "2022-07-15", "close": 1.614744, "volume": 33485.0}, {"date": "2022-07-18", "close": 1.634436, "volume": 41892.0}, {"date": "2022-07-19", "close": 1.644282, "volume": 48017.0}, {"date": "2022-07-20", "close": 1.668897, "volume": 98847.0}, {"date": "2022-07-21", "close": 1.659051, "volume": 53038.0}, {"date": "2022-07-22", "close": 1.67382, "volume": 25765.0}, {"date": "2022-07-25", "close": 1.668897, "volume": 37036.0}, {"date": "2022-07-26", "close": 1.639359, "volume": 165051.0}, {"date": "2022-07-27", "close": 1.619667, "volume": 3704.0}, {"date": "2022-07-28", "close": 1.644282, "volume": 20598.0}, {"date": "2022-07-29", "close": 1.654128, "volume": 32622.0}, {"date": "2022-08-01", "close": 1.678743, "volume": 25178.0}, {"date": "2022-08-02", "close": 1.678743, "volume": 15299.0}, {"date": "2022-08-03", "close": 1.698435, "volume": 22506.0}, {"date": "2022-08-04", "close": 1.693512, "volume": 36617.0}, {"date": "2022-08-05", "close": 1.698435, "volume": 38090.0}, {"date": "2022-08-08", "close": 1.683666, "volume": 157121.0}, {"date": "2022-08-09", "close": 1.663974, "volume": 147165.0}, {"date": "2022-08-10", "close": 1.67382, "volume": 40701.0}, {"date": "2022-08-11", "close": 1.678743, "volume": 12772.0}, {"date": "2022-08-12", "close": 1.67382, "volume": 34158.0}, {"date": "2022-08-15", "close": 1.654128, "volume": 78240.0}, {"date": "2022-08-16", "close": 1.663974, "volume": 134884.0}, {"date": "2022-08-17", "close": 1.688589, "volume": 73369.0}, {"date": "2022-08-18", "close": 1.67382, "volume": 98956.0}, {"date": "2022-08-19", "close": 1.67382, "volume": 44865.0}, {"date": "2022-08-22", "close": 1.693512, "volume": 17954.0}, {"date": "2022-08-23", "close": 1.678743, "volume": 34483.0}, {"date": "2022-08-24", "close": 1.67382, "volume": 130470.0}, {"date": "2022-08-25", "close": 1.67382, "volume": 60763.0}, {"date": "2022-08-26", "close": 1.693512, "volume": 1569.0}, {"date": "2022-08-29", "close": 1.693512, "volume": 11481.0}, {"date": "2022-08-30", "close": 1.683666, "volume": 11523.0}, {"date": "2022-08-31", "close": 1.683666, "volume": 38381.0}, {"date": "2022-09-01", "close": 1.683666, "volume": 4107.0}, {"date": "2022-09-02", "close": 1.663974, "volume": 12562.0}, {"date": "2022-09-05", "close": 1.67382, "volume": 76208.0}, {"date": "2022-09-06", "close": 1.649205, "volume": 169447.0}, {"date": "2022-09-07", "close": 1.67382, "volume": 48362.0}, {"date": "2022-09-08", "close": 1.663974, "volume": 66629.0}, {"date": "2022-09-09", "close": 1.663974, "volume": 3098.0}, {"date": "2022-09-12", "close": 1.634436, "volume": 94839.0}, {"date": "2022-09-13", "close": 1.634436, "volume": 56124.0}, {"date": "2022-09-14", "close": 1.604898, "volume": 116658.0}, {"date": "2022-09-15", "close": 1.659051, "volume": 25692.0}, {"date": "2022-09-16", "close": 1.634436, "volume": 14691.0}, {"date": "2022-09-19", "close": 1.639359, "volume": 2903.0}, {"date": "2022-09-20", "close": 1.62459, "volume": 82998.0}, {"date": "2022-09-21", "close": 1.62459, "volume": 2577.0}, {"date": "2022-09-23", "close": 1.585206, "volume": 103933.0}, {"date": "2022-09-26", "close": 1.595052, "volume": 92329.0}, {"date": "2022-09-27", "close": 1.595052, "volume": 38154.0}, {"date": "2022-09-28", "close": 1.604898, "volume": 68433.0}, {"date": "2022-09-29", "close": 1.580283, "volume": 78319.0}, {"date": "2022-09-30", "close": 1.585206, "volume": 21244.0}, {"date": "2022-10-03", "close": 1.585206, "volume": 13240.0}, {"date": "2022-10-04", "close": 1.604898, "volume": 18079.0}, {"date": "2022-10-05", "close": 1.595052, "volume": 31878.0}, {"date": "2022-10-06", "close": 1.604898, "volume": 23359.0}, {"date": "2022-10-07", "close": 1.644282, "volume": 60178.0}, {"date": "2022-10-10", "close": 1.634436, "volume": 90694.0}, {"date": "2022-10-11", "close": 1.639359, "volume": 19761.0}, {"date": "2022-10-12", "close": 1.634436, "volume": 18042.0}, {"date": "2022-10-13", "close": 1.609821, "volume": 100104.0}, {"date": "2022-10-14", "close": 1.609821, "volume": 12691.0}, {"date": "2022-10-17", "close": 1.62459, "volume": 22302.0}, {"date": "2022-10-18", "close": 1.609821, "volume": 11911.0}, {"date": "2022-10-19", "close": 1.590129, "volume": 101496.0}, {"date": "2022-10-20", "close": 1.67382, "volume": 19800.0}, {"date": "2022-10-21", "close": 1.609821, "volume": 28256.0}, {"date": "2022-10-24", "close": 1.609821, "volume": 29600.0}, {"date": "2022-10-25", "close": 1.599975, "volume": 77817.0}, {"date": "2022-10-26", "close": 1.599975, "volume": 63570.0}, {"date": "2022-10-27", "close": 1.634436, "volume": 46664.0}, {"date": "2022-10-28", "close": 1.604898, "volume": 79667.0}, {"date": "2022-10-31", "close": 1.604898, "volume": 70534.0}, {"date": "2022-11-01", "close": 1.609821, "volume": 28335.0}, {"date": "2022-11-02", "close": 1.595052, "volume": 89524.0}, {"date": "2022-11-03", "close": 1.57536, "volume": 64690.0}, {"date": "2022-11-04", "close": 1.57536, "volume": 63916.0}, {"date": "2022-11-07", "close": 1.595052, "volume": 47031.0}, {"date": "2022-11-08", "close": 1.634436, "volume": 71657.0}, {"date": "2022-11-09", "close": 1.619667, "volume": 22507.0}, {"date": "2022-11-10", "close": 1.654128, "volume": 25045.0}, {"date": "2022-11-11", "close": 1.62459, "volume": 25089.0}, {"date": "2022-11-14", "close": 1.595052, "volume": 73751.0}, {"date": "2022-11-15", "close": 1.614744, "volume": 44961.0}, {"date": "2022-11-16", "close": 1.644282, "volume": 56027.0}, {"date": "2022-11-17", "close": 1.644282, "volume": 45836.0}, {"date": "2022-11-18", "close": 1.639359, "volume": 55436.0}, {"date": "2022-11-21", "close": 1.634436, "volume": 61.0}, {"date": "2022-11-22", "close": 1.634436, "volume": 20281.0}, {"date": "2022-11-23", "close": 1.62459, "volume": 21140.0}, {"date": "2022-11-24", "close": 1.62459, "volume": 10874.0}, {"date": "2022-11-25", "close": 1.595052, "volume": 94360.0}, {"date": "2022-11-28", "close": 1.585206, "volume": 52368.0}, {"date": "2022-11-29", "close": 1.604898, "volume": 111613.0}, {"date": "2022-11-30", "close": 1.590129, "volume": 141426.0}, {"date": "2022-12-01", "close": 1.590129, "volume": 33556.0}, {"date": "2022-12-02", "close": 1.585206, "volume": 17404.0}, {"date": "2022-12-05", "close": 1.585206, "volume": 85656.0}, {"date": "2022-12-06", "close": 1.609821, "volume": 116385.0}, {"date": "2022-12-07", "close": 1.604898, "volume": 16081.0}, {"date": "2022-12-08", "close": 1.614744, "volume": 25001.0}, {"date": "2022-12-09", "close": 1.604898, "volume": 15174.0}, {"date": "2022-12-12", "close": 1.595052, "volume": 35213.0}, {"date": "2022-12-13", "close": 1.614744, "volume": 56645.0}, {"date": "2022-12-14", "close": 1.634436, "volume": 25286.0}, {"date": "2022-12-15", "close": 1.595052, "volume": 152567.0}, {"date": "2022-12-16", "close": 1.595052, "volume": 345693.0}, {"date": "2022-12-19", "close": 1.599975, "volume": 325454.0}, {"date": "2022-12-20", "close": 1.585206, "volume": 166037.0}, {"date": "2022-12-21", "close": 1.590129, "volume": 400277.0}, {"date": "2022-12-22", "close": 1.62459, "volume": 47134.0}, {"date": "2022-12-23", "close": 1.595052, "volume": 47873.0}, {"date": "2022-12-28", "close": 1.62459, "volume": 19841.0}, {"date": "2022-12-29", "close": 1.604898, "volume": 2497.0}, {"date": "2022-12-30", "close": 1.595052, "volume": 31322.0}, {"date": "2023-01-03", "close": 1.619667, "volume": 615.0}, {"date": "2023-01-04", "close": 1.585206, "volume": 53534.0}, {"date": "2023-01-05", "close": 1.609821, "volume": 16491.0}, {"date": "2023-01-06", "close": 1.614744, "volume": 632.0}, {"date": "2023-01-09", "close": 1.62459, "volume": 58854.0}, {"date": "2023-01-10", "close": 1.599975, "volume": 803.0}, {"date": "2023-01-11", "close": 1.634436, "volume": 6362.0}, {"date": "2023-01-12", "close": 1.629513, "volume": 39811.0}, {"date": "2023-01-13", "close": 1.644282, "volume": 12571.0}, {"date": "2023-01-16", "close": 1.634436, "volume": 28137.0}, {"date": "2023-01-17", "close": 1.654128, "volume": 31261.0}, {"date": "2023-01-18", "close": 1.654128, "volume": 27670.0}, {"date": "2023-01-19", "close": 1.649205, "volume": 5672.0}, {"date": "2023-01-20", "close": 1.654128, "volume": 14798.0}, {"date": "2023-01-23", "close": 1.639359, "volume": 101161.0}, {"date": "2023-01-24", "close": 1.639359, "volume": 22986.0}, {"date": "2023-01-25", "close": 1.654128, "volume": 18910.0}, {"date": "2023-01-27", "close": 1.654128, "volume": 25738.0}, {"date": "2023-01-30", "close": 1.644282, "volume": 82788.0}, {"date": "2023-01-31", "close": 1.663974, "volume": 18160.0}, {"date": "2023-02-01", "close": 1.668897, "volume": 21820.0}, {"date": "2023-02-02", "close": 1.654128, "volume": 11773.0}, {"date": "2023-02-03", "close": 1.644282, "volume": 61195.0}, {"date": "2023-02-06", "close": 1.644282, "volume": 30803.0}, {"date": "2023-02-07", "close": 1.644282, "volume": 55848.0}, {"date": "2023-02-08", "close": 1.634436, "volume": 23858.0}, {"date": "2023-02-09", "close": 1.614744, "volume": 73942.0}, {"date": "2023-02-10", "close": 1.644282, "volume": 13.0}, {"date": "2023-02-13", "close": 1.62459, "volume": 15813.0}, {"date": "2023-02-14", "close": 1.639359, "volume": 41318.0}, {"date": "2023-02-15", "close": 1.634436, "volume": 23301.0}, {"date": "2023-02-16", "close": 1.654128, "volume": 32003.0}, {"date": "2023-02-17", "close": 1.67382, "volume": 34651.0}, {"date": "2023-02-20", "close": 1.668897, "volume": 26155.0}, {"date": "2023-02-21", "close": 1.678743, "volume": 25589.0}, {"date": "2023-02-22", "close": 1.713204, "volume": 109977.0}, {"date": "2023-02-23", "close": 1.742742, "volume": 137530.0}, {"date": "2023-02-24", "close": 1.747665, "volume": 61429.0}, {"date": "2023-02-27", "close": 1.77228, "volume": 92746.0}, {"date": "2023-02-28", "close": 1.732896, "volume": 90965.0}, {"date": "2023-03-01", "close": 1.767357, "volume": 40961.0}, {"date": "2023-03-02", "close": 1.742742, "volume": 11385.0}, {"date": "2023-03-03", "close": 1.77228, "volume": 77170.0}, {"date": "2023-03-06", "close": 1.767357, "volume": 28229.0}, {"date": "2023-03-07", "close": 1.77228, "volume": 29576.0}, {"date": "2023-03-08", "close": 1.732896, "volume": 29953.0}, {"date": "2023-03-09", "close": 1.762434, "volume": 9907.0}, {"date": "2023-03-10", "close": 1.77228, "volume": 50480.0}, {"date": "2023-03-13", "close": 1.757511, "volume": 36814.0}, {"date": "2023-03-14", "close": 1.762434, "volume": 12544.0}, {"date": "2023-03-15", "close": 1.77228, "volume": 38812.0}, {"date": "2023-03-16", "close": 1.762434, "volume": 13703.0}, {"date": "2023-03-17", "close": 1.742742, "volume": 18247.0}, {"date": "2023-03-20", "close": 1.762434, "volume": 16984.0}, {"date": "2023-03-21", "close": 1.762434, "volume": 7241.0}, {"date": "2023-03-22", "close": 1.732896, "volume": 13341.0}, {"date": "2023-03-23", "close": 1.752588, "volume": 5361.0}, {"date": "2023-03-24", "close": 1.762434, "volume": 41776.0}, {"date": "2023-03-27", "close": 1.72305, "volume": 124334.0}, {"date": "2023-03-28", "close": 1.762434, "volume": 29322.0}, {"date": "2023-03-29", "close": 1.727973, "volume": 40061.0}, {"date": "2023-03-30", "close": 1.757511, "volume": 11919.0}, {"date": "2023-03-31", "close": 1.762434, "volume": 36719.0}, {"date": "2023-04-03", "close": 1.757511, "volume": 70845.0}, {"date": "2023-04-04", "close": 1.757511, "volume": 40624.0}, {"date": "2023-04-05", "close": 1.757511, "volume": 201215.0}, {"date": "2023-04-06", "close": 1.757511, "volume": 2454.0}, {"date": "2023-04-11", "close": 1.742742, "volume": 48144.0}, {"date": "2023-04-12", "close": 1.77228, "volume": 40954.0}, {"date": "2023-04-13", "close": 1.693512, "volume": 86105.0}, {"date": "2023-04-14", "close": 1.757511, "volume": 28202.0}, {"date": "2023-04-17", "close": 1.742742, "volume": 75506.0}, {"date": "2023-04-18", "close": 1.72305, "volume": 44980.0}, {"date": "2023-04-19", "close": 1.683666, "volume": 113598.0}, {"date": "2023-04-20", "close": 1.693512, "volume": 36048.0}, {"date": "2023-04-21", "close": 1.693512, "volume": 36247.0}, {"date": "2023-04-24", "close": 1.747665, "volume": 48966.0}, {"date": "2023-04-26", "close": 1.678743, "volume": 108582.0}, {"date": "2023-04-27", "close": 1.67382, "volume": 18496.0}, {"date": "2023-04-28", "close": 1.683666, "volume": 88213.0}, {"date": "2023-05-01", "close": 1.67382, "volume": 139878.0}, {"date": "2023-05-02", "close": 1.654128, "volume": 17843.0}, {"date": "2023-05-03", "close": 1.654128, "volume": 19755.0}, {"date": "2023-05-04", "close": 1.62459, "volume": 86886.0}, {"date": "2023-05-05", "close": 1.62459, "volume": 56698.0}, {"date": "2023-05-08", "close": 1.619667, "volume": 66471.0}, {"date": "2023-05-09", "close": 1.619667, "volume": 31863.0}, {"date": "2023-05-10", "close": 1.585206, "volume": 63797.0}, {"date": "2023-05-11", "close": 1.585206, "volume": 95815.0}, {"date": "2023-05-12", "close": 1.634436, "volume": 39674.0}, {"date": "2023-05-15", "close": 1.585206, "volume": 36806.0}, {"date": "2023-05-16", "close": 1.595052, "volume": 17325.0}, {"date": "2023-05-17", "close": 1.585206, "volume": 49062.0}, {"date": "2023-05-18", "close": 1.62459, "volume": 73852.0}, {"date": "2023-05-19", "close": 1.644282, "volume": 94730.0}, {"date": "2023-05-22", "close": 1.668897, "volume": 13654.0}, {"date": "2023-05-23", "close": 1.659051, "volume": 121227.0}, {"date": "2023-05-24", "close": 1.62459, "volume": 75967.0}, {"date": "2023-05-25", "close": 1.634436, "volume": 73363.0}, {"date": "2023-05-26", "close": 1.683666, "volume": 38439.0}, {"date": "2023-05-29", "close": 1.639359, "volume": 40490.0}, {"date": "2023-05-30", "close": 1.62459, "volume": 114543.0}, {"date": "2023-05-31", "close": 1.644282, "volume": 74628.0}, {"date": "2023-06-01", "close": 1.663974, "volume": 34492.0}, {"date": "2023-06-02", "close": 1.639359, "volume": 48915.0}, {"date": "2023-06-05", "close": 1.654128, "volume": 25057.0}, {"date": "2023-06-06", "close": 1.634436, "volume": 20956.0}, {"date": "2023-06-07", "close": 1.683666, "volume": 37166.0}, {"date": "2023-06-08", "close": 1.683666, "volume": 202312.0}, {"date": "2023-06-09", "close": 1.708281, "volume": 79142.0}, {"date": "2023-06-13", "close": 1.668897, "volume": 218673.0}, {"date": "2023-06-14", "close": 1.654128, "volume": 105973.0}, {"date": "2023-06-15", "close": 1.644282, "volume": 80110.0}, {"date": "2023-06-16", "close": 1.634436, "volume": 37232.0}, {"date": "2023-06-19", "close": 1.644282, "volume": 105440.0}, {"date": "2023-06-20", "close": 1.644282, "volume": 55625.0}, {"date": "2023-06-21", "close": 1.644282, "volume": 81687.0}, {"date": "2023-06-22", "close": 1.644282, "volume": 31429.0}, {"date": "2023-06-23", "close": 1.634436, "volume": 128745.0}, {"date": "2023-06-26", "close": 1.62459, "volume": 46915.0}, {"date": "2023-06-27", "close": 1.644282, "volume": 115364.0}, {"date": "2023-06-28", "close": 1.659051, "volume": 26121.0}, {"date": "2023-06-29", "close": 1.654128, "volume": 62562.0}, {"date": "2023-06-30", "close": 1.668897, "volume": 50117.0}, {"date": "2023-07-03", "close": 1.663974, "volume": 58053.0}, {"date": "2023-07-04", "close": 1.599975, "volume": 288290.0}, {"date": "2023-07-05", "close": 1.595, "volume": 231507.0}, {"date": "2023-07-06", "close": 1.54, "volume": 186797.0}, {"date": "2023-07-07", "close": 1.53, "volume": 193912.0}, {"date": "2023-07-10", "close": 1.525, "volume": 70559.0}, {"date": "2023-07-11", "close": 1.565, "volume": 34197.0}, {"date": "2023-07-12", "close": 1.525, "volume": 80165.0}, {"date": "2023-07-13", "close": 1.545, "volume": 1911528.0}, {"date": "2023-07-14", "close": 1.55, "volume": 113347.0}, {"date": "2023-07-17", "close": 1.56, "volume": 57280.0}, {"date": "2023-07-18", "close": 1.54, "volume": 144841.0}, {"date": "2023-07-19", "close": 1.54, "volume": 127356.0}, {"date": "2023-07-20", "close": 1.52, "volume": 93307.0}, {"date": "2023-07-21", "close": 1.54, "volume": 324528.0}, {"date": "2023-07-24", "close": 1.55, "volume": 292305.0}, {"date": "2023-07-25", "close": 1.575, "volume": 101400.0}, {"date": "2023-07-26", "close": 1.51, "volume": 331597.0}, {"date": "2023-07-27", "close": 1.525, "volume": 141306.0}, {"date": "2023-07-28", "close": 1.52, "volume": 124682.0}, {"date": "2023-07-31", "close": 1.51, "volume": 109182.0}, {"date": "2023-08-01", "close": 1.52, "volume": 141942.0}, {"date": "2023-08-02", "close": 1.54, "volume": 65826.0}, {"date": "2023-08-03", "close": 1.5, "volume": 92639.0}, {"date": "2023-08-04", "close": 1.5, "volume": 142892.0}, {"date": "2023-08-07", "close": 1.49, "volume": 71827.0}, {"date": "2023-08-08", "close": 1.495, "volume": 203287.0}, {"date": "2023-08-09", "close": 1.485, "volume": 111157.0}, {"date": "2023-08-10", "close": 1.5, "volume": 132498.0}, {"date": "2023-08-11", "close": 1.585, "volume": 3076020.0}, {"date": "2023-08-14", "close": 1.545, "volume": 93491.0}, {"date": "2023-08-15", "close": 1.55, "volume": 52506.0}, {"date": "2023-08-16", "close": 1.56, "volume": 93363.0}, {"date": "2023-08-17", "close": 1.59, "volume": 103520.0}, {"date": "2023-08-18", "close": 1.56, "volume": 1329794.0}, {"date": "2023-08-21", "close": 1.565, "volume": 33600.0}, {"date": "2023-08-22", "close": 1.59, "volume": 70351.0}, {"date": "2023-08-23", "close": 1.63, "volume": 383473.0}, {"date": "2023-08-24", "close": 1.65, "volume": 62542.0}, {"date": "2023-08-25", "close": 1.645, "volume": 147677.0}, {"date": "2023-08-28", "close": 1.645, "volume": 20185.0}, {"date": "2023-08-29", "close": 1.655, "volume": 23968.0}, {"date": "2023-08-30", "close": 1.65, "volume": 51687.0}, {"date": "2023-08-31", "close": 1.64, "volume": 70178.0}, {"date": "2023-09-01", "close": 1.67, "volume": 83075.0}, {"date": "2023-09-04", "close": 1.68, "volume": 17898.0}, {"date": "2023-09-05", "close": 1.71, "volume": 110532.0}, {"date": "2023-09-06", "close": 1.705, "volume": 65866.0}, {"date": "2023-09-07", "close": 1.685, "volume": 15583.0}, {"date": "2023-09-08", "close": 1.72, "volume": 43862.0}, {"date": "2023-09-11", "close": 1.735, "volume": 22484.0}, {"date": "2023-09-12", "close": 1.745, "volume": 38034.0}, {"date": "2023-09-13", "close": 1.675, "volume": 634179.0}, {"date": "2023-09-14", "close": 1.65, "volume": 295873.0}, {"date": "2023-09-15", "close": 1.64, "volume": 62309.0}, {"date": "2023-09-18", "close": 1.66, "volume": 168245.0}, {"date": "2023-09-19", "close": 1.69, "volume": 130451.0}, {"date": "2023-09-20", "close": 1.69, "volume": 32735.0}, {"date": "2023-09-21", "close": 1.68, "volume": 39869.0}, {"date": "2023-09-22", "close": 1.67, "volume": 82028.0}, {"date": "2023-09-25", "close": 1.685, "volume": 28927.0}, {"date": "2023-09-26", "close": 1.68, "volume": 50261.0}, {"date": "2023-09-27", "close": 1.695, "volume": 15306.0}, {"date": "2023-09-28", "close": 1.685, "volume": 23427.0}, {"date": "2023-09-29", "close": 1.695, "volume": 16206.0}, {"date": "2023-10-02", "close": 1.72, "volume": 150721.0}, {"date": "2023-10-03", "close": 1.72, "volume": 154817.0}, {"date": "2023-10-04", "close": 1.71, "volume": 214075.0}, {"date": "2023-10-05", "close": 1.705, "volume": 49204.0}, {"date": "2023-10-06", "close": 1.71, "volume": 61920.0}, {"date": "2023-10-09", "close": 1.705, "volume": 89393.0}, {"date": "2023-10-10", "close": 1.705, "volume": 263365.0}, {"date": "2023-10-11", "close": 1.7, "volume": 282918.0}, {"date": "2023-10-12", "close": 1.66, "volume": 15702.0}, {"date": "2023-10-13", "close": 1.69, "volume": 50400.0}, {"date": "2023-10-16", "close": 1.675, "volume": 37862.0}, {"date": "2023-10-17", "close": 1.665, "volume": 112919.0}, {"date": "2023-10-18", "close": 1.655, "volume": 95849.0}, {"date": "2023-10-19", "close": 1.645, "volume": 18929.0}, {"date": "2023-10-20", "close": 1.66, "volume": 16337.0}, {"date": "2023-10-23", "close": 1.625, "volume": 53666.0}, {"date": "2023-10-24", "close": 1.635, "volume": 13092.0}, {"date": "2023-10-25", "close": 1.665, "volume": 26229.0}, {"date": "2023-10-26", "close": 1.67, "volume": 41199.0}, {"date": "2023-10-27", "close": 1.635, "volume": 67157.0}, {"date": "2023-10-30", "close": 1.66, "volume": 45470.0}, {"date": "2023-10-31", "close": 1.68, "volume": 38517.0}, {"date": "2023-11-01", "close": 1.65, "volume": 50907.0}, {"date": "2023-11-02", "close": 1.62, "volume": 26873.0}, {"date": "2023-11-03", "close": 1.635, "volume": 38498.0}, {"date": "2023-11-06", "close": 1.63, "volume": 265124.0}, {"date": "2023-11-07", "close": 1.64, "volume": 30247.0}, {"date": "2023-11-08", "close": 1.64, "volume": 17266.0}, {"date": "2023-11-09", "close": 1.625, "volume": 45385.0}, {"date": "2023-11-10", "close": 1.63, "volume": 1459.0}, {"date": "2023-11-13", "close": 1.66, "volume": 18863.0}, {"date": "2023-11-14", "close": 1.645, "volume": 61119.0}, {"date": "2023-11-15", "close": 1.655, "volume": 2149.0}, {"date": "2023-11-16", "close": 1.65, "volume": 4574.0}, {"date": "2023-11-17", "close": 1.655, "volume": 4007.0}, {"date": "2023-11-20", "close": 1.61, "volume": 279939.0}, {"date": "2023-11-21", "close": 1.62, "volume": 8440.0}, {"date": "2023-11-22", "close": 1.6, "volume": 104999.0}, {"date": "2023-11-23", "close": 1.57, "volume": 81251.0}, {"date": "2023-11-24", "close": 1.595, "volume": 8138.0}, {"date": "2023-11-27", "close": 1.6, "volume": 38949.0}, {"date": "2023-11-28", "close": 1.59, "volume": 23231.0}, {"date": "2023-11-29", "close": 1.575, "volume": 88317.0}, {"date": "2023-11-30", "close": 1.58, "volume": 19476.0}, {"date": "2023-12-01", "close": 1.6, "volume": 67536.0}, {"date": "2023-12-04", "close": 1.63, "volume": 59773.0}, {"date": "2023-12-05", "close": 1.6, "volume": 953574.0}, {"date": "2023-12-06", "close": 1.59, "volume": 183471.0}, {"date": "2023-12-07", "close": 1.62, "volume": 26.0}, {"date": "2023-12-08", "close": 1.6, "volume": 56075.0}, {"date": "2023-12-11", "close": 1.57, "volume": 87045.0}, {"date": "2023-12-12", "close": 1.58, "volume": 94740.0}, {"date": "2023-12-13", "close": 1.59, "volume": 166566.0}, {"date": "2023-12-14", "close": 1.58, "volume": 22401.0}, {"date": "2023-12-15", "close": 1.595, "volume": 14657.0}, {"date": "2023-12-18", "close": 1.585, "volume": 56242.0}, {"date": "2023-12-19", "close": 1.6, "volume": 240702.0}, {"date": "2023-12-20", "close": 1.565, "volume": 240243.0}, {"date": "2023-12-21", "close": 1.565, "volume": 8490.0}, {"date": "2023-12-22", "close": 1.565, "volume": 71076.0}, {"date": "2023-12-27", "close": 1.555, "volume": 25879.0}, {"date": "2023-12-28", "close": 1.555, "volume": 19309.0}, {"date": "2023-12-29", "close": 1.555, "volume": 53749.0}, {"date": "2024-01-02", "close": 1.595, "volume": 86493.0}, {"date": "2024-01-03", "close": 1.56, "volume": 25041.0}, {"date": "2024-01-04", "close": 1.53, "volume": 145967.0}, {"date": "2024-01-05", "close": 1.55, "volume": 27081.0}, {"date": "2024-01-08", "close": 1.5, "volume": 168555.0}, {"date": "2024-01-09", "close": 1.535, "volume": 14686.0}, {"date": "2024-01-10", "close": 1.525, "volume": 10157.0}, {"date": "2024-01-11", "close": 1.53, "volume": 46582.0}, {"date": "2024-01-12", "close": 1.52, "volume": 74659.0}, {"date": "2024-01-15", "close": 1.535, "volume": 77194.0}, {"date": "2024-01-16", "close": 1.495, "volume": 195815.0}, {"date": "2024-01-17", "close": 1.5, "volume": 84636.0}, {"date": "2024-01-18", "close": 1.495, "volume": 129994.0}, {"date": "2024-01-19", "close": 1.49, "volume": 21202.0}, {"date": "2024-01-22", "close": 1.5, "volume": 51992.0}, {"date": "2024-01-23", "close": 1.495, "volume": 49540.0}, {"date": "2024-01-24", "close": 1.5, "volume": 105859.0}, {"date": "2024-01-25", "close": 1.48, "volume": 74591.0}, {"date": "2024-01-29", "close": 1.46, "volume": 127753.0}, {"date": "2024-01-30", "close": 1.465, "volume": 279579.0}, {"date": "2024-01-31", "close": 1.47, "volume": 439128.0}, {"date": "2024-02-01", "close": 1.48, "volume": 26117.0}, {"date": "2024-02-02", "close": 1.47, "volume": 27063.0}, {"date": "2024-02-05", "close": 1.49, "volume": 33508.0}, {"date": "2024-02-06", "close": 1.49, "volume": 6402.0}, {"date": "2024-02-07", "close": 1.465, "volume": 90201.0}, {"date": "2024-02-08", "close": 1.5, "volume": 100935.0}, {"date": "2024-02-09", "close": 1.485, "volume": 71144.0}, {"date": "2024-02-12", "close": 1.47, "volume": 95620.0}, {"date": "2024-02-13", "close": 1.49, "volume": 50404.0}, {"date": "2024-02-14", "close": 1.49, "volume": 33296.0}, {"date": "2024-02-15", "close": 1.475, "volume": 157940.0}, {"date": "2024-02-16", "close": 1.47, "volume": 45420.0}, {"date": "2024-02-19", "close": 1.475, "volume": 183147.0}, {"date": "2024-02-20", "close": 1.45, "volume": 52567.0}, {"date": "2024-02-21", "close": 1.45, "volume": 73517.0}, {"date": "2024-02-22", "close": 1.46, "volume": 2873.0}, {"date": "2024-02-23", "close": 1.47, "volume": 9970.0}, {"date": "2024-02-26", "close": 1.465, "volume": 46989.0}, {"date": "2024-02-27", "close": 1.46, "volume": 2032057.0}, {"date": "2024-02-28", "close": 1.44, "volume": 45642.0}, {"date": "2024-02-29", "close": 1.44, "volume": 45294.0}, {"date": "2024-03-01", "close": 1.475, "volume": 22016.0}, {"date": "2024-03-04", "close": 1.48, "volume": 15435.0}, {"date": "2024-03-05", "close": 1.5, "volume": 59406.0}, {"date": "2024-03-06", "close": 1.48, "volume": 29132.0}, {"date": "2024-03-07", "close": 1.48, "volume": 69827.0}, {"date": "2024-03-08", "close": 1.49, "volume": 76874.0}, {"date": "2024-03-11", "close": 1.485, "volume": 34437.0}, {"date": "2024-03-12", "close": 1.495, "volume": 21416.0}, {"date": "2024-03-13", "close": 1.54, "volume": 28921.0}, {"date": "2024-03-14", "close": 1.5, "volume": 87919.0}, {"date": "2024-03-15", "close": 1.5, "volume": 26045.0}, {"date": "2024-03-18", "close": 1.5, "volume": 17569.0}, {"date": "2024-03-19", "close": 1.46, "volume": 65513.0}, {"date": "2024-03-20", "close": 1.49, "volume": 52789.0}, {"date": "2024-03-21", "close": 1.525, "volume": 105175.0}, {"date": "2024-03-22", "close": 1.525, "volume": 40201.0}, {"date": "2024-03-25", "close": 1.57, "volume": 17941.0}, {"date": "2024-03-26", "close": 1.52, "volume": 77447.0}, {"date": "2024-03-27", "close": 1.565, "volume": 46743.0}, {"date": "2024-03-28", "close": 1.53, "volume": 61830.0}, {"date": "2024-04-02", "close": 1.55, "volume": 41509.0}, {"date": "2024-04-03", "close": 1.54, "volume": 83343.0}, {"date": "2024-04-04", "close": 1.5, "volume": 111370.0}, {"date": "2024-04-05", "close": 1.4925, "volume": 37118.0}, {"date": "2024-04-08", "close": 1.52, "volume": 136900.0}, {"date": "2024-04-09", "close": 1.52, "volume": 303853.0}, {"date": "2024-04-10", "close": 1.515, "volume": 32475.0}, {"date": "2024-04-11", "close": 1.47, "volume": 49023.0}, {"date": "2024-04-12", "close": 1.475, "volume": 29543.0}, {"date": "2024-04-15", "close": 1.465, "volume": 10533.0}, {"date": "2024-04-16", "close": 1.465, "volume": 33416.0}, {"date": "2024-04-17", "close": 1.48, "volume": 48269.0}, {"date": "2024-04-18", "close": 1.455, "volume": 60217.0}, {"date": "2024-04-19", "close": 1.52, "volume": 60656.0}, {"date": "2024-04-22", "close": 1.455, "volume": 59892.0}, {"date": "2024-04-23", "close": 1.45, "volume": 90502.0}, {"date": "2024-04-24", "close": 1.47, "volume": 31757.0}, {"date": "2024-04-26", "close": 1.475, "volume": 11125.0}, {"date": "2024-04-29", "close": 1.485, "volume": 53658.0}, {"date": "2024-04-30", "close": 1.49, "volume": 27225.0}, {"date": "2024-05-01", "close": 1.48, "volume": 10502.0}, {"date": "2024-05-02", "close": 1.46, "volume": 14176.0}, {"date": "2024-05-03", "close": 1.45, "volume": 1231972.0}, {"date": "2024-05-06", "close": 1.42, "volume": 78614.0}, {"date": "2024-05-07", "close": 1.405, "volume": 113211.0}, {"date": "2024-05-08", "close": 1.43, "volume": 99951.0}, {"date": "2024-05-09", "close": 1.42, "volume": 61157.0}, {"date": "2024-05-10", "close": 1.42, "volume": 65318.0}, {"date": "2024-05-13", "close": 1.42, "volume": 46671.0}, {"date": "2024-05-14", "close": 1.44, "volume": 57366.0}, {"date": "2024-05-15", "close": 1.45, "volume": 40020.0}, {"date": "2024-05-16", "close": 1.455, "volume": 48860.0}, {"date": "2024-05-17", "close": 1.415, "volume": 187452.0}, {"date": "2024-05-20", "close": 1.4, "volume": 47122.0}, {"date": "2024-05-21", "close": 1.405, "volume": 14274.0}, {"date": "2024-05-22", "close": 1.38, "volume": 105948.0}, {"date": "2024-05-23", "close": 1.395, "volume": 7805.0}, {"date": "2024-05-24", "close": 1.39, "volume": 23625.0}, {"date": "2024-05-27", "close": 1.37, "volume": 55238.0}, {"date": "2024-05-28", "close": 1.39, "volume": 54863.0}, {"date": "2024-05-29", "close": 1.405, "volume": 73118.0}, {"date": "2024-05-30", "close": 1.445, "volume": 70606.0}, {"date": "2024-05-31", "close": 1.43, "volume": 32670.0}, {"date": "2024-06-03", "close": 1.415, "volume": 70837.0}, {"date": "2024-06-04", "close": 1.45, "volume": 89805.0}, {"date": "2024-06-05", "close": 1.42, "volume": 353798.0}, {"date": "2024-06-06", "close": 1.43, "volume": 25448.0}, {"date": "2024-06-07", "close": 1.435, "volume": 39657.0}, {"date": "2024-06-11", "close": 1.41, "volume": 24289.0}, {"date": "2024-06-12", "close": 1.38, "volume": 43811.0}, {"date": "2024-06-13", "close": 1.39, "volume": 41894.0}, {"date": "2024-06-14", "close": 1.365, "volume": 126833.0}, {"date": "2024-06-17", "close": 1.39, "volume": 75276.0}, {"date": "2024-06-18", "close": 1.42, "volume": 82766.0}, {"date": "2024-06-19", "close": 1.44, "volume": 40312.0}, {"date": "2024-06-20", "close": 1.45, "volume": 125974.0}, {"date": "2024-06-21", "close": 1.465, "volume": 46041.0}, {"date": "2024-06-24", "close": 1.465, "volume": 91839.0}, {"date": "2024-06-25", "close": 1.39, "volume": 63008.0}, {"date": "2024-06-26", "close": 1.39, "volume": 103178.0}, {"date": "2024-06-27", "close": 1.4, "volume": 9831.0}, {"date": "2024-06-28", "close": 1.39, "volume": 104777.0}, {"date": "2024-07-01", "close": 1.4, "volume": 31928.0}, {"date": "2024-07-02", "close": 1.385, "volume": 70929.0}, {"date": "2024-07-03", "close": 1.39, "volume": 20512.0}, {"date": "2024-07-04", "close": 1.405, "volume": 57273.0}, {"date": "2024-07-05", "close": 1.41, "volume": 23442.0}, {"date": "2024-07-08", "close": 1.41, "volume": 28696.0}, {"date": "2024-07-09", "close": 1.415, "volume": 52375.0}, {"date": "2024-07-10", "close": 1.405, "volume": 12553.0}, {"date": "2024-07-11", "close": 1.385, "volume": 41010.0}, {"date": "2024-07-12", "close": 1.385, "volume": 14050.0}, {"date": "2024-07-15", "close": 1.38, "volume": 95297.0}, {"date": "2024-07-16", "close": 1.375, "volume": 47393.0}, {"date": "2024-07-17", "close": 1.395, "volume": 36708.0}, {"date": "2024-07-18", "close": 1.39, "volume": 16767.0}, {"date": "2024-07-19", "close": 1.375, "volume": 82867.0}, {"date": "2024-07-22", "close": 1.38, "volume": 16361.0}, {"date": "2024-07-23", "close": 1.375, "volume": 17563.0}, {"date": "2024-07-24", "close": 1.405, "volume": 16570.0}, {"date": "2024-07-25", "close": 1.39, "volume": 12449.0}, {"date": "2024-07-26", "close": 1.39, "volume": 9788.0}, {"date": "2024-07-29", "close": 1.385, "volume": 63131.0}, {"date": "2024-07-30", "close": 1.38, "volume": 19924.0}, {"date": "2024-07-31", "close": 1.38, "volume": 91198.0}, {"date": "2024-08-01", "close": 1.38, "volume": 21065.0}, {"date": "2024-08-02", "close": 1.375, "volume": 115853.0}, {"date": "2024-08-05", "close": 1.34, "volume": 3411653.0}, {"date": "2024-08-06", "close": 1.355, "volume": 116881.0}, {"date": "2024-08-07", "close": 1.36, "volume": 28853.0}, {"date": "2024-08-08", "close": 1.375, "volume": 25781.0}, {"date": "2024-08-09", "close": 1.35, "volume": 12364.0}, {"date": "2024-08-12", "close": 1.34, "volume": 48209.0}, {"date": "2024-08-13", "close": 1.265, "volume": 267161.0}, {"date": "2024-08-14", "close": 1.3, "volume": 294675.0}, {"date": "2024-08-15", "close": 1.33, "volume": 169610.0}, {"date": "2024-08-16", "close": 1.335, "volume": 1071061.0}, {"date": "2024-08-19", "close": 1.36, "volume": 26324.0}, {"date": "2024-08-20", "close": 1.36, "volume": 64684.0}, {"date": "2024-08-21", "close": 1.36, "volume": 76731.0}, {"date": "2024-08-22", "close": 1.34, "volume": 58404.0}, {"date": "2024-08-23", "close": 1.355, "volume": 26684.0}, {"date": "2024-08-26", "close": 1.32, "volume": 25282.0}, {"date": "2024-08-27", "close": 1.295, "volume": 81953.0}, {"date": "2024-08-28", "close": 1.275, "volume": 81019.0}, {"date": "2024-08-29", "close": 1.32, "volume": 71598.0}, {"date": "2024-08-30", "close": 1.34, "volume": 67696.0}, {"date": "2024-09-02", "close": 1.37, "volume": 51808.0}, {"date": "2024-09-03", "close": 1.33, "volume": 108997.0}, {"date": "2024-09-04", "close": 1.35, "volume": 17202.0}, {"date": "2024-09-05", "close": 1.32, "volume": 98068.0}, {"date": "2024-09-06", "close": 1.33, "volume": 85446.0}, {"date": "2024-09-09", "close": 1.35, "volume": 39801.0}, {"date": "2024-09-10", "close": 1.32, "volume": 215634.0}, {"date": "2024-09-11", "close": 1.34, "volume": 39960.0}, {"date": "2024-09-12", "close": 1.32, "volume": 144684.0}, {"date": "2024-09-13", "close": 1.34, "volume": 54540.0}, {"date": "2024-09-16", "close": 1.35, "volume": 186015.0}, {"date": "2024-09-17", "close": 1.35, "volume": 188467.0}, {"date": "2024-09-18", "close": 1.37, "volume": 60028.0}, {"date": "2024-09-19", "close": 1.345, "volume": 31817.0}, {"date": "2024-09-20", "close": 1.355, "volume": 22537.0}, {"date": "2024-09-23", "close": 1.35, "volume": 57722.0}, {"date": "2024-09-24", "close": 1.385, "volume": 83890.0}, {"date": "2024-09-25", "close": 1.39, "volume": 19408.0}, {"date": "2024-09-26", "close": 1.42, "volume": 46701.0}, {"date": "2024-09-27", "close": 1.4, "volume": 67938.0}, {"date": "2024-09-30", "close": 1.42, "volume": 32214.0}, {"date": "2024-10-01", "close": 1.41, "volume": 14877.0}, {"date": "2024-10-02", "close": 1.425, "volume": 56275.0}, {"date": "2024-10-03", "close": 1.425, "volume": 119813.0}, {"date": "2024-10-04", "close": 1.395, "volume": 121634.0}, {"date": "2024-10-07", "close": 1.405, "volume": 33102.0}, {"date": "2024-10-08", "close": 1.38, "volume": 93767.0}, {"date": "2024-10-09", "close": 1.35, "volume": 84302.0}, {"date": "2024-10-10", "close": 1.37, "volume": 29449.0}, {"date": "2024-10-11", "close": 1.31, "volume": 79562.0}, {"date": "2024-10-14", "close": 1.375, "volume": 146761.0}, {"date": "2024-10-15", "close": 1.36, "volume": 83859.0}, {"date": "2024-10-16", "close": 1.35, "volume": 13721.0}, {"date": "2024-10-17", "close": 1.37, "volume": 12308.0}, {"date": "2024-10-18", "close": 1.36, "volume": 23155.0}, {"date": "2024-10-21", "close": 1.385, "volume": 24135.0}, {"date": "2024-10-22", "close": 1.35, "volume": 63077.0}, {"date": "2024-10-23", "close": 1.365, "volume": 5304.0}, {"date": "2024-10-24", "close": 1.365, "volume": 8457.0}, {"date": "2024-10-25", "close": 1.36, "volume": 32807.0}, {"date": "2024-10-28", "close": 1.365, "volume": 2751.0}, {"date": "2024-10-29", "close": 1.39, "volume": 35897.0}, {"date": "2024-10-30", "close": 1.38, "volume": 108441.0}, {"date": "2024-10-31", "close": 1.39, "volume": 54589.0}, {"date": "2024-11-01", "close": 1.435, "volume": 76897.0}, {"date": "2024-11-04", "close": 1.45, "volume": 603723.0}, {"date": "2024-11-05", "close": 1.455, "volume": 96256.0}, {"date": "2024-11-06", "close": 1.45, "volume": 89330.0}, {"date": "2024-11-07", "close": 1.45, "volume": 35974.0}, {"date": "2024-11-08", "close": 1.475, "volume": 22888.0}, {"date": "2024-11-11", "close": 1.46, "volume": 122905.0}, {"date": "2024-11-12", "close": 1.455, "volume": 7508.0}, {"date": "2024-11-13", "close": 1.455, "volume": 251670.0}, {"date": "2024-11-14", "close": 1.455, "volume": 14734.0}, {"date": "2024-11-15", "close": 1.45, "volume": 148503.0}, {"date": "2024-11-18", "close": 1.46, "volume": 50522.0}, {"date": "2024-11-19", "close": 1.465, "volume": 105436.0}, {"date": "2024-11-20", "close": 1.465, "volume": 31743.0}, {"date": "2024-11-21", "close": 1.42, "volume": 85673.0}, {"date": "2024-11-22", "close": 1.42, "volume": 34087.0}, {"date": "2024-11-25", "close": 1.4, "volume": 47441.0}, {"date": "2024-11-26", "close": 1.405, "volume": 76985.0}, {"date": "2024-11-27", "close": 1.4, "volume": 40550.0}, {"date": "2024-11-28", "close": 1.39, "volume": 60244.0}, {"date": "2024-11-29", "close": 1.4, "volume": 48245.0}, {"date": "2024-12-02", "close": 1.4, "volume": 7351.0}, {"date": "2024-12-03", "close": 1.38, "volume": 33961.0}, {"date": "2024-12-04", "close": 1.35, "volume": 188493.0}, {"date": "2024-12-05", "close": 1.36, "volume": 38559.0}, {"date": "2024-12-06", "close": 1.35, "volume": 52266.0}, {"date": "2024-12-09", "close": 1.375, "volume": 72166.0}, {"date": "2024-12-10", "close": 1.35, "volume": 17229.0}, {"date": "2024-12-11", "close": 1.375, "volume": 25057.0}, {"date": "2024-12-12", "close": 1.36, "volume": 37617.0}, {"date": "2024-12-13", "close": 1.35, "volume": 59243.0}, {"date": "2024-12-16", "close": 1.315, "volume": 63409.0}, {"date": "2024-12-17", "close": 1.3, "volume": 139783.0}, {"date": "2024-12-18", "close": 1.3, "volume": 21117.0}, {"date": "2024-12-19", "close": 1.29, "volume": 98682.0}, {"date": "2024-12-20", "close": 1.3, "volume": 67035.0}, {"date": "2024-12-23", "close": 1.32, "volume": 50685.0}, {"date": "2024-12-24", "close": 1.31, "volume": 39973.0}, {"date": "2024-12-27", "close": 1.335, "volume": 2012.0}, {"date": "2024-12-30", "close": 1.34, "volume": 12375.0}, {"date": "2024-12-31", "close": 1.34, "volume": 20734.0}, {"date": "2025-01-02", "close": 1.34, "volume": 53637.0}, {"date": "2025-01-03", "close": 1.325, "volume": 21675.0}, {"date": "2025-01-06", "close": 1.335, "volume": 41534.0}, {"date": "2025-01-07", "close": 1.34, "volume": 45856.0}, {"date": "2025-01-08", "close": 1.31, "volume": 15935.0}, {"date": "2025-01-09", "close": 1.34, "volume": 37271.0}, {"date": "2025-01-10", "close": 1.32, "volume": 9743.0}, {"date": "2025-01-13", "close": 1.33, "volume": 5642.0}, {"date": "2025-01-14", "close": 1.305, "volume": 89702.0}, {"date": "2025-01-15", "close": 1.31, "volume": 84970.0}, {"date": "2025-01-16", "close": 1.305, "volume": 23994.0}, {"date": "2025-01-17", "close": 1.33, "volume": 46131.0}, {"date": "2025-01-20", "close": 1.31, "volume": 49853.0}, {"date": "2025-01-21", "close": 1.335, "volume": 60728.0}, {"date": "2025-01-22", "close": 1.35, "volume": 24185.0}, {"date": "2025-01-23", "close": 1.31, "volume": 26824.0}, {"date": "2025-01-24", "close": 1.305, "volume": 27584.0}, {"date": "2025-01-28", "close": 1.3, "volume": 48046.0}, {"date": "2025-01-29", "close": 1.305, "volume": 28972.0}, {"date": "2025-01-30", "close": 1.335, "volume": 48594.0}, {"date": "2025-01-31", "close": 1.315, "volume": 63549.0}, {"date": "2025-02-03", "close": 1.35, "volume": 70411.0}, {"date": "2025-02-04", "close": 1.33, "volume": 11179.0}, {"date": "2025-02-05", "close": 1.35, "volume": 23325.0}, {"date": "2025-02-06", "close": 1.35, "volume": 45195.0}, {"date": "2025-02-07", "close": 1.33, "volume": 30759.0}, {"date": "2025-02-10", "close": 1.35, "volume": 29440.0}, {"date": "2025-02-11", "close": 1.35, "volume": 65643.0}, {"date": "2025-02-12", "close": 1.34, "volume": 46259.0}, {"date": "2025-02-13", "close": 1.345, "volume": 46009.0}, {"date": "2025-02-14", "close": 1.365, "volume": 26730.0}, {"date": "2025-02-17", "close": 1.36, "volume": 22228.0}, {"date": "2025-02-18", "close": 1.365, "volume": 44987.0}, {"date": "2025-02-19", "close": 1.345, "volume": 36722.0}, {"date": "2025-02-20", "close": 1.345, "volume": 31916.0}, {"date": "2025-02-21", "close": 1.34, "volume": 41662.0}, {"date": "2025-02-24", "close": 1.33, "volume": 36509.0}, {"date": "2025-02-25", "close": 1.32, "volume": 69418.0}, {"date": "2025-02-26", "close": 1.32, "volume": 36384.0}, {"date": "2025-02-27", "close": 1.31, "volume": 72075.0}, {"date": "2025-02-28", "close": 1.315, "volume": 30955.0}, {"date": "2025-03-03", "close": 1.34, "volume": 36122.0}, {"date": "2025-03-04", "close": 1.325, "volume": 71442.0}, {"date": "2025-03-05", "close": 1.285, "volume": 44465.0}, {"date": "2025-03-06", "close": 1.37, "volume": 1084986.0}, {"date": "2025-03-07", "close": 1.35, "volume": 238042.0}, {"date": "2025-03-10", "close": 1.34, "volume": 54171.0}, {"date": "2025-03-11", "close": 1.34, "volume": 357605.0}, {"date": "2025-03-12", "close": 1.325, "volume": 16565.0}, {"date": "2025-03-13", "close": 1.33, "volume": 36815.0}, {"date": "2025-03-14", "close": 1.36, "volume": 60643.0}, {"date": "2025-03-17", "close": 1.36, "volume": 15699.0}, {"date": "2025-03-18", "close": 1.42, "volume": 147470.0}, {"date": "2025-03-19", "close": 1.43, "volume": 80372.0}, {"date": "2025-03-20", "close": 1.43, "volume": 31265.0}, {"date": "2025-03-21", "close": 1.44, "volume": 53726.0}, {"date": "2025-03-24", "close": 1.43, "volume": 18484.0}, {"date": "2025-03-25", "close": 1.45, "volume": 188777.0}, {"date": "2025-03-26", "close": 1.46, "volume": 44468.0}, {"date": "2025-03-27", "close": 1.48, "volume": 48312.0}, {"date": "2025-03-28", "close": 1.455, "volume": 29343.0}, {"date": "2025-03-31", "close": 1.45, "volume": 51175.0}, {"date": "2025-04-01", "close": 1.445, "volume": 17290.0}, {"date": "2025-04-02", "close": 1.46, "volume": 81892.0}, {"date": "2025-04-03", "close": 1.44, "volume": 16102.0}, {"date": "2025-04-04", "close": 1.43, "volume": 89878.0}, {"date": "2025-04-07", "close": 1.355, "volume": 4618799.0}, {"date": "2025-04-08", "close": 1.375, "volume": 74176.0}, {"date": "2025-04-09", "close": 1.395, "volume": 119543.0}, {"date": "2025-04-10", "close": 1.47, "volume": 292215.0}, {"date": "2025-04-11", "close": 1.44, "volume": 69973.0}, {"date": "2025-04-14", "close": 1.47, "volume": 102050.0}, {"date": "2025-04-15", "close": 1.43, "volume": 56868.0}, {"date": "2025-04-16", "close": 1.45, "volume": 60064.0}, {"date": "2025-04-17", "close": 1.44, "volume": 89082.0}, {"date": "2025-04-22", "close": 1.475, "volume": 68994.0}, {"date": "2025-04-23", "close": 1.43, "volume": 126337.0}, {"date": "2025-04-24", "close": 1.465, "volume": 1181776.0}, {"date": "2025-04-28", "close": 1.48, "volume": 118556.0}, {"date": "2025-04-29", "close": 1.5, "volume": 193299.0}, {"date": "2025-04-30", "close": 1.545, "volume": 147328.0}, {"date": "2025-05-01", "close": 1.55, "volume": 137303.0}, {"date": "2025-05-02", "close": 1.55, "volume": 174543.0}, {"date": "2025-05-05", "close": 1.54, "volume": 78433.0}, {"date": "2025-05-06", "close": 1.54, "volume": 320000.0}, {"date": "2025-05-07", "close": 1.545, "volume": 114839.0}, {"date": "2025-05-08", "close": 1.54, "volume": 74111.0}, {"date": "2025-05-09", "close": 1.535, "volume": 108907.0}, {"date": "2025-05-12", "close": 1.55, "volume": 158872.0}, {"date": "2025-05-13", "close": 1.555, "volume": 86945.0}, {"date": "2025-05-14", "close": 1.57, "volume": 91116.0}, {"date": "2025-05-15", "close": 1.56, "volume": 22569.0}, {"date": "2025-05-16", "close": 1.53, "volume": 289089.0}, {"date": "2025-05-19", "close": 1.52, "volume": 207678.0}, {"date": "2025-05-20", "close": 1.52, "volume": 60986.0}, {"date": "2025-05-21", "close": 1.53, "volume": 47899.0}, {"date": "2025-05-22", "close": 1.535, "volume": 37242.0}, {"date": "2025-05-23", "close": 1.56, "volume": 96086.0}, {"date": "2025-05-26", "close": 1.52, "volume": 131524.0}, {"date": "2025-05-27", "close": 1.54, "volume": 45974.0}, {"date": "2025-05-28", "close": 1.535, "volume": 121223.0}, {"date": "2025-05-29", "close": 1.53, "volume": 76818.0}, {"date": "2025-05-30", "close": 1.565, "volume": 125755.0}, {"date": "2025-06-02", "close": 1.57, "volume": 130818.0}, {"date": "2025-06-03", "close": 1.535, "volume": 241074.0}, {"date": "2025-06-04", "close": 1.54, "volume": 52547.0}, {"date": "2025-06-05", "close": 1.53, "volume": 387790.0}, {"date": "2025-06-06", "close": 1.525, "volume": 186778.0}, {"date": "2025-06-10", "close": 1.535, "volume": 57536.0}, {"date": "2025-06-11", "close": 1.53, "volume": 150390.0}, {"date": "2025-06-12", "close": 1.53, "volume": 46989.0}, {"date": "2025-06-13", "close": 1.52, "volume": 62170.0}, {"date": "2025-06-16", "close": 1.53, "volume": 13183.0}, {"date": "2025-06-17", "close": 1.51, "volume": 127415.0}, {"date": "2025-06-18", "close": 1.48, "volume": 322269.0}, {"date": "2025-06-19", "close": 1.49, "volume": 122138.0}, {"date": "2025-06-20", "close": 1.52, "volume": 165769.0}, {"date": "2025-06-23", "close": 1.5, "volume": 110688.0}, {"date": "2025-06-24", "close": 1.49, "volume": 150268.0}, {"date": "2025-06-25", "close": 1.485, "volume": 133639.0}, {"date": "2025-06-26", "close": 1.51, "volume": 122445.0}, {"date": "2025-06-27", "close": 1.51, "volume": 60623.0}, {"date": "2025-06-30", "close": 1.515, "volume": 164639.0}, {"date": "2025-07-01", "close": 1.49, "volume": 311499.0}, {"date": "2025-07-02", "close": 1.5, "volume": 107237.0}, {"date": "2025-07-03", "close": 1.5, "volume": 152685.0}, {"date": "2025-07-04", "close": 1.52, "volume": 31177.0}, {"date": "2025-07-07", "close": 1.5, "volume": 10448.0}, {"date": "2025-07-08", "close": 1.525, "volume": 42828.0}, {"date": "2025-07-09", "close": 1.52, "volume": 89631.0}, {"date": "2025-07-10", "close": 1.52, "volume": 3704.0}, {"date": "2025-07-11", "close": 1.49, "volume": 65480.0}, {"date": "2025-07-14", "close": 1.51, "volume": 13613.0}, {"date": "2025-07-15", "close": 1.505, "volume": 49608.0}, {"date": "2025-07-17", "close": 1.515, "volume": 27026.0}, {"date": "2025-07-18", "close": 1.5, "volume": 16523.0}, {"date": "2025-07-21", "close": 1.52, "volume": 13318.0}, {"date": "2025-07-22", "close": 1.53, "volume": 176170.0}, {"date": "2025-07-23", "close": 1.53, "volume": 85527.0}, {"date": "2025-07-24", "close": 1.53, "volume": 185651.0}, {"date": "2025-07-25", "close": 1.54, "volume": 33505.0}, {"date": "2025-07-28", "close": 1.54, "volume": 11052.0}, {"date": "2025-07-29", "close": 1.52, "volume": 235520.0}, {"date": "2025-07-30", "close": 1.52, "volume": 188273.0}, {"date": "2025-07-31", "close": 1.525, "volume": 168978.0}, {"date": "2025-08-01", "close": 1.535, "volume": 52229.0}, {"date": "2025-08-04", "close": 1.52, "volume": 17945.0}, {"date": "2025-08-05", "close": 1.54, "volume": 71326.0}, {"date": "2025-08-06", "close": 1.545, "volume": 91132.0}, {"date": "2025-08-07", "close": 1.545, "volume": 53070.0}, {"date": "2025-08-08", "close": 1.545, "volume": 37877.0}, {"date": "2025-08-11", "close": 1.525, "volume": 68702.0}, {"date": "2025-08-12", "close": 1.535, "volume": 5858.0}, {"date": "2025-08-13", "close": 1.54, "volume": 4948.0}, {"date": "2025-08-14", "close": 1.52, "volume": 27361.0}, {"date": "2025-08-15", "close": 1.52, "volume": 10859.0}, {"date": "2025-08-18", "close": 1.52, "volume": 65701.0}, {"date": "2025-08-19", "close": 1.54, "volume": 34156.0}, {"date": "2025-08-20", "close": 1.475, "volume": 138683.0}, {"date": "2025-08-21", "close": 1.475, "volume": 91038.0}, {"date": "2025-08-22", "close": 1.48, "volume": 60751.0}, {"date": "2025-08-25", "close": 1.505, "volume": 75901.0}, {"date": "2025-08-26", "close": 1.49, "volume": 24676.0}, {"date": "2025-08-27", "close": 1.45, "volume": 199158.0}, {"date": "2025-08-28", "close": 1.47, "volume": 36085.0}, {"date": "2025-08-29", "close": 1.48, "volume": 58819.0}, {"date": "2025-09-01", "close": 1.475, "volume": 72418.0}, {"date": "2025-09-02", "close": 1.495, "volume": 76608.0}, {"date": "2025-09-03", "close": 1.48, "volume": 50700.0}, {"date": "2025-09-04", "close": 1.46, "volume": 51382.0}, {"date": "2025-09-05", "close": 1.495, "volume": 172198.0}, {"date": "2025-09-08", "close": 1.48, "volume": 32005.0}, {"date": "2025-09-09", "close": 1.47, "volume": 51438.0}, {"date": "2025-09-10", "close": 1.48, "volume": 88077.0}, {"date": "2025-09-11", "close": 1.47, "volume": 59021.0}, {"date": "2025-09-12", "close": 1.475, "volume": 28659.0}, {"date": "2025-09-15", "close": 1.5, "volume": 67788.0}, {"date": "2025-09-16", "close": 1.49, "volume": 96348.0}, {"date": "2025-09-17", "close": 1.5, "volume": 17843.0}, {"date": "2025-09-18", "close": 1.5, "volume": 48906.0}, {"date": "2025-09-19", "close": 1.5, "volume": 27291.0}, {"date": "2025-09-22", "close": 1.475, "volume": 34980.0}, {"date": "2025-09-23", "close": 1.51, "volume": 55902.0}, {"date": "2025-09-24", "close": 1.515, "volume": 164753.0}, {"date": "2025-09-25", "close": 1.5, "volume": 96089.0}, {"date": "2025-09-26", "close": 1.49, "volume": 48635.0}, {"date": "2025-09-29", "close": 1.525, "volume": 393976.0}, {"date": "2025-09-30", "close": 1.535, "volume": 137295.0}, {"date": "2025-10-01", "close": 1.56, "volume": 404159.0}, {"date": "2025-10-02", "close": 1.565, "volume": 79596.0}, {"date": "2025-10-03", "close": 1.58, "volume": 79426.0}, {"date": "2025-10-06", "close": 1.575, "volume": 41078.0}, {"date": "2025-10-07", "close": 1.59, "volume": 129981.0}, {"date": "2025-10-08", "close": 1.55, "volume": 406407.0}, {"date": "2025-10-09", "close": 1.52, "volume": 46419.0}, {"date": "2025-10-10", "close": 1.52, "volume": 125329.0}, {"date": "2025-10-13", "close": 1.53, "volume": 62038.0}, {"date": "2025-10-14", "close": 1.53, "volume": 54317.0}, {"date": "2025-10-15", "close": 1.505, "volume": 15424.0}, {"date": "2025-10-16", "close": 1.52, "volume": 1101797.0}, {"date": "2025-10-17", "close": 1.485, "volume": 113319.0}, {"date": "2025-10-20", "close": 1.51, "volume": 118304.0}, {"date": "2025-10-21", "close": 1.5, "volume": 150159.0}, {"date": "2025-10-22", "close": 1.495, "volume": 93996.0}, {"date": "2025-10-23", "close": 1.49, "volume": 51018.0}, {"date": "2025-10-24", "close": 1.485, "volume": 18682.0}, {"date": "2025-10-27", "close": 1.49, "volume": 70295.0}, {"date": "2025-10-28", "close": 1.49, "volume": 110924.0}, {"date": "2025-10-29", "close": 1.48, "volume": 386400.0}, {"date": "2025-10-30", "close": 1.475, "volume": 16732.0}, {"date": "2025-10-31", "close": 1.47, "volume": 58185.0}, {"date": "2025-11-03", "close": 1.49, "volume": 35334.0}, {"date": "2025-11-04", "close": 1.485, "volume": 21645.0}, {"date": "2025-11-05", "close": 1.48, "volume": 34054.0}, {"date": "2025-11-06", "close": 1.47, "volume": 119031.0}, {"date": "2025-11-07", "close": 1.465, "volume": 24643.0}, {"date": "2025-11-10", "close": 1.45, "volume": 87516.0}, {"date": "2025-11-11", "close": 1.455, "volume": 40357.0}, {"date": "2025-11-12", "close": 1.46, "volume": 45931.0}, {"date": "2025-11-13", "close": 1.47, "volume": 114612.0}, {"date": "2025-11-14", "close": 1.47, "volume": 155310.0}, {"date": "2025-11-17", "close": 1.46, "volume": 105917.0}, {"date": "2025-11-18", "close": 1.455, "volume": 188129.0}, {"date": "2025-11-19", "close": 1.45, "volume": 110848.0}, {"date": "2025-11-20", "close": 1.455, "volume": 100530.0}, {"date": "2025-11-21", "close": 1.45, "volume": 54107.0}, {"date": "2025-11-24", "close": 1.48, "volume": 25651.0}, {"date": "2025-11-25", "close": 1.48, "volume": 131095.0}, {"date": "2025-11-26", "close": 1.48, "volume": 19555.0}, {"date": "2025-11-27", "close": 1.475, "volume": 152055.0}, {"date": "2025-11-28", "close": 1.465, "volume": 26705.0}, {"date": "2025-12-01", "close": 1.49, "volume": 44630.0}, {"date": "2025-12-02", "close": 1.46, "volume": 30006.0}, {"date": "2025-12-03", "close": 1.46, "volume": 257064.0}, {"date": "2025-12-04", "close": 1.45, "volume": 460392.0}, {"date": "2025-12-05", "close": 1.435, "volume": 600620.0}, {"date": "2025-12-08", "close": 1.5, "volume": 234761.0}, {"date": "2025-12-09", "close": 1.455, "volume": 281116.0}, {"date": "2025-12-10", "close": 1.435, "volume": 93022.0}, {"date": "2025-12-11", "close": 1.45, "volume": 65832.0}, {"date": "2025-12-12", "close": 1.45, "volume": 88867.0}, {"date": "2025-12-15", "close": 1.45, "volume": 56448.0}, {"date": "2025-12-16", "close": 1.445, "volume": 51298.0}, {"date": "2025-12-17", "close": 1.45, "volume": 50307.0}, {"date": "2025-12-18", "close": 1.435, "volume": 237858.0}, {"date": "2025-12-19", "close": 1.42, "volume": 257052.0}, {"date": "2025-12-22", "close": 1.4, "volume": 111126.0}, {"date": "2025-12-23", "close": 1.385, "volume": 167738.0}, {"date": "2025-12-24", "close": 1.445, "volume": 35446.0}, {"date": "2025-12-29", "close": 1.435, "volume": 85545.0}, {"date": "2025-12-30", "close": 1.43, "volume": 11453.0}, {"date": "2025-12-31", "close": 1.44, "volume": 49039.0}, {"date": "2026-01-02", "close": 1.44, "volume": 39457.0}, {"date": "2026-01-05", "close": 1.495, "volume": 38088.0}, {"date": "2026-01-06", "close": 1.48, "volume": 89278.0}, {"date": "2026-01-07", "close": 1.48, "volume": 20022.0}, {"date": "2026-01-08", "close": 1.47, "volume": 118391.0}, {"date": "2026-01-09", "close": 1.46, "volume": 147197.0}, {"date": "2026-01-12", "close": 1.46, "volume": 73468.0}, {"date": "2026-01-13", "close": 1.46, "volume": 11584.0}, {"date": "2026-01-14", "close": 1.45, "volume": 39569.0}, {"date": "2026-01-15", "close": 1.455, "volume": 106414.0}, {"date": "2026-01-16", "close": 1.46, "volume": 204152.0}, {"date": "2026-01-19", "close": 1.46, "volume": 523217.0}, {"date": "2026-01-20", "close": 1.55, "volume": 360954.0}, {"date": "2026-01-21", "close": 1.56, "volume": 125308.0}, {"date": "2026-01-22", "close": 1.575, "volume": 145984.0}, {"date": "2026-01-23", "close": 1.565, "volume": 502890.0}, {"date": "2026-01-27", "close": 1.575, "volume": 113831.0}, {"date": "2026-01-28", "close": 1.575, "volume": 189511.0}, {"date": "2026-01-29", "close": 1.56, "volume": 129533.0}, {"date": "2026-01-30", "close": 1.575, "volume": 93758.0}, {"date": "2026-02-02", "close": 1.575, "volume": 61337.0}, {"date": "2026-02-03", "close": 1.57, "volume": 9510.0}, {"date": "2026-02-04", "close": 1.57, "volume": 66553.0}, {"date": "2026-02-05", "close": 1.545, "volume": 97447.0}, {"date": "2026-02-06", "close": 1.52, "volume": 43022.0}, {"date": "2026-02-09", "close": 1.55, "volume": 144374.0}, {"date": "2026-02-10", "close": 1.55, "volume": 3162.0}, {"date": "2026-02-11", "close": 1.57, "volume": 82950.0}, {"date": "2026-02-12", "close": 1.555, "volume": 66029.0}, {"date": "2026-02-13", "close": 1.55, "volume": 33542.0}, {"date": "2026-02-16", "close": 1.57, "volume": 67472.0}, {"date": "2026-02-17", "close": 1.56, "volume": 57923.0}, {"date": "2026-02-18", "close": 1.56, "volume": 11795.0}, {"date": "2026-02-19", "close": 1.55, "volume": 321561.0}, {"date": "2026-02-20", "close": 1.55, "volume": 17381.0}, {"date": "2026-02-23", "close": 1.52, "volume": 43608.0}, {"date": "2026-02-24", "close": 1.53, "volume": 108928.0}, {"date": "2026-02-25", "close": 1.54, "volume": 85230.0}, {"date": "2026-02-26", "close": 1.505, "volume": 285192.0}, {"date": "2026-02-27", "close": 1.5, "volume": 210641.0}, {"date": "2026-03-02", "close": 1.475, "volume": 62510.0}, {"date": "2026-03-03", "close": 1.5, "volume": 285091.0}, {"date": "2026-03-04", "close": 1.5, "volume": 28298.0}, {"date": "2026-03-05", "close": 1.47, "volume": 44141.0}, {"date": "2026-03-06", "close": 1.495, "volume": 18510.0}, {"date": "2026-03-09", "close": 1.47, "volume": 121170.0}, {"date": "2026-03-10", "close": 1.495, "volume": 57926.0}, {"date": "2026-03-11", "close": 1.5, "volume": 24590.0}, {"date": "2026-03-12", "close": 1.48, "volume": 5862.0}, {"date": "2026-03-13", "close": 1.4825, "volume": 31958.0}, {"date": "2026-03-16", "close": 1.5, "volume": 49762.0}, {"date": "2026-03-17", "close": 1.45, "volume": 124423.0}, {"date": "2026-03-18", "close": 1.45, "volume": 275223.0}, {"date": "2026-03-19", "close": 1.485, "volume": 150265.0}, {"date": "2026-03-20", "close": 1.44, "volume": 200616.0}, {"date": "2026-03-23", "close": 1.43, "volume": 151682.0}, {"date": "2026-03-24", "close": 1.43, "volume": 350670.0}, {"date": "2026-03-25", "close": 1.45, "volume": 41240.0}, {"date": "2026-03-26", "close": 1.46, "volume": 98570.0}, {"date": "2026-03-27", "close": 1.425, "volume": 191193.0}, {"date": "2026-03-30", "close": 1.43, "volume": 57968.0}, {"date": "2026-03-31", "close": 1.43, "volume": 69644.0}, {"date": "2026-04-01", "close": 1.455, "volume": 104946.0}, {"date": "2026-04-02", "close": 1.45, "volume": 124600.0}, {"date": "2026-04-07", "close": 1.495, "volume": 233137.0}, {"date": "2026-04-08", "close": 1.46, "volume": 119644.0}, {"date": "2026-04-09", "close": 1.46, "volume": 46194.0}, {"date": "2026-04-10", "close": 1.46, "volume": 36001.0}, {"date": "2026-04-13", "close": 1.45, "volume": 48749.0}, {"date": "2026-04-14", "close": 1.455, "volume": 27483.0}, {"date": "2026-04-15", "close": 1.455, "volume": 27658.0}, {"date": "2026-04-16", "close": 1.455, "volume": 36259.0}, {"date": "2026-04-17", "close": 1.46, "volume": 79693.0}, {"date": "2026-04-20", "close": 1.43, "volume": 153819.0}, {"date": "2026-04-21", "close": 1.43, "volume": 62972.0}, {"date": "2026-04-22", "close": 1.46, "volume": 47821.0}, {"date": "2026-04-23", "close": 1.44, "volume": 73673.0}, {"date": "2026-04-24", "close": 1.455, "volume": 37991.0}, {"date": "2026-04-27", "close": 1.425, "volume": 34853.0}, {"date": "2026-04-28", "close": 1.465, "volume": 62982.0}, {"date": "2026-04-29", "close": 1.4, "volume": 106863.0}, {"date": "2026-04-30", "close": 1.42, "volume": 83277.0}, {"date": "2026-05-01", "close": 1.415, "volume": 53907.0}, {"date": "2026-05-04", "close": 1.445, "volume": 35150.0}, {"date": "2026-05-05", "close": 1.435, "volume": 57362.0}, {"date": "2026-05-06", "close": 1.42, "volume": 44823.0}, {"date": "2026-05-07", "close": 1.42, "volume": 206483.0}, {"date": "2026-05-08", "close": 1.42, "volume": 128366.0}, {"date": "2026-05-11", "close": 1.425, "volume": 75855.0}, {"date": "2026-05-12", "close": 1.405, "volume": 216388.0}, {"date": "2026-05-13", "close": 1.42, "volume": 97694.0}, {"date": "2026-05-14", "close": 1.405, "volume": 122689.0}, {"date": "2026-05-15", "close": 1.405, "volume": 188852.0}, {"date": "2026-05-18", "close": 1.435, "volume": 235430.0}, {"date": "2026-05-19", "close": 1.42, "volume": 66846.0}, {"date": "2026-05-20", "close": 1.4, "volume": 61747.0}, {"date": "2026-05-21", "close": 1.42, "volume": 50826.0}, {"date": "2026-05-22", "close": 1.435, "volume": 76553.0}, {"date": "2026-05-25", "close": 1.435, "volume": 35749.0}, {"date": "2026-05-26", "close": 1.425, "volume": 87007.0}, {"date": "2026-05-27", "close": 1.415, "volume": 133946.0}, {"date": "2026-05-28", "close": 1.42, "volume": 79230.0}, {"date": "2026-05-29", "close": 1.43, "volume": 119358.0}, {"date": "2026-06-01", "close": 1.435, "volume": 60313.0}, {"date": "2026-06-02", "close": 1.43, "volume": 79927.0}, {"date": "2026-06-03", "close": 1.445, "volume": 154615.0}, {"date": "2026-06-04", "close": 1.435, "volume": 147002.0}, {"date": "2026-06-05", "close": 1.445, "volume": 118953.0}, {"date": "2026-06-09", "close": 1.435, "volume": 130581.0}, {"date": "2026-06-10", "close": 1.42, "volume": 181377.0}, {"date": "2026-06-11", "close": 1.415, "volume": 204877.0}, {"date": "2026-06-12", "close": 1.42, "volume": 87625.0}, {"date": "2026-06-15", "close": 1.46, "volume": 337706.0}, {"date": "2026-06-16", "close": 1.445, "volume": 101836.0}, {"date": "2026-06-17", "close": 1.425, "volume": 304126.0}, {"date": "2026-06-18", "close": 1.42, "volume": 418947.0}, {"date": "2026-06-19", "close": 1.405, "volume": 194352.0}, {"date": "2026-06-22", "close": 1.435, "volume": 88399.0}, {"date": "2026-06-23", "close": 1.435, "volume": 88713.0}, {"date": "2026-06-24", "close": 1.43, "volume": 108718.0}, {"date": "2026-06-25", "close": 1.425, "volume": 308288.0}, {"date": "2026-06-26", "close": 1.425, "volume": 143817.0}, {"date": "2026-06-29", "close": 1.43, "volume": 121924.0}, {"date": "2026-06-30", "close": 1.455, "volume": 98485.0}, {"date": "2026-07-01", "close": 1.43, "volume": 95730.0}, {"date": "2026-07-02", "close": 1.44, "volume": 78726.0}, {"date": "2026-07-03", "close": 1.44, "volume": 149445.0}, {"date": "2026-07-06", "close": 1.45, "volume": 131346.0}, {"date": "2026-07-07", "close": 1.43, "volume": 40492.0}, {"date": "2026-07-08", "close": 1.435, "volume": 91953.0}, {"date": "2026-07-09", "close": 1.42, "volume": 131100.0}, {"date": "2026-07-10", "close": 1.43, "volume": 144044.0}, {"date": "2026-07-13", "close": 1.415, "volume": 42429.0}, {"date": "2026-07-14", "close": 1.415, "volume": 99865.0}, {"date": "2026-07-15", "close": 1.405, "volume": 104822.0}, {"date": "2026-07-16", "close": 1.42, "volume": 143614.0}, {"date": "2026-07-17", "close": 1.39, "volume": 192809.0}, {"date": "2026-07-20", "close": 1.415, "volume": 110732.0}, {"date": "2026-07-21", "close": 1.425, "volume": 109300.0}, {"date": "2026-07-22", "close": 1.425, "volume": 187552.0}, {"date": "2026-07-23", "close": 1.425, "volume": 172521.0}, {"date": "2026-07-24", "close": 1.405, "volume": 376216.0}, {"date": "2026-07-27", "close": 1.405, "volume": 112952.0}, {"date": "2026-07-28", "close": 1.425, "volume": 326146.0}, {"date": "2026-07-29", "close": 1.42, "volume": 150332.0}, {"date": "2026-07-30", "close": 1.41, "volume": 124575.0}, {"date": "2026-07-31", "close": 1.415, "volume": 202334.0}, {"date": "2026-08-03", "close": 1.415, "volume": 248289.0}, {"date": "2026-08-04", "close": 1.415, "volume": 86775.0}, {"date": "2026-08-05", "close": 1.41, "volume": 85668.0}, {"date": "2026-08-06", "close": 1.4, "volume": 376091.0}, {"date": "2026-08-07", "close": 1.405, "volume": 157305.0}, {"date": "2026-08-10", "close": 1.415, "volume": 262166.0}, {"date": "2026-08-11", "close": 1.41, "volume": 100922.0}, {"date": "2026-08-12", "close": 1.405, "volume": 76756.0}, {"date": "2026-08-13", "close": 1.36, "volume": 6154055.0}, {"date": "2026-08-14", "close": 1.38, "volume": 124801.0}, {"date": "2026-08-17", "close": 1.36, "volume": 187559.0}, {"date": "2026-08-18", "close": 1.365, "volume": 70859.0}, {"date": "2026-08-19", "close": 1.395, "volume": 106394.0}, {"date": "2026-08-20", "close": 1.37, "volume": 111073.0}, {"date": "2026-08-21", "close": 1.4, "volume": 87160.0}, {"date": "2026-08-24", "close": 1.41, "volume": 135225.0}, {"date": "2026-08-25", "close": 1.39, "volume": 60065.0}, {"date": "2026-08-26", "close": 1.38, "volume": 52766.0}, {"date": "2026-08-27", "close": 1.365, "volume": 98618.0}, {"date": "2026-08-28", "close": 1.25, "volume": 1382043.0}, {"date": "2026-08-31", "close": 1.3, "volume": 425055.0}, {"date": "2026-09-01", "close": 1.29, "volume": 204542.0}, {"date": "2026-09-02", "close": 1.25, "volume": 305200.0}, {"date": "2026-09-03", "close": 1.235, "volume": 247721.0}, {"date": "2026-09-04", "close": 1.24, "volume": 248712.0}, {"date": "2026-09-07", "close": 1.24, "volume": 188280.0}], "refreshing": true}