{"ticker": "SNC", "overview": {"name": "Sandon Capital Investments Limited", "country": "Australia"}, "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": "SNC", "has_prices": true, "as_of": "2026-08-07", "last": 0.72, "prev_close": 0.71, "change": 0.010000000000000009, "change_pct": 0.014084507042253534, "session_volume": 115167.0, "vwap_5": 0.7017682170611237, "vwap_20": 0.6988493754855788, "vwap_60": 0.7289886942306322, "vwap_250": 0.8373465797334262, "high_52w": 0.945, "low_52w": 0.69, "avg_volume_20": 105930.3, "sessions": 400, "market_cap": {"value": 114102664.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137673", "src": "ASX", "ticker": "SNC", "cik": "", "company": "Sandon Capital Investments Limited", "company_raw": "Sandon Capital Investments Limited", "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": "A whale crosses a substantial-holding line in SNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137673", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "ASX-03134898", "src": "ASX", "ticker": "SNC", "cik": "", "company": "Sandon Capital Investments Limited", "company_raw": "Sandon Capital Investments Limited", "who": "G Radzyminski", "who_key": "G Radzyminski", "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": "G Radzyminski just moved their SNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134898", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "ASX-03134886", "src": "ASX", "ticker": "SNC", "cik": "", "company": "Sandon Capital Investments Limited", "company_raw": "Sandon Capital Investments Limited", "who": "P Velez", "who_key": "P Velez", "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": "P Velez files a director's interest notice on SNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134886", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "ASX-03134882", "src": "ASX", "ticker": "SNC", "cik": "", "company": "Sandon Capital Investments Limited", "company_raw": "Sandon Capital Investments Limited", "who": "K Hannan", "who_key": "K Hannan", "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": "K Hannan files a director's interest notice on SNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134882", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "ASX-03121819", "src": "ASX", "ticker": "SNC", "cik": "", "company": "Sandon Capital Investments Limited", "company_raw": "Sandon Capital Investments Ltd", "who": "P Velez", "who_key": "P Velez", "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": "P Velez just moved their SNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121819", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130544}, {"id": "ASX-03121817", "src": "ASX", "ticker": "SNC", "cik": "", "company": "Sandon Capital Investments Limited", "company_raw": "Sandon Capital Investments Ltd", "who": "K Hannan", "who_key": "K Hannan", "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": "K Hannan just moved their SNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121817", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130544}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "K Hannan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Hannan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Hannan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Hannan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "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/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Velez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radzyminski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/snc", "needs_ocr": 0}], "directors": [{"name": "P Velez", "first_seen": "2020-02-28", "last_seen": "2026-07-03", "status": "current", "notices": 25}, {"name": "K Hannan", "first_seen": "2026-03-11", "last_seen": "2026-07-03", "status": "current", "notices": 4}, {"name": "G Radzyminski", "first_seen": "2015-10-28", "last_seen": "2026-07-03", "status": "current", "notices": 39}, {"name": "Mr Jensen", "first_seen": "2014-12-22", "last_seen": "2014-12-22", "status": "past", "notices": 1}, {"name": "G. Radzyminski", "first_seen": "2015-03-30", "last_seen": "2015-03-30", "status": "past", "notices": 1}, {"name": "P Jensen", "first_seen": "2015-04-01", "last_seen": "2015-10-28", "status": "past", "notices": 2}, {"name": "M Kidman", "first_seen": "2015-11-01", "last_seen": "2018-09-04", "status": "past", "notices": 3}, {"name": "Sir Ron Brierley", "first_seen": "2019-06-25", "last_seen": "2019-09-13", "status": "past", "notices": 2}, {"name": "M Snowden", "first_seen": "2019-05-14", "last_seen": "2021-12-20", "status": "past", "notices": 6}, {"name": "Melinda Snowden", "first_seen": "2021-12-30", "last_seen": "2021-12-30", "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": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - SNC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155969-2A1707261"}, {"date": "2026-10-20", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - SNC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150491-2A1705044"}, {"date": "2026-10-14", "form": "Other", "title": "2026 Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148745-2A1704224"}, {"date": "2026-10-12", "form": "Distribution Announcement", "title": "Interest Payment - SNCHA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147505-2A1703656"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "Net Tangible Assets as at 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145359-2A1702457"}], "performance": {"ticker": "SNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-12-23", "close": 0.4731475, "volume": 264030.0}, {"date": "2013-12-24", "close": 0.468167, "volume": 20090.0}, {"date": "2013-12-27", "close": 0.4731475, "volume": 162634.0}, {"date": "2013-12-30", "close": 0.478128, "volume": 12649.0}, {"date": "2013-12-31", "close": 0.478128, "volume": 90555.0}, {"date": "2014-01-02", "close": 0.47563775, "volume": 113722.0}, {"date": "2014-01-03", "close": 0.478128, "volume": 12023.0}, {"date": "2014-01-06", "close": 0.47563775, "volume": 165303.0}, {"date": "2014-01-07", "close": 0.478128, "volume": 76109.0}, {"date": "2014-01-08", "close": 0.47563775, "volume": 81915.0}, {"date": "2014-01-09", "close": 0.478128, "volume": 12515.0}, {"date": "2014-01-10", "close": 0.478128, "volume": 971734.0}, {"date": "2014-01-13", "close": 0.478128, "volume": 1110461.0}, {"date": "2014-01-14", "close": 0.47563775, "volume": 101436.0}, {"date": "2014-01-15", "close": 0.47563775, "volume": 184214.0}, {"date": "2014-01-16", "close": 0.48061825, "volume": 676002.0}, {"date": "2014-01-17", "close": 0.478128, "volume": 607702.0}, {"date": "2014-01-20", "close": 0.478128, "volume": 844604.0}, {"date": "2014-01-21", "close": 0.478128, "volume": 592330.0}, {"date": "2014-01-22", "close": 0.4731475, "volume": 179685.0}, {"date": "2014-01-23", "close": 0.47563775, "volume": 31631.0}, {"date": "2014-01-24", "close": 0.47563775, "volume": 6.0}, {"date": "2014-01-28", "close": 0.4731475, "volume": 228519.0}, {"date": "2014-01-29", "close": 0.4731475, "volume": 170979.0}, {"date": "2014-01-30", "close": 0.4731475, "volume": 1183.0}, {"date": "2014-01-31", "close": 0.47065725, "volume": 80201.0}, {"date": "2014-02-03", "close": 0.48061825, "volume": 22122.0}, {"date": "2014-02-04", "close": 0.468167, "volume": 44180.0}, {"date": "2014-02-05", "close": 0.4731475, "volume": 26132.0}, {"date": "2014-02-06", "close": 0.47065725, "volume": 105190.0}, {"date": "2014-02-07", "close": 0.47065725, "volume": 19878.0}, {"date": "2014-02-10", "close": 0.4731475, "volume": 60231.0}, {"date": "2014-02-11", "close": 0.47065725, "volume": 46190.0}, {"date": "2014-02-12", "close": 0.47065725, "volume": 65582.0}, {"date": "2014-02-13", "close": 0.47065725, "volume": 80343.0}, {"date": "2014-02-14", "close": 0.47065725, "volume": 34.0}, {"date": "2014-02-17", "close": 0.47065725, "volume": 72.0}, {"date": "2014-02-18", "close": 0.4731475, "volume": 16970.0}, {"date": "2014-02-19", "close": 0.47065725, "volume": 14.0}, {"date": "2014-02-20", "close": 0.47065725, "volume": 90.0}, {"date": "2014-02-21", "close": 0.47065725, "volume": 10041.0}, {"date": "2014-02-24", "close": 0.47065725, "volume": 22.0}, {"date": "2014-02-25", "close": 0.4731475, "volume": 27023.0}, {"date": "2014-02-26", "close": 0.47065725, "volume": 12.0}, {"date": "2014-02-27", "close": 0.47065725, "volume": 20078.0}, {"date": "2014-02-28", "close": 0.47065725, "volume": 34153.0}, {"date": "2014-03-03", "close": 0.47065725, "volume": 110523.0}, {"date": "2014-03-04", "close": 0.468167, "volume": 44220.0}, {"date": "2014-03-05", "close": 0.468167, "volume": 24.0}, {"date": "2014-03-06", "close": 0.47065725, "volume": 83383.0}, {"date": "2014-03-07", "close": 0.47065725, "volume": 10.0}, {"date": "2014-03-10", "close": 0.47065725, "volume": 37147.0}, {"date": "2014-03-11", "close": 0.47065725, "volume": 81285.0}, {"date": "2014-03-12", "close": 0.47065725, "volume": 111069.0}, {"date": "2014-03-13", "close": 0.4731475, "volume": 597862.0}, {"date": "2014-03-14", "close": 0.47065725, "volume": 4981.0}, {"date": "2014-03-17", "close": 0.4731475, "volume": 34195.0}, {"date": "2014-03-18", "close": 0.47065725, "volume": 20.0}, {"date": "2014-03-19", "close": 0.4731475, "volume": 36195.0}, {"date": "2014-03-20", "close": 0.47563775, "volume": 71083.0}, {"date": "2014-03-21", "close": 0.47065725, "volume": 14081.0}, {"date": "2014-03-24", "close": 0.47563775, "volume": 16581.0}, {"date": "2014-03-25", "close": 0.4731475, "volume": 23680.0}, {"date": "2014-03-26", "close": 0.47065725, "volume": 128995.0}, {"date": "2014-03-27", "close": 0.47065725, "volume": 66058.0}, {"date": "2014-03-28", "close": 0.47563775, "volume": 92137.0}, {"date": "2014-03-31", "close": 0.4731475, "volume": 22.0}, {"date": "2014-04-01", "close": 0.47563775, "volume": 70274.0}, {"date": "2014-04-02", "close": 0.4731475, "volume": 6337.0}, {"date": "2014-04-03", "close": 0.4731475, "volume": 14.0}, {"date": "2014-04-04", "close": 0.47065725, "volume": 100428.0}, {"date": "2014-04-07", "close": 0.4731475, "volume": 18087.0}, {"date": "2014-04-08", "close": 0.4731475, "volume": 116982.0}, {"date": "2014-04-09", "close": 0.4731475, "volume": 71338.0}, {"date": "2014-04-10", "close": 0.47065725, "volume": 149097.0}, {"date": "2014-04-11", "close": 0.47065725, "volume": 18.0}, {"date": "2014-04-14", "close": 0.47065725, "volume": 2.0}, {"date": "2014-04-15", "close": 0.47065725, "volume": 20086.0}, {"date": "2014-04-16", "close": 0.468167, "volume": 40159.0}, {"date": "2014-04-17", "close": 0.468167, "volume": 13428.0}, {"date": "2014-04-22", "close": 0.468167, "volume": 12599.0}, {"date": "2014-04-23", "close": 0.468167, "volume": 200582.0}, {"date": "2014-04-24", "close": 0.47065725, "volume": 41412.0}, {"date": "2014-04-28", "close": 0.468167, "volume": 18.0}, {"date": "2014-04-29", "close": 0.4731475, "volume": 183184.0}, {"date": "2014-04-30", "close": 0.4731475, "volume": 198789.0}, {"date": "2014-05-01", "close": 0.4731475, "volume": 141594.0}, {"date": "2014-05-02", "close": 0.47563775, "volume": 11411.0}, {"date": "2014-05-05", "close": 0.47065725, "volume": 34338.0}, {"date": "2014-05-06", "close": 0.4731475, "volume": 28114.0}, {"date": "2014-05-07", "close": 0.47065725, "volume": 2132.0}, {"date": "2014-05-08", "close": 0.468167, "volume": 20492.0}, {"date": "2014-05-09", "close": 0.468167, "volume": 69288.0}, {"date": "2014-05-12", "close": 0.468167, "volume": 10041.0}, {"date": "2014-05-13", "close": 0.47065725, "volume": 40398.0}, {"date": "2014-05-14", "close": 0.4731475, "volume": 228136.0}, {"date": "2014-05-15", "close": 0.468167, "volume": 42197.0}, {"date": "2014-05-16", "close": 0.4731475, "volume": 170734.0}, {"date": "2014-05-19", "close": 0.47065725, "volume": 24.0}, {"date": "2014-05-20", "close": 0.47563775, "volume": 302964.0}, {"date": "2014-05-21", "close": 0.468167, "volume": 10.0}, {"date": "2014-05-22", "close": 0.47065725, "volume": 60235.0}, {"date": "2014-05-23", "close": 0.47065725, "volume": 109830.0}, {"date": "2014-05-26", "close": 0.47065725, "volume": 80325.0}, {"date": "2014-05-27", "close": 0.468167, "volume": 52866.0}, {"date": "2014-05-28", "close": 0.4731475, "volume": 137159.0}, {"date": "2014-05-29", "close": 0.47065725, "volume": 79512.0}, {"date": "2014-05-30", "close": 0.47065725, "volume": 4072.0}, {"date": "2014-06-02", "close": 0.4731475, "volume": 18482.0}, {"date": "2014-06-03", "close": 0.47065725, "volume": 107614.0}, {"date": "2014-06-04", "close": 0.47065725, "volume": 87523.0}, {"date": "2014-06-05", "close": 0.468167, "volume": 100416.0}, {"date": "2014-06-06", "close": 0.468167, "volume": 6.0}, {"date": "2014-06-10", "close": 0.468167, "volume": 2010.0}, {"date": "2014-06-11", "close": 0.468167, "volume": 20697.0}, {"date": "2014-06-12", "close": 0.47065725, "volume": 36145.0}, {"date": "2014-06-13", "close": 0.468167, "volume": 118958.0}, {"date": "2014-06-16", "close": 0.4731475, "volume": 506542.0}, {"date": "2014-06-18", "close": 0.4731475, "volume": 120478.0}, {"date": "2014-06-19", "close": 0.4731475, "volume": 57263.0}, {"date": "2014-06-20", "close": 0.4731475, "volume": 76.0}, {"date": "2014-06-23", "close": 0.468167, "volume": 58677.0}, {"date": "2014-06-24", "close": 0.47065725, "volume": 6044.0}, {"date": "2014-06-25", "close": 0.4731475, "volume": 41771.0}, {"date": "2014-06-26", "close": 0.478128, "volume": 100412.0}, {"date": "2014-06-27", "close": 0.47065725, "volume": 16687.0}, {"date": "2014-06-30", "close": 0.47065725, "volume": 57777.0}, {"date": "2014-07-01", "close": 0.4731475, "volume": 196779.0}, {"date": "2014-07-02", "close": 0.48061825, "volume": 16263.0}, {"date": "2014-07-03", "close": 0.488089, "volume": 30320.0}, {"date": "2014-07-04", "close": 0.4930695, "volume": 102148.0}, {"date": "2014-07-07", "close": 0.4831085, "volume": 130509.0}, {"date": "2014-07-08", "close": 0.4831085, "volume": 141.0}, {"date": "2014-07-09", "close": 0.478128, "volume": 40359.0}, {"date": "2014-07-10", "close": 0.478128, "volume": 2.0}, {"date": "2014-07-11", "close": 0.49057925, "volume": 5487.0}, {"date": "2014-07-14", "close": 0.4831085, "volume": 26.0}, {"date": "2014-07-15", "close": 0.48559875, "volume": 30342.0}, {"date": "2014-07-16", "close": 0.48559875, "volume": 6023.0}, {"date": "2014-07-17", "close": 0.4930695, "volume": 138354.0}, {"date": "2014-07-18", "close": 0.4930695, "volume": 61769.0}, {"date": "2014-07-21", "close": 0.49555975, "volume": 24062.0}, {"date": "2014-07-22", "close": 0.4930695, "volume": 4.0}, {"date": "2014-07-23", "close": 0.4930695, "volume": 3823.0}, {"date": "2014-07-24", "close": 0.48061825, "volume": 40558.0}, {"date": "2014-07-25", "close": 0.48061825, "volume": 42174.0}, {"date": "2014-07-28", "close": 0.48061825, "volume": 20078.0}, {"date": "2014-07-29", "close": 0.48061825, "volume": 4.0}, {"date": "2014-07-30", "close": 0.48061825, "volume": 65656.0}, {"date": "2014-07-31", "close": 0.4930695, "volume": 24823.0}, {"date": "2014-08-01", "close": 0.49057925, "volume": 40157.0}, {"date": "2014-08-04", "close": 0.49057925, "volume": 43771.0}, {"date": "2014-08-05", "close": 0.488089, "volume": 36135.0}, {"date": "2014-08-06", "close": 0.48559875, "volume": 1789.0}, {"date": "2014-08-07", "close": 0.4831085, "volume": 84753.0}, {"date": "2014-08-08", "close": 0.478128, "volume": 23907.0}, {"date": "2014-08-11", "close": 0.48061825, "volume": 150587.0}, {"date": "2014-08-12", "close": 0.4831085, "volume": 95057.0}, {"date": "2014-08-13", "close": 0.478128, "volume": 30136.0}, {"date": "2014-08-14", "close": 0.48061825, "volume": 30300.0}, {"date": "2014-08-15", "close": 0.48061825, "volume": 97603.0}, {"date": "2014-08-18", "close": 0.488089, "volume": 52985.0}, {"date": "2014-08-19", "close": 0.4831085, "volume": 41418.0}, {"date": "2014-08-20", "close": 0.49555975, "volume": 163731.0}, {"date": "2014-08-21", "close": 0.4831085, "volume": 30121.0}, {"date": "2014-08-22", "close": 0.48061825, "volume": 60235.0}, {"date": "2014-08-25", "close": 0.48061825, "volume": 40.0}, {"date": "2014-08-26", "close": 0.49057925, "volume": 4.0}, {"date": "2014-08-27", "close": 0.49057925, "volume": 38.0}, {"date": "2014-08-28", "close": 0.48559875, "volume": 100392.0}, {"date": "2014-08-29", "close": 0.4930695, "volume": 151443.0}, {"date": "2014-09-01", "close": 0.4930695, "volume": 120470.0}, {"date": "2014-09-02", "close": 0.4930695, "volume": 26.0}, {"date": "2014-09-04", "close": 0.488089, "volume": 32513.0}, {"date": "2014-09-05", "close": 0.48559875, "volume": 26915.0}, {"date": "2014-09-08", "close": 0.4831085, "volume": 77918.0}, {"date": "2014-09-09", "close": 0.4831085, "volume": 40157.0}, {"date": "2014-09-10", "close": 0.4930695, "volume": 85385.0}, {"date": "2014-09-11", "close": 0.49057925, "volume": 20331.0}, {"date": "2014-09-12", "close": 0.488089, "volume": 8078.0}, {"date": "2014-09-15", "close": 0.488089, "volume": 92360.0}, {"date": "2014-09-16", "close": 0.488089, "volume": 42861.0}, {"date": "2014-09-17", "close": 0.488089, "volume": 81919.0}, {"date": "2014-09-18", "close": 0.488089, "volume": 120470.0}, {"date": "2014-09-22", "close": 0.4831085, "volume": 62538.0}, {"date": "2014-09-25", "close": 0.4831085, "volume": 36143.0}, {"date": "2014-09-26", "close": 0.478128, "volume": 17669.0}, {"date": "2014-09-29", "close": 0.478128, "volume": 3397.0}, {"date": "2014-09-30", "close": 0.478128, "volume": 32744.0}, {"date": "2014-10-01", "close": 0.47563775, "volume": 54209.0}, {"date": "2014-10-08", "close": 0.478128, "volume": 52204.0}, {"date": "2014-10-09", "close": 0.4831085, "volume": 8234.0}, {"date": "2014-10-17", "close": 0.458206, "volume": 20078.0}, {"date": "2014-10-20", "close": 0.4631865, "volume": 2.0}, {"date": "2014-10-21", "close": 0.458206, "volume": 90352.0}, {"date": "2014-10-23", "close": 0.46567675, "volume": 41462.0}, {"date": "2014-10-24", "close": 0.46567675, "volume": 90350.0}, {"date": "2014-10-27", "close": 0.47563775, "volume": 38854.0}, {"date": "2014-10-28", "close": 0.4731475, "volume": 14619.0}, {"date": "2014-10-29", "close": 0.46069625, "volume": 5072.0}, {"date": "2014-10-31", "close": 0.4631865, "volume": 80313.0}, {"date": "2014-11-03", "close": 0.4731475, "volume": 35577.0}, {"date": "2014-11-06", "close": 0.4731475, "volume": 40157.0}, {"date": "2014-11-10", "close": 0.468167, "volume": 40157.0}, {"date": "2014-11-11", "close": 0.4631865, "volume": 100396.0}, {"date": "2014-11-12", "close": 0.4631865, "volume": 2.0}, {"date": "2014-11-14", "close": 0.46567675, "volume": 80317.0}, {"date": "2014-11-17", "close": 0.46567675, "volume": 42968.0}, {"date": "2014-11-18", "close": 0.4631865, "volume": 50397.0}, {"date": "2014-11-20", "close": 0.45571575, "volume": 63032.0}, {"date": "2014-11-21", "close": 0.458206, "volume": 35583.0}, {"date": "2014-11-24", "close": 0.4631865, "volume": 35751.0}, {"date": "2014-11-25", "close": 0.448245, "volume": 114836.0}, {"date": "2014-11-27", "close": 0.4532255, "volume": 125050.0}, {"date": "2014-11-28", "close": 0.45073525, "volume": 125845.0}, {"date": "2014-12-01", "close": 0.46567675, "volume": 66917.0}, {"date": "2014-12-03", "close": 0.4532255, "volume": 55195.0}, {"date": "2014-12-04", "close": 0.46567675, "volume": 83345.0}, {"date": "2014-12-05", "close": 0.468167, "volume": 73069.0}, {"date": "2014-12-09", "close": 0.4631865, "volume": 23275.0}, {"date": "2014-12-10", "close": 0.44575475, "volume": 398374.0}, {"date": "2014-12-11", "close": 0.4432645, "volume": 155767.0}, {"date": "2014-12-12", "close": 0.458206, "volume": 337155.0}, {"date": "2014-12-18", "close": 0.46567675, "volume": 10911.0}, {"date": "2014-12-19", "close": 0.45571575, "volume": 25098.0}, {"date": "2014-12-22", "close": 0.458206, "volume": 38841.0}, {"date": "2014-12-23", "close": 0.458206, "volume": 101677.0}, {"date": "2014-12-24", "close": 0.45571575, "volume": 8.0}, {"date": "2014-12-29", "close": 0.45571575, "volume": 20078.0}, {"date": "2015-01-02", "close": 0.458206, "volume": 41048.0}, {"date": "2015-01-05", "close": 0.46567675, "volume": 1006.0}, {"date": "2015-01-06", "close": 0.46567675, "volume": 72282.0}, {"date": "2015-01-07", "close": 0.46069625, "volume": 4819.0}, {"date": "2015-01-08", "close": 0.4631865, "volume": 243887.0}, {"date": "2015-01-12", "close": 0.4631865, "volume": 50196.0}, {"date": "2015-01-13", "close": 0.4631865, "volume": 66258.0}, {"date": "2015-01-15", "close": 0.4731475, "volume": 36153.0}, {"date": "2015-01-19", "close": 0.458206, "volume": 50196.0}, {"date": "2015-01-23", "close": 0.468167, "volume": 30117.0}, {"date": "2015-01-27", "close": 0.468167, "volume": 120472.0}, {"date": "2015-01-28", "close": 0.468167, "volume": 140546.0}, {"date": "2015-01-29", "close": 0.468167, "volume": 20108.0}, {"date": "2015-01-30", "close": 0.468167, "volume": 52621.0}, {"date": "2015-02-03", "close": 0.4731475, "volume": 50113.0}, {"date": "2015-02-04", "close": 0.47563775, "volume": 50196.0}, {"date": "2015-02-06", "close": 0.47563775, "volume": 32125.0}, {"date": "2015-02-09", "close": 0.47563775, "volume": 42227.0}, {"date": "2015-02-10", "close": 0.4731475, "volume": 11545.0}, {"date": "2015-02-11", "close": 0.4631865, "volume": 169662.0}, {"date": "2015-02-12", "close": 0.478128, "volume": 453770.0}, {"date": "2015-02-13", "close": 0.478128, "volume": 81819.0}, {"date": "2015-02-16", "close": 0.47065725, "volume": 100386.0}, {"date": "2015-02-17", "close": 0.47065725, "volume": 8.0}, {"date": "2015-02-18", "close": 0.47563775, "volume": 1106.0}, {"date": "2015-02-19", "close": 0.478128, "volume": 50196.0}, {"date": "2015-02-20", "close": 0.478128, "volume": 23090.0}, {"date": "2015-02-23", "close": 0.4731475, "volume": 50196.0}, {"date": "2015-02-24", "close": 0.47065725, "volume": 141163.0}, {"date": "2015-02-25", "close": 0.4930695, "volume": 171792.0}, {"date": "2015-02-26", "close": 0.48061825, "volume": 64208.0}, {"date": "2015-03-02", "close": 0.48061825, "volume": 24696.0}, {"date": "2015-03-03", "close": 0.478128, "volume": 94812.0}, {"date": "2015-03-05", "close": 0.4731475, "volume": 44481.0}, {"date": "2015-03-06", "close": 0.4731475, "volume": 50196.0}, {"date": "2015-03-09", "close": 0.4731475, "volume": 21387.0}, {"date": "2015-03-11", "close": 0.4731475, "volume": 26104.0}, {"date": "2015-03-12", "close": 0.4731475, "volume": 60235.0}, {"date": "2015-03-13", "close": 0.468167, "volume": 50196.0}, {"date": "2015-03-16", "close": 0.4831085, "volume": 54211.0}, {"date": "2015-03-17", "close": 0.4631865, "volume": 71278.0}, {"date": "2015-03-18", "close": 0.46567675, "volume": 20078.0}, {"date": "2015-03-19", "close": 0.46567675, "volume": 95372.0}, {"date": "2015-03-20", "close": 0.4731475, "volume": 20078.0}, {"date": "2015-03-23", "close": 0.48061825, "volume": 4004.0}, {"date": "2015-03-26", "close": 0.47065725, "volume": 40161.0}, {"date": "2015-03-30", "close": 0.47065725, "volume": 10035.0}, {"date": "2015-03-31", "close": 0.4532255, "volume": 105712.0}, {"date": "2015-04-01", "close": 0.46069625, "volume": 60235.0}, {"date": "2015-04-07", "close": 0.46069625, "volume": 50196.0}, {"date": "2015-04-08", "close": 0.46069625, "volume": 4016.0}, {"date": "2015-04-09", "close": 0.458206, "volume": 66258.0}, {"date": "2015-04-10", "close": 0.46069625, "volume": 20078.0}, {"date": "2015-04-13", "close": 0.458206, "volume": 40157.0}, {"date": "2015-04-14", "close": 0.46069625, "volume": 90356.0}, {"date": "2015-04-15", "close": 0.4731475, "volume": 113798.0}, {"date": "2015-04-16", "close": 0.46069625, "volume": 61209.0}, {"date": "2015-04-17", "close": 0.46069625, "volume": 81355.0}, {"date": "2015-04-20", "close": 0.46567675, "volume": 505261.0}, {"date": "2015-04-21", "close": 0.468167, "volume": 100392.0}, {"date": "2015-04-22", "close": 0.46567675, "volume": 60645.0}, {"date": "2015-04-24", "close": 0.4731475, "volume": 83819.0}, {"date": "2015-04-27", "close": 0.47563775, "volume": 104825.0}, {"date": "2015-04-28", "close": 0.4831085, "volume": 233374.0}, {"date": "2015-04-29", "close": 0.4731475, "volume": 214838.0}, {"date": "2015-04-30", "close": 0.47563775, "volume": 56059.0}, {"date": "2015-05-01", "close": 0.478128, "volume": 100392.0}, {"date": "2015-05-05", "close": 0.468167, "volume": 291135.0}, {"date": "2015-05-06", "close": 0.4731475, "volume": 61901.0}, {"date": "2015-05-07", "close": 0.46567675, "volume": 50196.0}, {"date": "2015-05-08", "close": 0.4731475, "volume": 29114.0}, {"date": "2015-05-11", "close": 0.47563775, "volume": 10575.0}, {"date": "2015-05-12", "close": 0.4831085, "volume": 1104.0}, {"date": "2015-05-13", "close": 0.4831085, "volume": 143128.0}, {"date": "2015-05-14", "close": 0.4831085, "volume": 35137.0}, {"date": "2015-05-15", "close": 0.478128, "volume": 50397.0}, {"date": "2015-05-18", "close": 0.4831085, "volume": 143805.0}, {"date": "2015-05-19", "close": 0.48559875, "volume": 20640.0}, {"date": "2015-05-20", "close": 0.488089, "volume": 271057.0}, {"date": "2015-05-21", "close": 0.49805, "volume": 90354.0}, {"date": "2015-05-22", "close": 0.4930695, "volume": 82096.0}, {"date": "2015-05-25", "close": 0.49805, "volume": 124488.0}, {"date": "2015-05-26", "close": 0.49805, "volume": 431684.0}, {"date": "2015-05-27", "close": 0.488089, "volume": 20078.0}, {"date": "2015-05-28", "close": 0.4930695, "volume": 16472.0}, {"date": "2015-05-29", "close": 0.4831085, "volume": 149459.0}, {"date": "2015-06-03", "close": 0.478128, "volume": 150270.0}, {"date": "2015-06-04", "close": 0.458206, "volume": 20078.0}, {"date": "2015-06-05", "close": 0.47065725, "volume": 41325.0}, {"date": "2015-06-09", "close": 0.4631865, "volume": 323261.0}, {"date": "2015-06-10", "close": 0.458206, "volume": 50196.0}, {"date": "2015-06-11", "close": 0.458206, "volume": 26102.0}, {"date": "2015-06-12", "close": 0.458206, "volume": 4.0}, {"date": "2015-06-15", "close": 0.4631865, "volume": 27519.0}, {"date": "2015-06-16", "close": 0.458206, "volume": 121807.0}, {"date": "2015-06-17", "close": 0.448245, "volume": 186124.0}, {"date": "2015-06-18", "close": 0.468167, "volume": 128989.0}, {"date": "2015-06-19", "close": 0.4532255, "volume": 109025.0}, {"date": "2015-06-23", "close": 0.448245, "volume": 131071.0}, {"date": "2015-06-24", "close": 0.44575475, "volume": 184317.0}, {"date": "2015-06-25", "close": 0.44077425, "volume": 31684.0}, {"date": "2015-06-26", "close": 0.448245, "volume": 139044.0}, {"date": "2015-06-29", "close": 0.4233425, "volume": 44261.0}, {"date": "2015-06-30", "close": 0.43081325, "volume": 42164.0}, {"date": "2015-07-01", "close": 0.44575475, "volume": 34591.0}, {"date": "2015-07-02", "close": 0.448245, "volume": 91959.0}, {"date": "2015-07-03", "close": 0.448245, "volume": 156181.0}, {"date": "2015-07-06", "close": 0.44575475, "volume": 78105.0}, {"date": "2015-07-08", "close": 0.46567675, "volume": 257139.0}, {"date": "2015-07-10", "close": 0.45073525, "volume": 141592.0}, {"date": "2015-07-14", "close": 0.4333035, "volume": 20078.0}, {"date": "2015-07-15", "close": 0.4333035, "volume": 23702.0}, {"date": "2015-07-16", "close": 0.43579375, "volume": 39606.0}, {"date": "2015-07-17", "close": 0.45073525, "volume": 63608.0}, {"date": "2015-07-20", "close": 0.438284, "volume": 277651.0}, {"date": "2015-07-22", "close": 0.4333035, "volume": 50196.0}, {"date": "2015-07-23", "close": 0.4333035, "volume": 50196.0}, {"date": "2015-07-28", "close": 0.438284, "volume": 2.0}, {"date": "2015-07-29", "close": 0.438284, "volume": 56219.0}, {"date": "2015-07-30", "close": 0.448245, "volume": 325696.0}, {"date": "2015-08-05", "close": 0.428323, "volume": 74296.0}, {"date": "2015-08-06", "close": 0.43081325, "volume": 277075.0}, {"date": "2015-08-10", "close": 0.42583275, "volume": 50196.0}, {"date": "2015-08-11", "close": 0.428323, "volume": 35360.0}, {"date": "2015-08-13", "close": 0.43081325, "volume": 7321.0}, {"date": "2015-08-14", "close": 0.4333035, "volume": 70274.0}, {"date": "2015-08-17", "close": 0.4333035, "volume": 18852.0}, {"date": "2015-08-18", "close": 0.43081325, "volume": 84036.0}, {"date": "2015-08-19", "close": 0.43081325, "volume": 107913.0}, {"date": "2015-08-20", "close": 0.428323, "volume": 56265.0}, {"date": "2015-08-21", "close": 0.428323, "volume": 35137.0}, {"date": "2015-08-24", "close": 0.4233425, "volume": 115270.0}, {"date": "2015-08-25", "close": 0.418362, "volume": 4016.0}, {"date": "2015-08-26", "close": 0.428323, "volume": 30631.0}, {"date": "2015-08-27", "close": 0.4432645, "volume": 150587.0}, {"date": "2015-08-28", "close": 0.448245, "volume": 67704.0}, {"date": "2015-08-31", "close": 0.448245, "volume": 66280.0}, {"date": "2015-09-01", "close": 0.448245, "volume": 16685.0}, {"date": "2015-09-04", "close": 0.4432645, "volume": 10039.0}, {"date": "2015-09-08", "close": 0.448245, "volume": 32125.0}, {"date": "2015-09-09", "close": 0.44575475, "volume": 8288.0}, {"date": "2015-09-10", "close": 0.42583275, "volume": 60235.0}, {"date": "2015-09-14", "close": 0.43579375, "volume": 15436.0}, {"date": "2015-09-15", "close": 0.428323, "volume": 101329.0}, {"date": "2015-09-24", "close": 0.45073525, "volume": 55091.0}, {"date": "2015-09-25", "close": 0.44077425, "volume": 44172.0}, {"date": "2015-09-28", "close": 0.44575475, "volume": 14.0}, {"date": "2015-09-29", "close": 0.44077425, "volume": 168499.0}, {"date": "2015-09-30", "close": 0.4432645, "volume": 224341.0}, {"date": "2015-10-01", "close": 0.4432645, "volume": 15059.0}, {"date": "2015-10-06", "close": 0.4532255, "volume": 50196.0}, {"date": "2015-10-07", "close": 0.44077425, "volume": 36948.0}, {"date": "2015-10-09", "close": 0.4432645, "volume": 167108.0}, {"date": "2015-10-12", "close": 0.44575475, "volume": 20078.0}, {"date": "2015-10-13", "close": 0.438284, "volume": 51400.0}, {"date": "2015-10-14", "close": 0.44077425, "volume": 5582.0}, {"date": "2015-10-16", "close": 0.448245, "volume": 37617.0}, {"date": "2015-10-19", "close": 0.4432645, "volume": 92491.0}, {"date": "2015-10-20", "close": 0.4432645, "volume": 101293.0}, {"date": "2015-10-22", "close": 0.428323, "volume": 8031.0}, {"date": "2015-10-23", "close": 0.428323, "volume": 22086.0}, {"date": "2015-10-26", "close": 0.43081325, "volume": 16263.0}, {"date": "2015-10-27", "close": 0.4233425, "volume": 26146.0}, {"date": "2015-10-29", "close": 0.4233425, "volume": 63919.0}, {"date": "2015-10-30", "close": 0.42085225, "volume": 46180.0}, {"date": "2015-11-02", "close": 0.418362, "volume": 47646.0}, {"date": "2015-11-03", "close": 0.428323, "volume": 20078.0}, {"date": "2015-11-09", "close": 0.418362, "volume": 100392.0}, {"date": "2015-11-10", "close": 0.4333035, "volume": 97743.0}, {"date": "2015-11-12", "close": 0.438284, "volume": 62885.0}, {"date": "2015-11-13", "close": 0.44077425, "volume": 114081.0}, {"date": "2015-11-16", "close": 0.43081325, "volume": 8814.0}, {"date": "2015-11-17", "close": 0.43081325, "volume": 23090.0}, {"date": "2015-11-18", "close": 0.43081325, "volume": 31696.0}, {"date": "2015-11-19", "close": 0.42583275, "volume": 83098.0}, {"date": "2015-11-20", "close": 0.428323, "volume": 6929.0}, {"date": "2015-11-23", "close": 0.42583275, "volume": 90352.0}, {"date": "2015-11-24", "close": 0.428323, "volume": 11672.0}, {"date": "2015-11-26", "close": 0.428323, "volume": 61713.0}, {"date": "2015-11-30", "close": 0.428323, "volume": 5020.0}, {"date": "2015-12-01", "close": 0.428323, "volume": 57368.0}, {"date": "2015-12-02", "close": 0.428323, "volume": 4.0}, {"date": "2015-12-03", "close": 0.42583275, "volume": 90081.0}, {"date": "2015-12-04", "close": 0.42583275, "volume": 100392.0}, {"date": "2015-12-08", "close": 0.4233425, "volume": 224967.0}, {"date": "2015-12-09", "close": 0.43579375, "volume": 7168.0}, {"date": "2015-12-10", "close": 0.4333035, "volume": 64524.0}, {"date": "2015-12-11", "close": 0.4333035, "volume": 38058.0}, {"date": "2015-12-14", "close": 0.428323, "volume": 20078.0}, {"date": "2015-12-15", "close": 0.418362, "volume": 26905.0}, {"date": "2015-12-16", "close": 0.4233425, "volume": 32125.0}, {"date": "2015-12-18", "close": 0.4233425, "volume": 20078.0}, {"date": "2015-12-21", "close": 0.42085225, "volume": 72784.0}, {"date": "2015-12-22", "close": 0.42085225, "volume": 8031.0}, {"date": "2015-12-23", "close": 0.42085225, "volume": 60235.0}, {"date": "2015-12-24", "close": 0.428323, "volume": 25098.0}, {"date": "2015-12-29", "close": 0.428323, "volume": 28853.0}, {"date": "2015-12-30", "close": 0.428323, "volume": 10039.0}, {"date": "2015-12-31", "close": 0.4233425, "volume": 27612.0}, {"date": "2016-01-04", "close": 0.428323, "volume": 15211.0}, {"date": "2016-01-05", "close": 0.4233425, "volume": 36141.0}, {"date": "2016-01-06", "close": 0.428323, "volume": 98384.0}, {"date": "2016-01-07", "close": 0.428323, "volume": 4016.0}, {"date": "2016-01-11", "close": 0.43081325, "volume": 66078.0}, {"date": "2016-01-12", "close": 0.4233425, "volume": 34229.0}, {"date": "2016-01-13", "close": 0.4233425, "volume": 20638.0}, {"date": "2016-01-15", "close": 0.42085225, "volume": 20078.0}, {"date": "2016-01-18", "close": 0.42085225, "volume": 45451.0}, {"date": "2016-01-20", "close": 0.43081325, "volume": 36067.0}, {"date": "2016-01-22", "close": 0.42085225, "volume": 60235.0}, {"date": "2016-01-25", "close": 0.42583275, "volume": 70274.0}, {"date": "2016-01-27", "close": 0.42085225, "volume": 24094.0}, {"date": "2016-01-28", "close": 0.42583275, "volume": 13334.0}, {"date": "2016-01-29", "close": 0.4233425, "volume": 110284.0}, {"date": "2016-02-02", "close": 0.4233425, "volume": 84150.0}, {"date": "2016-02-03", "close": 0.42085225, "volume": 164642.0}, {"date": "2016-02-04", "close": 0.4233425, "volume": 88150.0}, {"date": "2016-02-08", "close": 0.41587175, "volume": 180705.0}, {"date": "2016-02-09", "close": 0.408401, "volume": 295954.0}, {"date": "2016-02-10", "close": 0.41587175, "volume": 82982.0}, {"date": "2016-02-11", "close": 0.42583275, "volume": 102701.0}, {"date": "2016-02-16", "close": 0.418362, "volume": 17067.0}, {"date": "2016-02-17", "close": 0.428323, "volume": 64072.0}, {"date": "2016-02-18", "close": 0.428323, "volume": 60235.0}, {"date": "2016-02-22", "close": 0.41587175, "volume": 99388.0}, {"date": "2016-02-23", "close": 0.428323, "volume": 19175.0}, {"date": "2016-02-26", "close": 0.418362, "volume": 108555.0}, {"date": "2016-02-29", "close": 0.42583275, "volume": 147515.0}, {"date": "2016-03-02", "close": 0.43081325, "volume": 90083.0}, {"date": "2016-03-03", "close": 0.418362, "volume": 60235.0}, {"date": "2016-03-04", "close": 0.42085225, "volume": 2.0}, {"date": "2016-03-07", "close": 0.42583275, "volume": 21771.0}, {"date": "2016-03-08", "close": 0.428323, "volume": 27662.0}, {"date": "2016-03-09", "close": 0.428323, "volume": 17189.0}, {"date": "2016-03-10", "close": 0.428323, "volume": 3417.0}, {"date": "2016-03-11", "close": 0.428323, "volume": 91031.0}, {"date": "2016-03-14", "close": 0.4233425, "volume": 204700.0}, {"date": "2016-03-15", "close": 0.42085225, "volume": 61677.0}, {"date": "2016-03-21", "close": 0.4233425, "volume": 90262.0}, {"date": "2016-03-22", "close": 0.418362, "volume": 61249.0}, {"date": "2016-03-23", "close": 0.418362, "volume": 4785.0}, {"date": "2016-03-29", "close": 0.4233425, "volume": 90489.0}, {"date": "2016-03-30", "close": 0.4233425, "volume": 1715.0}, {"date": "2016-03-31", "close": 0.4233425, "volume": 63777.0}, {"date": "2016-04-01", "close": 0.4233425, "volume": 67011.0}, {"date": "2016-04-05", "close": 0.42085225, "volume": 15017.0}, {"date": "2016-04-06", "close": 0.4233425, "volume": 73792.0}, {"date": "2016-04-07", "close": 0.4233425, "volume": 8672.0}, {"date": "2016-04-08", "close": 0.4233425, "volume": 102299.0}, {"date": "2016-04-11", "close": 0.42085225, "volume": 130850.0}, {"date": "2016-04-12", "close": 0.418362, "volume": 52204.0}, {"date": "2016-04-13", "close": 0.4233425, "volume": 26399.0}, {"date": "2016-04-14", "close": 0.418362, "volume": 219890.0}, {"date": "2016-04-15", "close": 0.4233425, "volume": 46481.0}, {"date": "2016-04-18", "close": 0.4133815, "volume": 47485.0}, {"date": "2016-04-19", "close": 0.4133815, "volume": 16908.0}, {"date": "2016-04-20", "close": 0.41089125, "volume": 50957.0}, {"date": "2016-04-21", "close": 0.408401, "volume": 16063.0}, {"date": "2016-04-26", "close": 0.408401, "volume": 90262.0}, {"date": "2016-04-27", "close": 0.408401, "volume": 12137.0}, {"date": "2016-04-28", "close": 0.408401, "volume": 9108.0}, {"date": "2016-05-02", "close": 0.4133815, "volume": 143363.0}, {"date": "2016-05-03", "close": 0.408401, "volume": 6.0}, {"date": "2016-05-04", "close": 0.41587175, "volume": 100703.0}, {"date": "2016-05-06", "close": 0.408401, "volume": 18785.0}, {"date": "2016-05-10", "close": 0.4133815, "volume": 4799.0}, {"date": "2016-05-13", "close": 0.4133815, "volume": 10059.0}, {"date": "2016-05-16", "close": 0.408401, "volume": 10039.0}, {"date": "2016-05-17", "close": 0.41089125, "volume": 86562.0}, {"date": "2016-05-18", "close": 0.41089125, "volume": 126493.0}, {"date": "2016-05-19", "close": 0.408401, "volume": 21082.0}, {"date": "2016-05-20", "close": 0.408401, "volume": 26102.0}, {"date": "2016-05-23", "close": 0.408401, "volume": 5305.0}, {"date": "2016-05-24", "close": 0.4133815, "volume": 16406.0}, {"date": "2016-05-25", "close": 0.4133815, "volume": 24094.0}, {"date": "2016-05-26", "close": 0.40591075, "volume": 50210.0}, {"date": "2016-05-27", "close": 0.408401, "volume": 100392.0}, {"date": "2016-05-30", "close": 0.41089125, "volume": 202440.0}, {"date": "2016-05-31", "close": 0.40591075, "volume": 36866.0}, {"date": "2016-06-02", "close": 0.40591075, "volume": 38940.0}, {"date": "2016-06-06", "close": 0.408401, "volume": 191868.0}, {"date": "2016-06-07", "close": 0.40591075, "volume": 14149.0}, {"date": "2016-06-08", "close": 0.40591075, "volume": 20078.0}, {"date": "2016-06-09", "close": 0.41089125, "volume": 32565.0}, {"date": "2016-06-10", "close": 0.41089125, "volume": 5722.0}, {"date": "2016-06-14", "close": 0.40591075, "volume": 114045.0}, {"date": "2016-06-15", "close": 0.4133815, "volume": 100392.0}, {"date": "2016-06-17", "close": 0.40093025, "volume": 4.0}, {"date": "2016-06-20", "close": 0.4034205, "volume": 88507.0}, {"date": "2016-06-21", "close": 0.4034205, "volume": 386973.0}, {"date": "2016-06-23", "close": 0.39844, "volume": 242970.0}, {"date": "2016-06-24", "close": 0.3934595, "volume": 115486.0}, {"date": "2016-06-27", "close": 0.39844, "volume": 24704.0}, {"date": "2016-06-28", "close": 0.3934595, "volume": 1124.0}, {"date": "2016-06-29", "close": 0.3934595, "volume": 144628.0}, {"date": "2016-06-30", "close": 0.39844, "volume": 26455.0}, {"date": "2016-07-01", "close": 0.39844, "volume": 15711.0}, {"date": "2016-07-05", "close": 0.39844, "volume": 66811.0}, {"date": "2016-07-06", "close": 0.39594975, "volume": 107246.0}, {"date": "2016-07-07", "close": 0.39844, "volume": 132384.0}, {"date": "2016-07-08", "close": 0.4034205, "volume": 30941.0}, {"date": "2016-07-11", "close": 0.4034205, "volume": 24925.0}, {"date": "2016-07-12", "close": 0.40093025, "volume": 74181.0}, {"date": "2016-07-13", "close": 0.4034205, "volume": 48549.0}, {"date": "2016-07-14", "close": 0.408401, "volume": 131509.0}, {"date": "2016-07-15", "close": 0.418362, "volume": 162909.0}, {"date": "2016-07-18", "close": 0.42583275, "volume": 35173.0}, {"date": "2016-07-19", "close": 0.41587175, "volume": 45176.0}, {"date": "2016-07-20", "close": 0.418362, "volume": 34133.0}, {"date": "2016-07-22", "close": 0.4133815, "volume": 46931.0}, {"date": "2016-07-25", "close": 0.408401, "volume": 200783.0}, {"date": "2016-07-26", "close": 0.41089125, "volume": 44172.0}, {"date": "2016-07-27", "close": 0.4233425, "volume": 113531.0}, {"date": "2016-07-29", "close": 0.4133815, "volume": 17067.0}, {"date": "2016-08-01", "close": 0.41587175, "volume": 92386.0}, {"date": "2016-08-02", "close": 0.42583275, "volume": 153519.0}, {"date": "2016-08-03", "close": 0.4133815, "volume": 90352.0}, {"date": "2016-08-04", "close": 0.4133815, "volume": 72481.0}, {"date": "2016-08-05", "close": 0.4233425, "volume": 67186.0}, {"date": "2016-08-08", "close": 0.4133815, "volume": 37464.0}, {"date": "2016-08-09", "close": 0.41587175, "volume": 119303.0}, {"date": "2016-08-10", "close": 0.41587175, "volume": 293.0}, {"date": "2016-08-11", "close": 0.4333035, "volume": 100392.0}, {"date": "2016-08-12", "close": 0.428323, "volume": 76426.0}, {"date": "2016-08-15", "close": 0.43579375, "volume": 134617.0}, {"date": "2016-08-16", "close": 0.428323, "volume": 10039.0}, {"date": "2016-08-17", "close": 0.4432645, "volume": 41723.0}, {"date": "2016-08-18", "close": 0.448245, "volume": 39934.0}, {"date": "2016-08-19", "close": 0.4532255, "volume": 232862.0}, {"date": "2016-08-22", "close": 0.45073525, "volume": 15450.0}, {"date": "2016-08-24", "close": 0.45571575, "volume": 154322.0}, {"date": "2016-08-25", "close": 0.45571575, "volume": 2008.0}, {"date": "2016-08-26", "close": 0.45571575, "volume": 5441.0}, {"date": "2016-08-29", "close": 0.4432645, "volume": 43253.0}, {"date": "2016-08-30", "close": 0.4432645, "volume": 18414.0}, {"date": "2016-08-31", "close": 0.4532255, "volume": 55215.0}, {"date": "2016-09-08", "close": 0.4432645, "volume": 52406.0}, {"date": "2016-09-09", "close": 0.438284, "volume": 73394.0}, {"date": "2016-09-13", "close": 0.4333035, "volume": 63188.0}, {"date": "2016-09-14", "close": 0.438284, "volume": 10447.0}, {"date": "2016-09-15", "close": 0.44077425, "volume": 134169.0}, {"date": "2016-09-16", "close": 0.4432645, "volume": 2211.0}, {"date": "2016-09-19", "close": 0.448245, "volume": 59229.0}, {"date": "2016-09-21", "close": 0.448245, "volume": 60235.0}, {"date": "2016-09-27", "close": 0.448245, "volume": 2185.0}, {"date": "2016-09-30", "close": 0.45073525, "volume": 100450.0}, {"date": "2016-10-03", "close": 0.458206, "volume": 107592.0}, {"date": "2016-10-04", "close": 0.45571575, "volume": 79185.0}, {"date": "2016-10-05", "close": 0.4532255, "volume": 138827.0}, {"date": "2016-10-06", "close": 0.4532255, "volume": 124485.0}, {"date": "2016-10-07", "close": 0.4532255, "volume": 31143.0}, {"date": "2016-10-10", "close": 0.458206, "volume": 62243.0}, {"date": "2016-10-11", "close": 0.46069625, "volume": 13904.0}, {"date": "2016-10-12", "close": 0.458206, "volume": 36334.0}, {"date": "2016-10-13", "close": 0.4532255, "volume": 41048.0}, {"date": "2016-10-14", "close": 0.46069625, "volume": 24297.0}, {"date": "2016-10-17", "close": 0.458206, "volume": 120470.0}, {"date": "2016-10-18", "close": 0.46069625, "volume": 84586.0}, {"date": "2016-10-19", "close": 0.4631865, "volume": 312210.0}, {"date": "2016-10-20", "close": 0.46567675, "volume": 61839.0}, {"date": "2016-10-21", "close": 0.46069625, "volume": 4156.0}, {"date": "2016-10-26", "close": 0.45073525, "volume": 23943.0}, {"date": "2016-10-28", "close": 0.448245, "volume": 63610.0}, {"date": "2016-11-01", "close": 0.458206, "volume": 17490.0}, {"date": "2016-11-04", "close": 0.448245, "volume": 125489.0}, {"date": "2016-11-07", "close": 0.44575475, "volume": 58283.0}, {"date": "2016-11-09", "close": 0.4333035, "volume": 43168.0}, {"date": "2016-11-10", "close": 0.4432645, "volume": 11236.0}, {"date": "2016-11-11", "close": 0.448245, "volume": 132910.0}, {"date": "2016-11-14", "close": 0.4532255, "volume": 381247.0}, {"date": "2016-11-18", "close": 0.458206, "volume": 15862.0}, {"date": "2016-11-21", "close": 0.46567675, "volume": 315099.0}, {"date": "2016-11-22", "close": 0.4631865, "volume": 244767.0}, {"date": "2016-11-23", "close": 0.4631865, "volume": 9158.0}, {"date": "2016-11-24", "close": 0.45571575, "volume": 113007.0}, {"date": "2016-11-25", "close": 0.4731475, "volume": 62947.0}, {"date": "2016-11-28", "close": 0.4831085, "volume": 416135.0}, {"date": "2016-11-29", "close": 0.48061825, "volume": 24921.0}, {"date": "2016-11-30", "close": 0.48061825, "volume": 104032.0}, {"date": "2016-12-01", "close": 0.4831085, "volume": 6062.0}, {"date": "2016-12-02", "close": 0.478128, "volume": 71832.0}, {"date": "2016-12-05", "close": 0.478128, "volume": 80313.0}, {"date": "2016-12-06", "close": 0.4831085, "volume": 3213.0}, {"date": "2016-12-07", "close": 0.4831085, "volume": 143996.0}, {"date": "2016-12-08", "close": 0.4831085, "volume": 11206.0}, {"date": "2016-12-09", "close": 0.4831085, "volume": 115049.0}, {"date": "2016-12-12", "close": 0.48559875, "volume": 10240.0}, {"date": "2016-12-13", "close": 0.4831085, "volume": 126096.0}, {"date": "2016-12-14", "close": 0.488089, "volume": 100759.0}, {"date": "2016-12-15", "close": 0.488089, "volume": 160626.0}, {"date": "2016-12-16", "close": 0.488089, "volume": 78237.0}, {"date": "2016-12-19", "close": 0.488089, "volume": 28696.0}, {"date": "2016-12-20", "close": 0.488089, "volume": 83393.0}, {"date": "2016-12-22", "close": 0.488089, "volume": 349907.0}, {"date": "2016-12-23", "close": 0.49057925, "volume": 16121.0}, {"date": "2016-12-30", "close": 0.49057925, "volume": 12047.0}, {"date": "2017-01-03", "close": 0.4831085, "volume": 2088.0}, {"date": "2017-01-04", "close": 0.4831085, "volume": 63801.0}, {"date": "2017-01-05", "close": 0.4831085, "volume": 38342.0}, {"date": "2017-01-06", "close": 0.478128, "volume": 64251.0}, {"date": "2017-01-09", "close": 0.4831085, "volume": 62050.0}, {"date": "2017-01-10", "close": 0.4831085, "volume": 110431.0}, {"date": "2017-01-13", "close": 0.478128, "volume": 48188.0}, {"date": "2017-01-16", "close": 0.48061825, "volume": 80841.0}, {"date": "2017-01-18", "close": 0.48061825, "volume": 48188.0}, {"date": "2017-01-20", "close": 0.4831085, "volume": 20078.0}, {"date": "2017-01-23", "close": 0.48061825, "volume": 10039.0}, {"date": "2017-01-24", "close": 0.488089, "volume": 122478.0}, {"date": "2017-01-25", "close": 0.49057925, "volume": 40990.0}, {"date": "2017-01-27", "close": 0.49057925, "volume": 20078.0}, {"date": "2017-01-30", "close": 0.49805, "volume": 64311.0}, {"date": "2017-01-31", "close": 0.488089, "volume": 134525.0}, {"date": "2017-02-03", "close": 0.508011, "volume": 1274252.0}, {"date": "2017-02-06", "close": 0.517972, "volume": 187586.0}, {"date": "2017-02-07", "close": 0.5129915, "volume": 114756.0}, {"date": "2017-02-08", "close": 0.5129915, "volume": 122458.0}, {"date": "2017-02-09", "close": 0.51548175, "volume": 275069.0}, {"date": "2017-02-10", "close": 0.517972, "volume": 284584.0}, {"date": "2017-02-13", "close": 0.517972, "volume": 46180.0}, {"date": "2017-02-14", "close": 0.51548175, "volume": 27025.0}, {"date": "2017-02-15", "close": 0.52046225, "volume": 32125.0}, {"date": "2017-02-16", "close": 0.52046225, "volume": 27724.0}, {"date": "2017-02-17", "close": 0.51548175, "volume": 177406.0}, {"date": "2017-02-20", "close": 0.5329135, "volume": 105036.0}, {"date": "2017-02-21", "close": 0.53540375, "volume": 179771.0}, {"date": "2017-02-22", "close": 0.527933, "volume": 119683.0}, {"date": "2017-02-24", "close": 0.52046225, "volume": 45395.0}, {"date": "2017-02-27", "close": 0.53042325, "volume": 122893.0}, {"date": "2017-02-28", "close": 0.547855, "volume": 301317.0}, {"date": "2017-03-01", "close": 0.5428745, "volume": 296886.0}, {"date": "2017-03-02", "close": 0.54536475, "volume": 76069.0}, {"date": "2017-03-03", "close": 0.5428745, "volume": 144664.0}, {"date": "2017-03-06", "close": 0.537894, "volume": 67863.0}, {"date": "2017-03-07", "close": 0.5428745, "volume": 316478.0}, {"date": "2017-03-08", "close": 0.527933, "volume": 238295.0}, {"date": "2017-03-09", "close": 0.52046225, "volume": 180705.0}, {"date": "2017-03-10", "close": 0.52046225, "volume": 192342.0}, {"date": "2017-03-13", "close": 0.5329135, "volume": 922.0}, {"date": "2017-03-14", "close": 0.527933, "volume": 242032.0}, {"date": "2017-03-15", "close": 0.527933, "volume": 51276.0}, {"date": "2017-03-16", "close": 0.5329135, "volume": 15559.0}, {"date": "2017-03-17", "close": 0.527933, "volume": 24094.0}, {"date": "2017-03-20", "close": 0.527933, "volume": 116657.0}, {"date": "2017-03-21", "close": 0.53042325, "volume": 85188.0}, {"date": "2017-03-22", "close": 0.53042325, "volume": 90660.0}, {"date": "2017-03-23", "close": 0.5329135, "volume": 132987.0}, {"date": "2017-03-24", "close": 0.52544275, "volume": 110431.0}, {"date": "2017-03-27", "close": 0.5229525, "volume": 25152.0}, {"date": "2017-03-28", "close": 0.5229525, "volume": 100392.0}, {"date": "2017-03-29", "close": 0.527933, "volume": 71180.0}, {"date": "2017-03-30", "close": 0.527933, "volume": 137916.0}, {"date": "2017-03-31", "close": 0.5329135, "volume": 224389.0}, {"date": "2017-04-03", "close": 0.5329135, "volume": 92244.0}, {"date": "2017-04-04", "close": 0.537894, "volume": 196834.0}, {"date": "2017-04-05", "close": 1.075788, "volume": 9948.0}, {"date": "2017-04-06", "close": 1.0608465, "volume": 9155.0}, {"date": "2017-04-10", "close": 1.0608465, "volume": 61165.0}, {"date": "2017-04-11", "close": 1.045905, "volume": 102519.0}, {"date": "2017-04-12", "close": 1.045905, "volume": 36994.0}, {"date": "2017-04-13", "close": 1.0409245, "volume": 16063.0}, {"date": "2017-04-18", "close": 1.0409245, "volume": 4243.0}, {"date": "2017-04-19", "close": 1.0409245, "volume": 49292.0}, {"date": "2017-04-20", "close": 1.0409245, "volume": 28357.0}, {"date": "2017-04-21", "close": 1.0409245, "volume": 1600.0}, {"date": "2017-04-24", "close": 1.0409245, "volume": 98808.0}, {"date": "2017-04-26", "close": 1.0309635, "volume": 153935.0}, {"date": "2017-04-27", "close": 1.0409245, "volume": 273986.0}, {"date": "2017-04-28", "close": 1.0309635, "volume": 105002.0}, {"date": "2017-05-01", "close": 1.035944, "volume": 158610.0}, {"date": "2017-05-02", "close": 1.035944, "volume": 150051.0}, {"date": "2017-05-03", "close": 1.045905, "volume": 131210.0}, {"date": "2017-05-04", "close": 1.0608465, "volume": 198748.0}, {"date": "2017-05-05", "close": 1.035944, "volume": 19541.0}, {"date": "2017-05-08", "close": 1.055866, "volume": 53584.0}, {"date": "2017-05-09", "close": 1.035944, "volume": 69855.0}, {"date": "2017-05-10", "close": 1.025983, "volume": 172642.0}, {"date": "2017-05-11", "close": 1.025983, "volume": 167855.0}, {"date": "2017-05-12", "close": 1.025983, "volume": 314124.0}, {"date": "2017-05-15", "close": 1.0110415, "volume": 294183.0}, {"date": "2017-05-16", "close": 1.016022, "volume": 112547.0}, {"date": "2017-05-17", "close": 1.016022, "volume": 2027.0}, {"date": "2017-05-22", "close": 0.976178, "volume": 121292.0}, {"date": "2017-05-23", "close": 0.926373, "volume": 87112.0}, {"date": "2017-05-24", "close": 0.9114315, "volume": 132667.0}, {"date": "2017-05-25", "close": 0.936334, "volume": 5973.0}, {"date": "2017-05-26", "close": 0.946295, "volume": 27106.0}, {"date": "2017-05-29", "close": 0.9413145, "volume": 49517.0}, {"date": "2017-05-30", "close": 0.936334, "volume": 13451.0}, {"date": "2017-05-31", "close": 0.936334, "volume": 20891.0}, {"date": "2017-06-01", "close": 0.946295, "volume": 8320.0}, {"date": "2017-06-02", "close": 0.946295, "volume": 34216.0}, {"date": "2017-06-05", "close": 0.936334, "volume": 15661.0}, {"date": "2017-06-06", "close": 0.946295, "volume": 14956.0}, {"date": "2017-06-07", "close": 0.926373, "volume": 32506.0}, {"date": "2017-06-13", "close": 0.926373, "volume": 66605.0}, {"date": "2017-06-14", "close": 0.926373, "volume": 42960.0}, {"date": "2017-06-15", "close": 0.926373, "volume": 18978.0}, {"date": "2017-06-16", "close": 0.9313535, "volume": 18479.0}, {"date": "2017-06-19", "close": 0.946295, "volume": 50536.0}, {"date": "2017-06-20", "close": 0.926373, "volume": 63153.0}, {"date": "2017-06-21", "close": 0.926373, "volume": 50196.0}, {"date": "2017-06-23", "close": 0.946295, "volume": 129285.0}, {"date": "2017-06-28", "close": 0.936334, "volume": 5020.0}, {"date": "2017-06-29", "close": 0.926373, "volume": 271785.0}, {"date": "2017-06-30", "close": 0.936334, "volume": 2716.0}, {"date": "2017-07-03", "close": 0.936334, "volume": 11956.0}, {"date": "2017-07-04", "close": 0.926373, "volume": 12815.0}, {"date": "2017-07-06", "close": 0.936334, "volume": 40708.0}, {"date": "2017-07-07", "close": 0.936334, "volume": 33671.0}, {"date": "2017-07-11", "close": 0.9413145, "volume": 14963.0}, {"date": "2017-07-12", "close": 0.956256, "volume": 5020.0}, {"date": "2017-07-13", "close": 0.976178, "volume": 36726.0}, {"date": "2017-07-14", "close": 0.9512755, "volume": 12047.0}, {"date": "2017-07-17", "close": 0.9512755, "volume": 33235.0}, {"date": "2017-07-18", "close": 0.956256, "volume": 109185.0}, {"date": "2017-07-19", "close": 0.966217, "volume": 10039.0}, {"date": "2017-07-20", "close": 0.9961, "volume": 26580.0}, {"date": "2017-07-21", "close": 0.9961, "volume": 28682.0}, {"date": "2017-07-25", "close": 0.986139, "volume": 12932.0}, {"date": "2017-07-26", "close": 0.966217, "volume": 65283.0}, {"date": "2017-07-31", "close": 0.966217, "volume": 76686.0}, {"date": "2017-08-01", "close": 0.976178, "volume": 21220.0}, {"date": "2017-08-02", "close": 0.9711975, "volume": 13461.0}, {"date": "2017-08-03", "close": 0.9512755, "volume": 98402.0}, {"date": "2017-08-04", "close": 0.9512755, "volume": 11394.0}, {"date": "2017-08-07", "close": 0.986139, "volume": 10039.0}, {"date": "2017-08-10", "close": 0.9811585, "volume": 46961.0}, {"date": "2017-08-11", "close": 0.936334, "volume": 104703.0}, {"date": "2017-08-14", "close": 0.956256, "volume": 2369.0}, {"date": "2017-08-15", "close": 0.956256, "volume": 1.0}, {"date": "2017-08-16", "close": 0.956256, "volume": 2008.0}, {"date": "2017-08-17", "close": 0.956256, "volume": 7766.0}, {"date": "2017-08-18", "close": 0.966217, "volume": 12139.0}, {"date": "2017-08-21", "close": 0.966217, "volume": 10631.0}, {"date": "2017-08-22", "close": 0.9811585, "volume": 2952.0}, {"date": "2017-08-23", "close": 0.966217, "volume": 37145.0}, {"date": "2017-08-24", "close": 0.9711975, "volume": 97664.0}, {"date": "2017-08-25", "close": 0.976178, "volume": 16410.0}, {"date": "2017-08-28", "close": 0.976178, "volume": 24114.0}, {"date": "2017-08-29", "close": 0.986139, "volume": 68644.0}, {"date": "2017-08-30", "close": 0.986139, "volume": 16615.0}, {"date": "2017-08-31", "close": 0.9911195, "volume": 92108.0}, {"date": "2017-09-01", "close": 1.006061, "volume": 16961.0}, {"date": "2017-09-04", "close": 1.025983, "volume": 105538.0}, {"date": "2017-09-05", "close": 1.006061, "volume": 70286.0}, {"date": "2017-09-06", "close": 1.0010805, "volume": 40900.0}, {"date": "2017-09-07", "close": 0.9961, "volume": 53486.0}, {"date": "2017-09-08", "close": 0.9961, "volume": 50196.0}, {"date": "2017-09-11", "close": 0.9961, "volume": 26402.0}, {"date": "2017-09-12", "close": 1.0010805, "volume": 10320.0}, {"date": "2017-09-13", "close": 1.0110415, "volume": 102358.0}, {"date": "2017-09-14", "close": 1.016022, "volume": 61881.0}, {"date": "2017-09-18", "close": 1.0110415, "volume": 37007.0}, {"date": "2017-09-19", "close": 1.016022, "volume": 19468.0}, {"date": "2017-09-20", "close": 1.0110415, "volume": 2365.0}, {"date": "2017-09-21", "close": 1.016022, "volume": 48249.0}, {"date": "2017-09-22", "close": 1.016022, "volume": 13087.0}, {"date": "2017-09-25", "close": 1.016022, "volume": 13838.0}, {"date": "2017-09-26", "close": 1.016022, "volume": 6626.0}, {"date": "2017-09-27", "close": 1.016022, "volume": 10039.0}, {"date": "2017-09-28", "close": 1.0110415, "volume": 65911.0}, {"date": "2017-09-29", "close": 1.0110415, "volume": 54691.0}, {"date": "2017-10-02", "close": 1.016022, "volume": 17067.0}, {"date": "2017-10-03", "close": 1.016022, "volume": 7118.0}, {"date": "2017-10-04", "close": 1.025983, "volume": 89401.0}, {"date": "2017-10-05", "close": 1.006061, "volume": 75415.0}, {"date": "2017-10-06", "close": 1.016022, "volume": 20079.0}, {"date": "2017-10-10", "close": 1.016022, "volume": 12834.0}, {"date": "2017-10-11", "close": 1.0210025, "volume": 12264.0}, {"date": "2017-10-12", "close": 1.016022, "volume": 49221.0}, {"date": "2017-10-13", "close": 1.016022, "volume": 17293.0}, {"date": "2017-10-16", "close": 1.035944, "volume": 25254.0}, {"date": "2017-10-17", "close": 1.025983, "volume": 27671.0}, {"date": "2017-10-18", "close": 1.025983, "volume": 41069.0}, {"date": "2017-10-19", "close": 1.0409245, "volume": 78744.0}, {"date": "2017-10-20", "close": 1.045905, "volume": 114853.0}, {"date": "2017-10-23", "close": 1.0010805, "volume": 45101.0}, {"date": "2017-10-25", "close": 0.976178, "volume": 30695.0}, {"date": "2017-10-26", "close": 0.9711975, "volume": 19298.0}, {"date": "2017-10-27", "close": 0.9612365, "volume": 68500.0}, {"date": "2017-10-30", "close": 0.966217, "volume": 7581.0}, {"date": "2017-10-31", "close": 0.986139, "volume": 15059.0}, {"date": "2017-11-01", "close": 0.9911195, "volume": 1506.0}, {"date": "2017-11-02", "close": 0.986139, "volume": 11762.0}, {"date": "2017-11-03", "close": 0.986139, "volume": 13101.0}, {"date": "2017-11-06", "close": 0.9911195, "volume": 28511.0}, {"date": "2017-11-07", "close": 0.986139, "volume": 21082.0}, {"date": "2017-11-08", "close": 0.986139, "volume": 7570.0}, {"date": "2017-11-09", "close": 0.976178, "volume": 20078.0}, {"date": "2017-11-10", "close": 0.986139, "volume": 9962.0}, {"date": "2017-11-13", "close": 0.986139, "volume": 17804.0}, {"date": "2017-11-14", "close": 0.9961, "volume": 70174.0}, {"date": "2017-11-15", "close": 0.986139, "volume": 17167.0}, {"date": "2017-11-17", "close": 0.9961, "volume": 10039.0}, {"date": "2017-11-20", "close": 0.976178, "volume": 21224.0}, {"date": "2017-11-21", "close": 0.9811585, "volume": 30117.0}, {"date": "2017-11-22", "close": 0.986139, "volume": 5060.0}, {"date": "2017-11-24", "close": 0.9711975, "volume": 48938.0}, {"date": "2017-11-27", "close": 0.986139, "volume": 30944.0}, {"date": "2017-11-29", "close": 0.986139, "volume": 53273.0}, {"date": "2017-11-30", "close": 0.986139, "volume": 31056.0}, {"date": "2017-12-01", "close": 0.966217, "volume": 2941.0}, {"date": "2017-12-04", "close": 0.976178, "volume": 5175.0}, {"date": "2017-12-05", "close": 0.976178, "volume": 11053.0}, {"date": "2017-12-07", "close": 0.9711975, "volume": 24763.0}, {"date": "2017-12-08", "close": 0.9711975, "volume": 9336.0}, {"date": "2017-12-11", "close": 0.966217, "volume": 47447.0}, {"date": "2017-12-12", "close": 0.9612365, "volume": 10944.0}, {"date": "2017-12-13", "close": 0.956256, "volume": 17172.0}, {"date": "2017-12-14", "close": 0.956256, "volume": 10039.0}, {"date": "2017-12-15", "close": 0.956256, "volume": 2652.0}, {"date": "2017-12-18", "close": 0.9711975, "volume": 68919.0}, {"date": "2017-12-19", "close": 0.9612365, "volume": 16218.0}, {"date": "2017-12-20", "close": 0.966217, "volume": 5120.0}, {"date": "2017-12-21", "close": 0.9612365, "volume": 39478.0}, {"date": "2017-12-22", "close": 0.956256, "volume": 30163.0}, {"date": "2017-12-27", "close": 0.9612365, "volume": 30117.0}, {"date": "2017-12-28", "close": 0.9612365, "volume": 2008.0}, {"date": "2017-12-29", "close": 0.9711975, "volume": 14723.0}, {"date": "2018-01-02", "close": 0.9612365, "volume": 5743.0}, {"date": "2018-01-03", "close": 0.976178, "volume": 30301.0}, {"date": "2018-01-04", "close": 0.966217, "volume": 59510.0}, {"date": "2018-01-05", "close": 0.966217, "volume": 7272.0}, {"date": "2018-01-08", "close": 0.966217, "volume": 35496.0}, {"date": "2018-01-11", "close": 0.966217, "volume": 79412.0}, {"date": "2018-01-12", "close": 0.966217, "volume": 34188.0}, {"date": "2018-01-15", "close": 0.9711975, "volume": 32151.0}, {"date": "2018-01-16", "close": 0.9711975, "volume": 35630.0}, {"date": "2018-01-17", "close": 0.976178, "volume": 32696.0}, {"date": "2018-01-18", "close": 0.976178, "volume": 7529.0}, {"date": "2018-01-22", "close": 0.976178, "volume": 6358.0}, {"date": "2018-01-23", "close": 0.9811585, "volume": 56.0}, {"date": "2018-01-24", "close": 0.986139, "volume": 22506.0}, {"date": "2018-01-25", "close": 0.9811585, "volume": 25098.0}, {"date": "2018-01-29", "close": 0.9811585, "volume": 38226.0}, {"date": "2018-01-30", "close": 0.9811585, "volume": 1900.0}, {"date": "2018-01-31", "close": 0.9911195, "volume": 15662.0}, {"date": "2018-02-01", "close": 0.9961, "volume": 15345.0}, {"date": "2018-02-02", "close": 1.0409245, "volume": 31295.0}, {"date": "2018-02-05", "close": 1.006061, "volume": 81047.0}, {"date": "2018-02-06", "close": 0.966217, "volume": 110431.0}, {"date": "2018-02-07", "close": 0.966217, "volume": 30217.0}, {"date": "2018-02-08", "close": 0.9711975, "volume": 20078.0}, {"date": "2018-02-09", "close": 0.9811585, "volume": 30117.0}, {"date": "2018-02-12", "close": 0.9811585, "volume": 75294.0}, {"date": "2018-02-13", "close": 0.9961, "volume": 65097.0}, {"date": "2018-02-14", "close": 0.9911195, "volume": 31863.0}, {"date": "2018-02-15", "close": 0.9961, "volume": 90352.0}, {"date": "2018-02-16", "close": 1.006061, "volume": 52992.0}, {"date": "2018-02-19", "close": 0.9961, "volume": 61348.0}, {"date": "2018-02-20", "close": 0.9961, "volume": 247728.0}, {"date": "2018-02-21", "close": 0.986139, "volume": 17165.0}, {"date": "2018-02-22", "close": 0.986139, "volume": 9035.0}, {"date": "2018-02-23", "close": 0.9961, "volume": 29519.0}, {"date": "2018-02-26", "close": 0.9911195, "volume": 17102.0}, {"date": "2018-02-27", "close": 0.986139, "volume": 904.0}, {"date": "2018-02-28", "close": 0.9911195, "volume": 50166.0}, {"date": "2018-03-01", "close": 0.9811585, "volume": 29850.0}, {"date": "2018-03-02", "close": 0.986139, "volume": 10039.0}, {"date": "2018-03-05", "close": 0.986139, "volume": 1.0}, {"date": "2018-03-06", "close": 0.986139, "volume": 11756.0}, {"date": "2018-03-07", "close": 0.986139, "volume": 290.0}, {"date": "2018-03-09", "close": 0.9811585, "volume": 22935.0}, {"date": "2018-03-12", "close": 0.9961, "volume": 72816.0}, {"date": "2018-03-13", "close": 0.9811585, "volume": 22086.0}, {"date": "2018-03-14", "close": 0.9811585, "volume": 68281.0}, {"date": "2018-03-15", "close": 0.9811585, "volume": 35027.0}, {"date": "2018-03-16", "close": 0.9811585, "volume": 26629.0}, {"date": "2018-03-19", "close": 0.9811585, "volume": 19565.0}, {"date": "2018-03-20", "close": 0.9811585, "volume": 19062.0}, {"date": "2018-03-21", "close": 0.9811585, "volume": 21744.0}, {"date": "2018-03-22", "close": 0.9811585, "volume": 14511.0}, {"date": "2018-03-26", "close": 0.956256, "volume": 65254.0}, {"date": "2018-03-27", "close": 0.9811585, "volume": 4270.0}, {"date": "2018-03-29", "close": 0.976178, "volume": 5020.0}, {"date": "2018-04-03", "close": 0.976178, "volume": 3836.0}, {"date": "2018-04-04", "close": 0.976178, "volume": 30297.0}, {"date": "2018-04-05", "close": 0.976178, "volume": 64024.0}, {"date": "2018-04-06", "close": 0.9711975, "volume": 24942.0}, {"date": "2018-04-09", "close": 0.976178, "volume": 20912.0}, {"date": "2018-04-10", "close": 0.976178, "volume": 1280.0}, {"date": "2018-04-11", "close": 0.976178, "volume": 15643.0}, {"date": "2018-04-12", "close": 0.9911195, "volume": 44497.0}, {"date": "2018-04-13", "close": 0.9961, "volume": 32252.0}, {"date": "2018-04-16", "close": 1.016022, "volume": 51500.0}, {"date": "2018-04-17", "close": 0.976178, "volume": 1004.0}, {"date": "2018-04-18", "close": 0.9961, "volume": 16563.0}, {"date": "2018-04-19", "close": 1.006061, "volume": 40232.0}, {"date": "2018-04-20", "close": 1.045905, "volume": 53132.0}, {"date": "2018-04-23", "close": 1.025983, "volume": 47686.0}, {"date": "2018-04-24", "close": 1.0210025, "volume": 12551.0}, {"date": "2018-04-26", "close": 0.9911195, "volume": 35579.0}, {"date": "2018-04-27", "close": 0.9961, "volume": 18572.0}, {"date": "2018-04-30", "close": 1.006061, "volume": 146659.0}, {"date": "2018-05-01", "close": 1.0309635, "volume": 41412.0}, {"date": "2018-05-02", "close": 1.0409245, "volume": 71815.0}, {"date": "2018-05-03", "close": 1.025983, "volume": 125468.0}, {"date": "2018-05-04", "close": 1.035944, "volume": 59848.0}, {"date": "2018-05-07", "close": 1.045905, "volume": 74412.0}, {"date": "2018-05-08", "close": 0.9811585, "volume": 48512.0}, {"date": "2018-05-09", "close": 0.966217, "volume": 51566.0}, {"date": "2018-05-10", "close": 0.986139, "volume": 36141.0}, {"date": "2018-05-11", "close": 0.9512755, "volume": 16727.0}, {"date": "2018-05-14", "close": 0.956256, "volume": 4016.0}, {"date": "2018-05-15", "close": 0.9711975, "volume": 4759.0}, {"date": "2018-05-17", "close": 0.9711975, "volume": 10380.0}, {"date": "2018-05-18", "close": 0.976178, "volume": 20078.0}, {"date": "2018-05-21", "close": 0.976178, "volume": 753.0}, {"date": "2018-05-22", "close": 0.9711975, "volume": 12770.0}, {"date": "2018-05-24", "close": 0.966217, "volume": 21000.0}, {"date": "2018-05-25", "close": 0.956256, "volume": 39357.0}, {"date": "2018-05-29", "close": 0.966217, "volume": 32304.0}, {"date": "2018-05-30", "close": 0.9612365, "volume": 16643.0}, {"date": "2018-05-31", "close": 0.9612365, "volume": 2999.0}, {"date": "2018-06-01", "close": 0.9612365, "volume": 5020.0}, {"date": "2018-06-04", "close": 0.966217, "volume": 15260.0}, {"date": "2018-06-05", "close": 0.976178, "volume": 28532.0}, {"date": "2018-06-06", "close": 0.966217, "volume": 2631.0}, {"date": "2018-06-07", "close": 0.966217, "volume": 5009.0}, {"date": "2018-06-12", "close": 0.956256, "volume": 23907.0}, {"date": "2018-06-13", "close": 0.956256, "volume": 53022.0}, {"date": "2018-06-14", "close": 0.956256, "volume": 853.0}, {"date": "2018-06-15", "close": 0.9612365, "volume": 30278.0}, {"date": "2018-06-21", "close": 0.946295, "volume": 24209.0}, {"date": "2018-06-22", "close": 0.9413145, "volume": 40241.0}, {"date": "2018-06-25", "close": 0.946295, "volume": 48961.0}, {"date": "2018-06-26", "close": 0.9213925, "volume": 96428.0}, {"date": "2018-06-27", "close": 0.9213925, "volume": 73536.0}, {"date": "2018-06-28", "close": 0.936334, "volume": 34558.0}, {"date": "2018-06-29", "close": 0.9213925, "volume": 69219.0}, {"date": "2018-07-02", "close": 0.906451, "volume": 10039.0}, {"date": "2018-07-03", "close": 0.9213925, "volume": 24826.0}, {"date": "2018-07-05", "close": 0.936334, "volume": 3012.0}, {"date": "2018-07-06", "close": 0.916412, "volume": 9920.0}, {"date": "2018-07-09", "close": 0.916412, "volume": 33460.0}, {"date": "2018-07-10", "close": 0.926373, "volume": 56219.0}, {"date": "2018-07-11", "close": 0.9213925, "volume": 35033.0}, {"date": "2018-07-12", "close": 0.926373, "volume": 35958.0}, {"date": "2018-07-16", "close": 0.9213925, "volume": 11043.0}, {"date": "2018-07-17", "close": 0.916412, "volume": 20422.0}, {"date": "2018-07-19", "close": 0.9213925, "volume": 28110.0}, {"date": "2018-07-23", "close": 0.936334, "volume": 2110.0}, {"date": "2018-07-25", "close": 0.9213925, "volume": 18070.0}, {"date": "2018-07-27", "close": 0.926373, "volume": 42234.0}, {"date": "2018-07-30", "close": 0.926373, "volume": 20511.0}, {"date": "2018-07-31", "close": 0.9313535, "volume": 18788.0}, {"date": "2018-08-01", "close": 0.9313535, "volume": 12047.0}, {"date": "2018-08-02", "close": 0.936334, "volume": 27502.0}, {"date": "2018-08-03", "close": 0.926373, "volume": 49140.0}, {"date": "2018-08-06", "close": 0.936334, "volume": 12455.0}, {"date": "2018-08-07", "close": 0.9313535, "volume": 26493.0}, {"date": "2018-08-08", "close": 0.9413145, "volume": 4726.0}, {"date": "2018-08-09", "close": 0.9512755, "volume": 94696.0}, {"date": "2018-08-10", "close": 0.9512755, "volume": 18296.0}, {"date": "2018-08-13", "close": 0.936334, "volume": 28286.0}, {"date": "2018-08-14", "close": 0.956256, "volume": 4272.0}, {"date": "2018-08-15", "close": 0.976178, "volume": 52911.0}, {"date": "2018-08-16", "close": 0.9811585, "volume": 44401.0}, {"date": "2018-08-17", "close": 0.9811585, "volume": 15059.0}, {"date": "2018-08-20", "close": 0.9961, "volume": 46985.0}, {"date": "2018-08-21", "close": 0.9961, "volume": 3012.0}, {"date": "2018-08-23", "close": 0.9612365, "volume": 33759.0}, {"date": "2018-08-28", "close": 0.9612365, "volume": 54578.0}, {"date": "2018-08-29", "close": 0.966217, "volume": 39685.0}, {"date": "2018-08-30", "close": 0.956256, "volume": 120470.0}, {"date": "2018-08-31", "close": 0.966217, "volume": 20580.0}, {"date": "2018-09-04", "close": 0.976178, "volume": 4016.0}, {"date": "2018-09-05", "close": 0.9612365, "volume": 27005.0}, {"date": "2018-09-06", "close": 0.9612365, "volume": 52052.0}, {"date": "2018-09-10", "close": 0.986139, "volume": 13804.0}, {"date": "2018-09-12", "close": 0.966217, "volume": 51702.0}, {"date": "2018-09-13", "close": 0.966217, "volume": 28270.0}, {"date": "2018-09-14", "close": 0.9811585, "volume": 52870.0}, {"date": "2018-09-17", "close": 0.966217, "volume": 22086.0}, {"date": "2018-09-18", "close": 0.9612365, "volume": 56480.0}, {"date": "2018-09-19", "close": 0.9612365, "volume": 23381.0}, {"date": "2018-09-20", "close": 0.976178, "volume": 15059.0}, {"date": "2018-09-21", "close": 0.9612365, "volume": 72784.0}, {"date": "2018-09-24", "close": 0.956256, "volume": 52135.0}, {"date": "2018-09-25", "close": 0.9612365, "volume": 74121.0}, {"date": "2018-09-26", "close": 0.956256, "volume": 43168.0}, {"date": "2018-09-27", "close": 0.966217, "volume": 12047.0}, {"date": "2018-09-28", "close": 0.966217, "volume": 22241.0}, {"date": "2018-10-01", "close": 0.966217, "volume": 11090.0}, {"date": "2018-10-02", "close": 0.956256, "volume": 58560.0}, {"date": "2018-10-03", "close": 0.956256, "volume": 49500.0}, {"date": "2018-10-04", "close": 0.9711975, "volume": 35428.0}, {"date": "2018-10-05", "close": 0.9711975, "volume": 48851.0}, {"date": "2018-10-08", "close": 0.966217, "volume": 49929.0}, {"date": "2018-10-09", "close": 0.976178, "volume": 95478.0}, {"date": "2018-10-10", "close": 0.9811585, "volume": 41422.0}, {"date": "2018-10-11", "close": 0.9512755, "volume": 90948.0}, {"date": "2018-10-12", "close": 0.9512755, "volume": 93341.0}, {"date": "2018-10-15", "close": 0.9512755, "volume": 21129.0}, {"date": "2018-10-16", "close": 0.9811585, "volume": 1687.0}, {"date": "2018-10-17", "close": 0.9811585, "volume": 39156.0}, {"date": "2018-10-18", "close": 0.986139, "volume": 17067.0}, {"date": "2018-10-19", "close": 0.9811585, "volume": 103344.0}, {"date": "2018-10-22", "close": 0.976178, "volume": 134589.0}, {"date": "2018-10-23", "close": 0.926373, "volume": 11043.0}, {"date": "2018-10-24", "close": 0.9114315, "volume": 22086.0}, {"date": "2018-10-25", "close": 0.936334, "volume": 75615.0}, {"date": "2018-10-26", "close": 0.89649, "volume": 30117.0}, {"date": "2018-10-29", "close": 0.926373, "volume": 33826.0}, {"date": "2018-10-31", "close": 0.9114315, "volume": 10039.0}, {"date": "2018-11-01", "close": 0.9114315, "volume": 11043.0}, {"date": "2018-11-02", "close": 0.9114315, "volume": 241.0}, {"date": "2018-11-05", "close": 0.9114315, "volume": 3514.0}, {"date": "2018-11-06", "close": 0.936334, "volume": 5020.0}, {"date": "2018-11-07", "close": 0.906451, "volume": 11330.0}, {"date": "2018-11-08", "close": 0.9114315, "volume": 8748.0}, {"date": "2018-11-09", "close": 0.9114315, "volume": 11673.0}, {"date": "2018-11-12", "close": 0.9114315, "volume": 1.0}, {"date": "2018-11-14", "close": 0.916412, "volume": 12549.0}, {"date": "2018-11-15", "close": 0.906451, "volume": 45176.0}, {"date": "2018-11-16", "close": 0.916412, "volume": 8271.0}, {"date": "2018-11-19", "close": 0.89649, "volume": 7529.0}, {"date": "2018-11-20", "close": 0.89649, "volume": 6384.0}, {"date": "2018-11-21", "close": 0.886529, "volume": 12862.0}, {"date": "2018-11-22", "close": 0.866607, "volume": 5656.0}, {"date": "2018-11-27", "close": 0.876568, "volume": 48198.0}, {"date": "2018-11-28", "close": 0.8715875, "volume": 56462.0}, {"date": "2018-11-29", "close": 0.8715875, "volume": 13553.0}, {"date": "2018-11-30", "close": 0.866607, "volume": 19943.0}, {"date": "2018-12-03", "close": 0.876568, "volume": 37782.0}, {"date": "2018-12-04", "close": 0.866607, "volume": 56441.0}, {"date": "2018-12-05", "close": 0.8516655, "volume": 80766.0}, {"date": "2018-12-06", "close": 0.8516655, "volume": 17950.0}, {"date": "2018-12-07", "close": 0.846685, "volume": 41102.0}, {"date": "2018-12-10", "close": 0.836724, "volume": 1256.0}, {"date": "2018-12-11", "close": 0.8018605, "volume": 24287.0}, {"date": "2018-12-12", "close": 0.8217825, "volume": 2008.0}, {"date": "2018-12-13", "close": 0.836724, "volume": 6847.0}, {"date": "2018-12-14", "close": 0.826763, "volume": 30117.0}, {"date": "2018-12-17", "close": 0.836724, "volume": 87843.0}, {"date": "2018-12-18", "close": 0.8317435, "volume": 15427.0}, {"date": "2018-12-19", "close": 0.8317435, "volume": 6023.0}, {"date": "2018-12-21", "close": 0.8317435, "volume": 7730.0}, {"date": "2018-12-27", "close": 0.8417045, "volume": 10943.0}, {"date": "2018-12-28", "close": 0.8417045, "volume": 8031.0}, {"date": "2018-12-31", "close": 0.8317435, "volume": 13952.0}, {"date": "2019-01-02", "close": 0.8217825, "volume": 11846.0}, {"date": "2019-01-03", "close": 0.8217825, "volume": 31094.0}, {"date": "2019-01-04", "close": 0.826763, "volume": 3696.0}, {"date": "2019-01-07", "close": 0.856646, "volume": 26002.0}, {"date": "2019-01-08", "close": 0.8516655, "volume": 1130.0}, {"date": "2019-01-09", "close": 0.8217825, "volume": 43906.0}, {"date": "2019-01-11", "close": 0.8317435, "volume": 29218.0}, {"date": "2019-01-15", "close": 0.79688, "volume": 40651.0}, {"date": "2019-01-18", "close": 0.806841, "volume": 79135.0}, {"date": "2019-01-21", "close": 0.826763, "volume": 12047.0}, {"date": "2019-01-24", "close": 0.826763, "volume": 9537.0}, {"date": "2019-01-25", "close": 0.8317435, "volume": 7136.0}, {"date": "2019-01-29", "close": 0.836724, "volume": 3012.0}, {"date": "2019-01-30", "close": 0.816802, "volume": 10039.0}, {"date": "2019-01-31", "close": 0.816802, "volume": 112.0}, {"date": "2019-02-01", "close": 0.8217825, "volume": 1470.0}, {"date": "2019-02-04", "close": 0.8317435, "volume": 4590.0}, {"date": "2019-02-05", "close": 0.8516655, "volume": 26206.0}, {"date": "2019-02-12", "close": 0.826763, "volume": 16464.0}, {"date": "2019-02-14", "close": 0.856646, "volume": 55819.0}, {"date": "2019-02-18", "close": 0.846685, "volume": 15059.0}, {"date": "2019-02-20", "close": 0.846685, "volume": 1227.0}, {"date": "2019-02-21", "close": 0.8516655, "volume": 30481.0}, {"date": "2019-02-22", "close": 0.8516655, "volume": 5020.0}, {"date": "2019-02-26", "close": 0.8417045, "volume": 8953.0}, {"date": "2019-02-27", "close": 0.8715875, "volume": 51081.0}, {"date": "2019-02-28", "close": 0.8715875, "volume": 12549.0}, {"date": "2019-03-04", "close": 0.8915095, "volume": 25650.0}, {"date": "2019-03-05", "close": 0.89649, "volume": 30117.0}, {"date": "2019-03-06", "close": 0.8915095, "volume": 60700.0}, {"date": "2019-03-07", "close": 0.886529, "volume": 11435.0}, {"date": "2019-03-08", "close": 0.89649, "volume": 9807.0}, {"date": "2019-03-11", "close": 0.9014705, "volume": 10039.0}, {"date": "2019-03-12", "close": 0.89649, "volume": 53448.0}, {"date": "2019-03-13", "close": 0.8616265, "volume": 36442.0}, {"date": "2019-03-14", "close": 0.8715875, "volume": 3329.0}, {"date": "2019-03-15", "close": 0.8815485, "volume": 760.0}, {"date": "2019-03-18", "close": 0.9014705, "volume": 23747.0}, {"date": "2019-03-19", "close": 0.8815485, "volume": 23983.0}, {"date": "2019-03-20", "close": 0.89649, "volume": 5776.0}, {"date": "2019-03-21", "close": 0.89649, "volume": 45678.0}, {"date": "2019-03-25", "close": 0.89649, "volume": 34536.0}, {"date": "2019-03-26", "close": 0.876568, "volume": 55055.0}, {"date": "2019-03-28", "close": 0.876568, "volume": 26960.0}, {"date": "2019-04-01", "close": 0.8616265, "volume": 67427.0}, {"date": "2019-04-02", "close": 0.8715875, "volume": 31570.0}, {"date": "2019-04-03", "close": 0.876568, "volume": 32015.0}, {"date": "2019-04-04", "close": 0.876568, "volume": 25009.0}, {"date": "2019-04-05", "close": 0.8815485, "volume": 4666.0}, {"date": "2019-04-08", "close": 0.9014705, "volume": 12047.0}, {"date": "2019-04-09", "close": 0.966217, "volume": 44275.0}, {"date": "2019-04-10", "close": 0.9014705, "volume": 49960.0}, {"date": "2019-04-11", "close": 0.906451, "volume": 61239.0}, {"date": "2019-04-12", "close": 0.906451, "volume": 13352.0}, {"date": "2019-04-15", "close": 0.9114315, "volume": 3900.0}, {"date": "2019-04-16", "close": 0.9114315, "volume": 53991.0}, {"date": "2019-04-17", "close": 0.906451, "volume": 5483.0}, {"date": "2019-04-18", "close": 0.906451, "volume": 8533.0}, {"date": "2019-04-23", "close": 0.906451, "volume": 20148.0}, {"date": "2019-04-24", "close": 0.9114315, "volume": 31981.0}, {"date": "2019-04-26", "close": 0.9114315, "volume": 46147.0}, {"date": "2019-04-29", "close": 0.89649, "volume": 255699.0}, {"date": "2019-04-30", "close": 0.886529, "volume": 285822.0}, {"date": "2019-05-01", "close": 0.8715875, "volume": 416524.0}, {"date": "2019-05-02", "close": 0.8715875, "volume": 118663.0}, {"date": "2019-05-03", "close": 0.886529, "volume": 78048.0}, {"date": "2019-05-06", "close": 0.89649, "volume": 15460.0}, {"date": "2019-05-07", "close": 0.886529, "volume": 139745.0}, {"date": "2019-05-08", "close": 0.8815485, "volume": 24530.0}, {"date": "2019-05-09", "close": 0.8815485, "volume": 27960.0}, {"date": "2019-05-10", "close": 0.89649, "volume": 79096.0}, {"date": "2019-05-13", "close": 0.89649, "volume": 82836.0}, {"date": "2019-05-14", "close": 0.8815485, "volume": 146731.0}, {"date": "2019-05-15", "close": 0.8915095, "volume": 52678.0}, {"date": "2019-05-16", "close": 0.846685, "volume": 21082.0}, {"date": "2019-05-20", "close": 0.846685, "volume": 6023.0}, {"date": "2019-05-21", "close": 0.8516655, "volume": 6701.0}, {"date": "2019-05-22", "close": 0.846685, "volume": 5020.0}, {"date": "2019-05-23", "close": 0.8417045, "volume": 56179.0}, {"date": "2019-05-24", "close": 0.836724, "volume": 6023.0}, {"date": "2019-05-27", "close": 0.856646, "volume": 179188.0}, {"date": "2019-05-28", "close": 0.826763, "volume": 49193.0}, {"date": "2019-05-29", "close": 0.8317435, "volume": 15551.0}, {"date": "2019-05-30", "close": 0.8317435, "volume": 75040.0}, {"date": "2019-05-31", "close": 0.8217825, "volume": 2008.0}, {"date": "2019-06-04", "close": 0.836724, "volume": 173199.0}, {"date": "2019-06-05", "close": 0.826763, "volume": 61781.0}, {"date": "2019-06-06", "close": 0.826763, "volume": 126032.0}, {"date": "2019-06-07", "close": 0.826763, "volume": 151636.0}, {"date": "2019-06-11", "close": 0.816802, "volume": 56925.0}, {"date": "2019-06-12", "close": 0.8118215, "volume": 18183.0}, {"date": "2019-06-13", "close": 0.826763, "volume": 31425.0}, {"date": "2019-06-14", "close": 0.8217825, "volume": 46381.0}, {"date": "2019-06-17", "close": 0.826763, "volume": 109929.0}, {"date": "2019-06-19", "close": 0.826763, "volume": 12652.0}, {"date": "2019-06-20", "close": 0.826763, "volume": 43730.0}, {"date": "2019-06-21", "close": 0.8217825, "volume": 86705.0}, {"date": "2019-06-24", "close": 0.8217825, "volume": 13872.0}, {"date": "2019-06-25", "close": 0.816802, "volume": 26158.0}, {"date": "2019-06-26", "close": 0.8018605, "volume": 109957.0}, {"date": "2019-06-27", "close": 0.79688, "volume": 131819.0}, {"date": "2019-06-28", "close": 0.8217825, "volume": 48130.0}, {"date": "2019-07-02", "close": 0.8217825, "volume": 125937.0}, {"date": "2019-07-03", "close": 0.816802, "volume": 37107.0}, {"date": "2019-07-04", "close": 0.826763, "volume": 7804.0}, {"date": "2019-07-05", "close": 0.826763, "volume": 21672.0}, {"date": "2019-07-08", "close": 0.8317435, "volume": 44265.0}, {"date": "2019-07-09", "close": 0.806841, "volume": 100983.0}, {"date": "2019-07-10", "close": 0.8018605, "volume": 74594.0}, {"date": "2019-07-11", "close": 0.8217825, "volume": 30323.0}, {"date": "2019-07-12", "close": 0.8317435, "volume": 35418.0}, {"date": "2019-07-15", "close": 0.8217825, "volume": 35460.0}, {"date": "2019-07-16", "close": 0.8317435, "volume": 106415.0}, {"date": "2019-07-17", "close": 0.816802, "volume": 30565.0}, {"date": "2019-07-18", "close": 0.8317435, "volume": 137528.0}, {"date": "2019-07-19", "close": 0.836724, "volume": 15764.0}, {"date": "2019-07-22", "close": 0.826763, "volume": 52288.0}, {"date": "2019-07-23", "close": 0.8417045, "volume": 3584.0}, {"date": "2019-07-25", "close": 0.836724, "volume": 15407.0}, {"date": "2019-07-26", "close": 0.8317435, "volume": 1217.0}, {"date": "2019-07-30", "close": 0.8417045, "volume": 3744.0}, {"date": "2019-07-31", "close": 0.8417045, "volume": 9307.0}, {"date": "2019-08-01", "close": 0.836724, "volume": 37188.0}, {"date": "2019-08-05", "close": 0.836724, "volume": 84437.0}, {"date": "2019-08-06", "close": 0.826763, "volume": 31296.0}, {"date": "2019-08-07", "close": 0.836724, "volume": 50196.0}, {"date": "2019-08-08", "close": 0.826763, "volume": 31928.0}, {"date": "2019-08-09", "close": 0.836724, "volume": 56936.0}, {"date": "2019-08-12", "close": 0.816802, "volume": 88677.0}, {"date": "2019-08-13", "close": 0.8217825, "volume": 2078.0}, {"date": "2019-08-14", "close": 0.8217825, "volume": 68768.0}, {"date": "2019-08-15", "close": 0.8118215, "volume": 85713.0}, {"date": "2019-08-16", "close": 0.826763, "volume": 25357.0}, {"date": "2019-08-19", "close": 0.8317435, "volume": 11788.0}, {"date": "2019-08-20", "close": 0.816802, "volume": 10039.0}, {"date": "2019-08-21", "close": 0.79688, "volume": 70578.0}, {"date": "2019-08-22", "close": 0.8317435, "volume": 5020.0}, {"date": "2019-08-23", "close": 0.826763, "volume": 12171.0}, {"date": "2019-08-26", "close": 0.816802, "volume": 17990.0}, {"date": "2019-08-27", "close": 0.816802, "volume": 10039.0}, {"date": "2019-08-28", "close": 0.816802, "volume": 14908.0}, {"date": "2019-08-29", "close": 0.816802, "volume": 9186.0}, {"date": "2019-08-30", "close": 0.8118215, "volume": 11461.0}, {"date": "2019-09-02", "close": 0.806841, "volume": 42803.0}, {"date": "2019-09-03", "close": 0.806841, "volume": 64171.0}, {"date": "2019-09-04", "close": 0.8018605, "volume": 29960.0}, {"date": "2019-09-05", "close": 0.806841, "volume": 26102.0}, {"date": "2019-09-06", "close": 0.806841, "volume": 69281.0}, {"date": "2019-09-09", "close": 0.79688, "volume": 16625.0}, {"date": "2019-09-10", "close": 0.836724, "volume": 31121.0}, {"date": "2019-09-11", "close": 0.79688, "volume": 61671.0}, {"date": "2019-09-12", "close": 0.8217825, "volume": 70761.0}, {"date": "2019-09-13", "close": 0.8018605, "volume": 104303.0}, {"date": "2019-09-16", "close": 0.806841, "volume": 54953.0}, {"date": "2019-09-17", "close": 0.806841, "volume": 60916.0}, {"date": "2019-09-18", "close": 0.806841, "volume": 27059.0}, {"date": "2019-09-19", "close": 0.8018605, "volume": 24070.0}, {"date": "2019-09-20", "close": 0.8118215, "volume": 139426.0}, {"date": "2019-09-23", "close": 0.8118215, "volume": 122503.0}, {"date": "2019-09-24", "close": 0.8217825, "volume": 315530.0}, {"date": "2019-09-25", "close": 0.826763, "volume": 373104.0}, {"date": "2019-09-26", "close": 0.826763, "volume": 192341.0}, {"date": "2019-09-27", "close": 0.826763, "volume": 149376.0}, {"date": "2019-09-30", "close": 0.8317435, "volume": 108384.0}, {"date": "2019-10-01", "close": 0.826763, "volume": 775185.0}, {"date": "2019-10-02", "close": 0.8417045, "volume": 3159813.0}, {"date": "2019-10-03", "close": 0.836724, "volume": 407949.0}, {"date": "2019-10-04", "close": 0.836724, "volume": 143257.0}, {"date": "2019-10-07", "close": 0.8317435, "volume": 43093.0}, {"date": "2019-10-08", "close": 0.8317435, "volume": 92606.0}, {"date": "2019-10-09", "close": 0.8317435, "volume": 243150.0}, {"date": "2019-10-10", "close": 0.8217825, "volume": 61441.0}, {"date": "2019-10-11", "close": 0.846685, "volume": 223725.0}, {"date": "2019-10-14", "close": 0.8516655, "volume": 82089.0}, {"date": "2019-10-15", "close": 0.8616265, "volume": 230443.0}, {"date": "2019-10-16", "close": 0.866607, "volume": 258136.0}, {"date": "2019-10-17", "close": 0.866607, "volume": 240839.0}, {"date": "2019-10-18", "close": 0.856646, "volume": 185385.0}, {"date": "2019-10-21", "close": 0.816802, "volume": 36320.0}, {"date": "2019-10-22", "close": 0.8217825, "volume": 49995.0}, {"date": "2019-10-23", "close": 0.806841, "volume": 84845.0}, {"date": "2019-10-24", "close": 0.8118215, "volume": 20737.0}, {"date": "2019-10-25", "close": 0.8217825, "volume": 50553.0}, {"date": "2019-10-28", "close": 0.826763, "volume": 66045.0}, {"date": "2019-10-29", "close": 0.826763, "volume": 126243.0}, {"date": "2019-10-30", "close": 0.816802, "volume": 52381.0}, {"date": "2019-10-31", "close": 0.8217825, "volume": 18908.0}, {"date": "2019-11-01", "close": 0.836724, "volume": 78925.0}, {"date": "2019-11-04", "close": 0.826763, "volume": 28110.0}, {"date": "2019-11-05", "close": 0.836724, "volume": 33197.0}, {"date": "2019-11-06", "close": 0.836724, "volume": 289249.0}, {"date": "2019-11-07", "close": 0.836724, "volume": 311286.0}, {"date": "2019-11-08", "close": 0.836724, "volume": 188317.0}, {"date": "2019-11-11", "close": 0.836724, "volume": 21996.0}, {"date": "2019-11-12", "close": 0.8417045, "volume": 67359.0}, {"date": "2019-11-13", "close": 0.836724, "volume": 123454.0}, {"date": "2019-11-14", "close": 0.8317435, "volume": 8033.0}, {"date": "2019-11-15", "close": 0.836724, "volume": 131335.0}, {"date": "2019-11-18", "close": 0.8417045, "volume": 72854.0}, {"date": "2019-11-19", "close": 0.8317435, "volume": 185799.0}, {"date": "2019-11-20", "close": 0.836724, "volume": 105492.0}, {"date": "2019-11-21", "close": 0.836724, "volume": 394606.0}, {"date": "2019-11-22", "close": 0.836724, "volume": 125664.0}, {"date": "2019-11-25", "close": 0.836724, "volume": 869063.0}, {"date": "2019-11-26", "close": 0.836724, "volume": 22032.0}, {"date": "2019-11-27", "close": 0.836724, "volume": 26715.0}, {"date": "2019-11-28", "close": 0.836724, "volume": 118853.0}, {"date": "2019-11-29", "close": 0.836724, "volume": 66258.0}, {"date": "2019-12-02", "close": 0.8417045, "volume": 26202.0}, {"date": "2019-12-03", "close": 0.8417045, "volume": 50241.0}, {"date": "2019-12-04", "close": 0.836724, "volume": 43262.0}, {"date": "2019-12-05", "close": 0.8417045, "volume": 90438.0}, {"date": "2019-12-06", "close": 0.8317435, "volume": 70650.0}, {"date": "2019-12-09", "close": 0.8417045, "volume": 61062.0}, {"date": "2019-12-10", "close": 0.8417045, "volume": 49026.0}, {"date": "2019-12-11", "close": 0.836724, "volume": 54875.0}, {"date": "2019-12-12", "close": 0.8417045, "volume": 229781.0}, {"date": "2019-12-13", "close": 0.836724, "volume": 8863.0}, {"date": "2019-12-16", "close": 0.836724, "volume": 23318.0}, {"date": "2019-12-17", "close": 0.836724, "volume": 9281.0}, {"date": "2019-12-18", "close": 0.8217825, "volume": 229530.0}, {"date": "2019-12-19", "close": 0.816802, "volume": 255030.0}, {"date": "2019-12-20", "close": 0.8217825, "volume": 146205.0}, {"date": "2019-12-23", "close": 0.826763, "volume": 204990.0}, {"date": "2019-12-24", "close": 0.826763, "volume": 27106.0}, {"date": "2019-12-27", "close": 0.8217825, "volume": 14055.0}, {"date": "2019-12-30", "close": 0.826763, "volume": 89709.0}, {"date": "2019-12-31", "close": 0.8217825, "volume": 6918.0}, {"date": "2020-01-02", "close": 0.826763, "volume": 9000.0}, {"date": "2020-01-03", "close": 0.8217825, "volume": 51099.0}, {"date": "2020-01-06", "close": 0.8317435, "volume": 46291.0}, {"date": "2020-01-07", "close": 0.826763, "volume": 145569.0}, {"date": "2020-01-08", "close": 0.816802, "volume": 112850.0}, {"date": "2020-01-09", "close": 0.8217825, "volume": 38819.0}, {"date": "2020-01-10", "close": 0.8217825, "volume": 5409.0}, {"date": "2020-01-13", "close": 0.826763, "volume": 57844.0}, {"date": "2020-01-14", "close": 0.836724, "volume": 30987.0}, {"date": "2020-01-15", "close": 0.836724, "volume": 12413.0}, {"date": "2020-01-16", "close": 0.8317435, "volume": 66107.0}, {"date": "2020-01-17", "close": 0.836724, "volume": 38500.0}, {"date": "2020-01-20", "close": 0.8317435, "volume": 181699.0}, {"date": "2020-01-21", "close": 0.8317435, "volume": 39623.0}, {"date": "2020-01-22", "close": 0.8317435, "volume": 146081.0}, {"date": "2020-01-23", "close": 0.8317435, "volume": 10044.0}, {"date": "2020-01-24", "close": 0.8317435, "volume": 42318.0}, {"date": "2020-01-28", "close": 0.8217825, "volume": 219864.0}, {"date": "2020-01-29", "close": 0.8217825, "volume": 112551.0}, {"date": "2020-01-30", "close": 0.8217825, "volume": 12417.0}, {"date": "2020-01-31", "close": 0.8317435, "volume": 11241.0}, {"date": "2020-02-03", "close": 0.816802, "volume": 61355.0}, {"date": "2020-02-04", "close": 0.816802, "volume": 5323.0}, {"date": "2020-02-05", "close": 0.8217825, "volume": 10586.0}, {"date": "2020-02-06", "close": 0.826763, "volume": 4573.0}, {"date": "2020-02-07", "close": 0.8317435, "volume": 39725.0}, {"date": "2020-02-10", "close": 0.826763, "volume": 64497.0}, {"date": "2020-02-11", "close": 0.8317435, "volume": 29114.0}, {"date": "2020-02-12", "close": 0.826763, "volume": 134488.0}, {"date": "2020-02-13", "close": 0.826763, "volume": 76667.0}, {"date": "2020-02-14", "close": 0.826763, "volume": 5719.0}, {"date": "2020-02-17", "close": 0.8317435, "volume": 86834.0}, {"date": "2020-02-18", "close": 0.836724, "volume": 4497.0}, {"date": "2020-02-20", "close": 0.8317435, "volume": 123008.0}, {"date": "2020-02-21", "close": 0.826763, "volume": 167716.0}, {"date": "2020-02-24", "close": 0.826763, "volume": 703953.0}, {"date": "2020-02-25", "close": 0.8018605, "volume": 174629.0}, {"date": "2020-02-26", "close": 0.79688, "volume": 487423.0}, {"date": "2020-02-27", "close": 0.7819385, "volume": 81002.0}, {"date": "2020-02-28", "close": 0.776958, "volume": 601880.0}, {"date": "2020-03-02", "close": 0.7719775, "volume": 175539.0}, {"date": "2020-03-03", "close": 0.7918995, "volume": 66532.0}, {"date": "2020-03-04", "close": 0.776958, "volume": 80953.0}, {"date": "2020-03-05", "close": 0.7819385, "volume": 99202.0}, {"date": "2020-03-06", "close": 0.7620165, "volume": 26403.0}, {"date": "2020-03-09", "close": 0.727153, "volume": 193198.0}, {"date": "2020-03-10", "close": 0.717192, "volume": 204291.0}, {"date": "2020-03-11", "close": 0.737114, "volume": 93601.0}, {"date": "2020-03-12", "close": 0.6823285, "volume": 112083.0}, {"date": "2020-03-13", "close": 0.647465, "volume": 118505.0}, {"date": "2020-03-16", "close": 0.617582, "volume": 87692.0}, {"date": "2020-03-17", "close": 0.657426, "volume": 148961.0}, {"date": "2020-03-18", "close": 0.617582, "volume": 120404.0}, {"date": "2020-03-19", "close": 0.5528355, "volume": 70082.0}, {"date": "2020-03-20", "close": 0.547855, "volume": 143297.0}, {"date": "2020-03-23", "close": 0.468167, "volume": 270014.0}, {"date": "2020-03-24", "close": 0.488089, "volume": 48997.0}, {"date": "2020-03-25", "close": 0.527933, "volume": 115502.0}, {"date": "2020-03-26", "close": 0.547855, "volume": 120643.0}, {"date": "2020-03-27", "close": 0.527933, "volume": 218167.0}, {"date": "2020-03-30", "close": 0.508011, "volume": 306156.0}, {"date": "2020-03-31", "close": 0.547855, "volume": 94688.0}, {"date": "2020-04-01", "close": 0.577738, "volume": 49399.0}, {"date": "2020-04-02", "close": 0.547855, "volume": 17473.0}, {"date": "2020-04-03", "close": 0.557816, "volume": 22086.0}, {"date": "2020-04-06", "close": 0.577738, "volume": 93565.0}, {"date": "2020-04-07", "close": 0.607621, "volume": 162447.0}, {"date": "2020-04-08", "close": 0.59766, "volume": 1004.0}, {"date": "2020-04-09", "close": 0.617582, "volume": 38961.0}, {"date": "2020-04-14", "close": 0.617582, "volume": 156637.0}, {"date": "2020-04-15", "close": 0.627543, "volume": 96376.0}, {"date": "2020-04-16", "close": 0.657426, "volume": 240444.0}, {"date": "2020-04-17", "close": 0.6922895, "volume": 149010.0}, {"date": "2020-04-20", "close": 0.69727, "volume": 100271.0}, {"date": "2020-04-21", "close": 0.667387, "volume": 84647.0}, {"date": "2020-04-22", "close": 0.657426, "volume": 93098.0}, {"date": "2020-04-23", "close": 0.647465, "volume": 107058.0}, {"date": "2020-04-24", "close": 0.687309, "volume": 169245.0}, {"date": "2020-04-27", "close": 0.687309, "volume": 65208.0}, {"date": "2020-04-28", "close": 0.6723675, "volume": 90446.0}, {"date": "2020-04-29", "close": 0.677348, "volume": 205162.0}, {"date": "2020-04-30", "close": 0.687309, "volume": 277195.0}, {"date": "2020-05-01", "close": 0.687309, "volume": 408152.0}, {"date": "2020-05-04", "close": 0.6823285, "volume": 197341.0}, {"date": "2020-05-05", "close": 0.6325235, "volume": 161958.0}, {"date": "2020-05-06", "close": 0.617582, "volume": 165666.0}, {"date": "2020-05-07", "close": 0.627543, "volume": 89316.0}, {"date": "2020-05-08", "close": 0.627543, "volume": 42917.0}, {"date": "2020-05-11", "close": 0.627543, "volume": 39670.0}, {"date": "2020-05-12", "close": 0.6424845, "volume": 1004.0}, {"date": "2020-05-13", "close": 0.627543, "volume": 82105.0}, {"date": "2020-05-14", "close": 0.627543, "volume": 49990.0}, {"date": "2020-05-15", "close": 0.627543, "volume": 68668.0}, {"date": "2020-05-18", "close": 0.6424845, "volume": 12047.0}, {"date": "2020-05-20", "close": 0.637504, "volume": 7174.0}, {"date": "2020-05-21", "close": 0.627543, "volume": 34904.0}, {"date": "2020-05-25", "close": 0.6225625, "volume": 37445.0}, {"date": "2020-05-26", "close": 0.627543, "volume": 95605.0}, {"date": "2020-05-27", "close": 0.627543, "volume": 18472.0}, {"date": "2020-05-28", "close": 0.637504, "volume": 47380.0}, {"date": "2020-05-29", "close": 0.627543, "volume": 72799.0}, {"date": "2020-06-01", "close": 0.6424845, "volume": 43073.0}, {"date": "2020-06-02", "close": 0.637504, "volume": 31055.0}, {"date": "2020-06-03", "close": 0.647465, "volume": 116877.0}, {"date": "2020-06-04", "close": 0.657426, "volume": 49590.0}, {"date": "2020-06-05", "close": 0.6524455, "volume": 11897.0}, {"date": "2020-06-09", "close": 0.6524455, "volume": 77425.0}, {"date": "2020-06-10", "close": 0.6524455, "volume": 785.0}, {"date": "2020-06-11", "close": 0.637504, "volume": 62933.0}, {"date": "2020-06-12", "close": 0.6325235, "volume": 138577.0}, {"date": "2020-06-15", "close": 0.617582, "volume": 27234.0}, {"date": "2020-06-16", "close": 0.617582, "volume": 33617.0}, {"date": "2020-06-17", "close": 0.627543, "volume": 11810.0}, {"date": "2020-06-18", "close": 0.617582, "volume": 50196.0}, {"date": "2020-06-19", "close": 0.6325235, "volume": 11970.0}, {"date": "2020-06-22", "close": 0.617582, "volume": 13553.0}, {"date": "2020-06-23", "close": 0.6126015, "volume": 34628.0}, {"date": "2020-06-24", "close": 0.607621, "volume": 120236.0}, {"date": "2020-06-25", "close": 0.607621, "volume": 33428.0}, {"date": "2020-06-29", "close": 0.567777, "volume": 193578.0}, {"date": "2020-06-30", "close": 0.5827185, "volume": 143943.0}, {"date": "2020-07-01", "close": 0.577738, "volume": 40157.0}, {"date": "2020-07-02", "close": 0.5827185, "volume": 26383.0}, {"date": "2020-07-03", "close": 0.5827185, "volume": 71730.0}, {"date": "2020-07-06", "close": 0.5827185, "volume": 60320.0}, {"date": "2020-07-07", "close": 0.5827185, "volume": 75364.0}, {"date": "2020-07-08", "close": 0.587699, "volume": 68415.0}, {"date": "2020-07-09", "close": 0.587699, "volume": 58619.0}, {"date": "2020-07-10", "close": 0.587699, "volume": 5154.0}, {"date": "2020-07-13", "close": 0.587699, "volume": 61027.0}, {"date": "2020-07-14", "close": 0.587699, "volume": 90214.0}, {"date": "2020-07-15", "close": 0.6026405, "volume": 53337.0}, {"date": "2020-07-16", "close": 0.5827185, "volume": 52810.0}, {"date": "2020-07-17", "close": 0.587699, "volume": 1004.0}, {"date": "2020-07-20", "close": 0.567777, "volume": 87788.0}, {"date": "2020-07-21", "close": 0.577738, "volume": 68460.0}, {"date": "2020-07-22", "close": 0.5627965, "volume": 82732.0}, {"date": "2020-07-23", "close": 0.567777, "volume": 651.0}, {"date": "2020-07-24", "close": 0.577738, "volume": 35298.0}, {"date": "2020-07-27", "close": 0.567777, "volume": 27608.0}, {"date": "2020-07-28", "close": 0.557816, "volume": 65957.0}, {"date": "2020-07-29", "close": 0.547855, "volume": 17067.0}, {"date": "2020-07-30", "close": 0.567777, "volume": 188547.0}, {"date": "2020-07-31", "close": 0.5428745, "volume": 38146.0}, {"date": "2020-08-03", "close": 0.5428745, "volume": 31488.0}, {"date": "2020-08-04", "close": 0.5627965, "volume": 154406.0}, {"date": "2020-08-05", "close": 0.5627965, "volume": 26256.0}, {"date": "2020-08-06", "close": 0.5528355, "volume": 37140.0}, {"date": "2020-08-07", "close": 0.547855, "volume": 13847.0}, {"date": "2020-08-10", "close": 0.547855, "volume": 21082.0}, {"date": "2020-08-11", "close": 0.557816, "volume": 19142.0}, {"date": "2020-08-12", "close": 0.5727575, "volume": 94433.0}, {"date": "2020-08-13", "close": 0.5627965, "volume": 83952.0}, {"date": "2020-08-14", "close": 0.577738, "volume": 67439.0}, {"date": "2020-08-17", "close": 0.5727575, "volume": 17551.0}, {"date": "2020-08-18", "close": 0.577738, "volume": 29787.0}, {"date": "2020-08-19", "close": 0.577738, "volume": 5020.0}, {"date": "2020-08-20", "close": 0.59766, "volume": 36423.0}, {"date": "2020-08-21", "close": 0.6325235, "volume": 164258.0}, {"date": "2020-08-24", "close": 0.637504, "volume": 106339.0}, {"date": "2020-08-25", "close": 0.637504, "volume": 19828.0}, {"date": "2020-08-26", "close": 0.647465, "volume": 56808.0}, {"date": "2020-08-27", "close": 0.627543, "volume": 54696.0}, {"date": "2020-08-28", "close": 0.647465, "volume": 21270.0}, {"date": "2020-08-31", "close": 0.647465, "volume": 8957.0}, {"date": "2020-09-01", "close": 0.6225625, "volume": 126572.0}, {"date": "2020-09-02", "close": 0.627543, "volume": 46546.0}, {"date": "2020-09-03", "close": 0.6325235, "volume": 51958.0}, {"date": "2020-09-04", "close": 0.6225625, "volume": 43168.0}, {"date": "2020-09-07", "close": 0.637504, "volume": 1566.0}, {"date": "2020-09-08", "close": 0.627543, "volume": 121425.0}, {"date": "2020-09-09", "close": 0.667387, "volume": 149702.0}, {"date": "2020-09-10", "close": 0.717192, "volume": 536342.0}, {"date": "2020-09-11", "close": 0.69727, "volume": 50354.0}, {"date": "2020-09-14", "close": 0.6922895, "volume": 32005.0}, {"date": "2020-09-15", "close": 0.6922895, "volume": 47294.0}, {"date": "2020-09-16", "close": 0.69727, "volume": 45176.0}, {"date": "2020-09-17", "close": 0.69727, "volume": 22284.0}, {"date": "2020-09-18", "close": 0.69727, "volume": 55446.0}, {"date": "2020-09-21", "close": 0.69727, "volume": 38921.0}, {"date": "2020-09-22", "close": 0.69727, "volume": 28310.0}, {"date": "2020-09-23", "close": 0.7022505, "volume": 21895.0}, {"date": "2020-09-24", "close": 0.69727, "volume": 18580.0}, {"date": "2020-09-25", "close": 0.69727, "volume": 49471.0}, {"date": "2020-09-28", "close": 0.7022505, "volume": 28619.0}, {"date": "2020-09-29", "close": 0.69727, "volume": 103317.0}, {"date": "2020-09-30", "close": 0.6922895, "volume": 42266.0}, {"date": "2020-10-01", "close": 0.69727, "volume": 58519.0}, {"date": "2020-10-02", "close": 0.6922895, "volume": 117044.0}, {"date": "2020-10-05", "close": 0.69727, "volume": 46438.0}, {"date": "2020-10-06", "close": 0.707231, "volume": 8227.0}, {"date": "2020-10-07", "close": 0.707231, "volume": 65779.0}, {"date": "2020-10-08", "close": 0.7022505, "volume": 160984.0}, {"date": "2020-10-09", "close": 0.69727, "volume": 75659.0}, {"date": "2020-10-12", "close": 0.7122115, "volume": 141032.0}, {"date": "2020-10-13", "close": 0.7221725, "volume": 222794.0}, {"date": "2020-10-14", "close": 0.727153, "volume": 125999.0}, {"date": "2020-10-15", "close": 0.7420945, "volume": 89793.0}, {"date": "2020-10-16", "close": 0.7620165, "volume": 172625.0}, {"date": "2020-10-19", "close": 0.7620165, "volume": 105098.0}, {"date": "2020-10-20", "close": 0.7520555, "volume": 243415.0}, {"date": "2020-10-21", "close": 0.737114, "volume": 99640.0}, {"date": "2020-10-22", "close": 0.717192, "volume": 77737.0}, {"date": "2020-10-23", "close": 0.727153, "volume": 12075.0}, {"date": "2020-10-26", "close": 0.69727, "volume": 206766.0}, {"date": "2020-10-27", "close": 0.69727, "volume": 19074.0}, {"date": "2020-10-28", "close": 0.707231, "volume": 46323.0}, {"date": "2020-10-29", "close": 0.687309, "volume": 39816.0}, {"date": "2020-10-30", "close": 0.687309, "volume": 38763.0}, {"date": "2020-11-02", "close": 0.677348, "volume": 42067.0}, {"date": "2020-11-03", "close": 0.6922895, "volume": 20550.0}, {"date": "2020-11-04", "close": 0.7022505, "volume": 16901.0}, {"date": "2020-11-05", "close": 0.6823285, "volume": 23090.0}, {"date": "2020-11-06", "close": 0.69727, "volume": 11187.0}, {"date": "2020-11-09", "close": 0.7122115, "volume": 71579.0}, {"date": "2020-11-10", "close": 0.717192, "volume": 320586.0}, {"date": "2020-11-11", "close": 0.727153, "volume": 27457.0}, {"date": "2020-11-12", "close": 0.747075, "volume": 378685.0}, {"date": "2020-11-13", "close": 0.747075, "volume": 42506.0}, {"date": "2020-11-17", "close": 0.7420945, "volume": 62747.0}, {"date": "2020-11-18", "close": 0.7520555, "volume": 45094.0}, {"date": "2020-11-19", "close": 0.7420945, "volume": 65869.0}, {"date": "2020-11-20", "close": 0.737114, "volume": 33018.0}, {"date": "2020-11-23", "close": 0.757036, "volume": 62926.0}, {"date": "2020-11-24", "close": 0.766997, "volume": 183074.0}, {"date": "2020-11-25", "close": 0.766997, "volume": 87318.0}, {"date": "2020-11-27", "close": 0.757036, "volume": 81628.0}, {"date": "2020-11-30", "close": 0.757036, "volume": 14265.0}, {"date": "2020-12-01", "close": 0.757036, "volume": 47184.0}, {"date": "2020-12-02", "close": 0.766997, "volume": 43183.0}, {"date": "2020-12-03", "close": 0.766997, "volume": 6644.0}, {"date": "2020-12-04", "close": 0.766997, "volume": 16682.0}, {"date": "2020-12-07", "close": 0.7719775, "volume": 111801.0}, {"date": "2020-12-08", "close": 0.7918995, "volume": 55132.0}, {"date": "2020-12-10", "close": 0.766997, "volume": 27131.0}, {"date": "2020-12-11", "close": 0.766997, "volume": 10484.0}, {"date": "2020-12-14", "close": 0.806841, "volume": 216569.0}, {"date": "2020-12-15", "close": 0.806841, "volume": 39064.0}, {"date": "2020-12-16", "close": 0.8118215, "volume": 11127.0}, {"date": "2020-12-17", "close": 0.806841, "volume": 64235.0}, {"date": "2020-12-21", "close": 0.7918995, "volume": 52689.0}, {"date": "2020-12-23", "close": 0.786919, "volume": 17236.0}, {"date": "2020-12-29", "close": 0.786919, "volume": 70122.0}, {"date": "2020-12-30", "close": 0.786919, "volume": 4016.0}, {"date": "2020-12-31", "close": 0.786919, "volume": 5020.0}, {"date": "2021-01-04", "close": 0.79688, "volume": 10690.0}, {"date": "2021-01-05", "close": 0.786919, "volume": 23501.0}, {"date": "2021-01-06", "close": 0.7918995, "volume": 4629.0}, {"date": "2021-01-07", "close": 0.79688, "volume": 78711.0}, {"date": "2021-01-11", "close": 0.786919, "volume": 20161.0}, {"date": "2021-01-13", "close": 0.776958, "volume": 75473.0}, {"date": "2021-01-14", "close": 0.79688, "volume": 258228.0}, {"date": "2021-01-15", "close": 0.786919, "volume": 33012.0}, {"date": "2021-01-18", "close": 0.776958, "volume": 51750.0}, {"date": "2021-01-19", "close": 0.79688, "volume": 16063.0}, {"date": "2021-01-20", "close": 0.7918995, "volume": 15527.0}, {"date": "2021-01-21", "close": 0.7918995, "volume": 127415.0}, {"date": "2021-01-22", "close": 0.786919, "volume": 154631.0}, {"date": "2021-01-25", "close": 0.7918995, "volume": 8956.0}, {"date": "2021-01-27", "close": 0.79688, "volume": 114875.0}, {"date": "2021-01-28", "close": 0.7819385, "volume": 13061.0}, {"date": "2021-01-29", "close": 0.786919, "volume": 46762.0}, {"date": "2021-02-01", "close": 0.7918995, "volume": 10116.0}, {"date": "2021-02-02", "close": 0.79688, "volume": 148496.0}, {"date": "2021-02-03", "close": 0.826763, "volume": 412339.0}, {"date": "2021-02-04", "close": 0.8217825, "volume": 203156.0}, {"date": "2021-02-05", "close": 0.826763, "volume": 28530.0}, {"date": "2021-02-08", "close": 0.836724, "volume": 341509.0}, {"date": "2021-02-09", "close": 0.8217825, "volume": 43141.0}, {"date": "2021-02-10", "close": 0.826763, "volume": 14561.0}, {"date": "2021-02-11", "close": 0.836724, "volume": 21035.0}, {"date": "2021-02-12", "close": 0.826763, "volume": 17138.0}, {"date": "2021-02-15", "close": 0.8317435, "volume": 37701.0}, {"date": "2021-02-16", "close": 0.8317435, "volume": 36916.0}, {"date": "2021-02-17", "close": 0.836724, "volume": 11043.0}, {"date": "2021-02-19", "close": 0.8217825, "volume": 11145.0}, {"date": "2021-02-22", "close": 0.856646, "volume": 301285.0}, {"date": "2021-02-23", "close": 0.856646, "volume": 105926.0}, {"date": "2021-02-24", "close": 0.836724, "volume": 9738.0}, {"date": "2021-02-25", "close": 0.8417045, "volume": 55579.0}, {"date": "2021-02-26", "close": 0.836724, "volume": 65888.0}, {"date": "2021-03-01", "close": 0.836724, "volume": 163837.0}, {"date": "2021-03-02", "close": 0.8317435, "volume": 70056.0}, {"date": "2021-03-03", "close": 0.846685, "volume": 7705.0}, {"date": "2021-03-04", "close": 0.8317435, "volume": 25098.0}, {"date": "2021-03-05", "close": 0.836724, "volume": 30117.0}, {"date": "2021-03-08", "close": 0.8417045, "volume": 15661.0}, {"date": "2021-03-09", "close": 0.8317435, "volume": 5622.0}, {"date": "2021-03-10", "close": 0.8616265, "volume": 194812.0}, {"date": "2021-03-11", "close": 0.866607, "volume": 138020.0}, {"date": "2021-03-12", "close": 0.846685, "volume": 44668.0}, {"date": "2021-03-15", "close": 0.8516655, "volume": 42666.0}, {"date": "2021-03-16", "close": 0.8715875, "volume": 73037.0}, {"date": "2021-03-17", "close": 0.8715875, "volume": 33483.0}, {"date": "2021-03-18", "close": 0.876568, "volume": 1684.0}, {"date": "2021-03-19", "close": 0.8715875, "volume": 51914.0}, {"date": "2021-03-22", "close": 0.866607, "volume": 133669.0}, {"date": "2021-03-23", "close": 0.8915095, "volume": 160487.0}, {"date": "2021-03-24", "close": 0.8915095, "volume": 28440.0}, {"date": "2021-03-25", "close": 0.906451, "volume": 65254.0}, {"date": "2021-03-26", "close": 0.886529, "volume": 59231.0}, {"date": "2021-03-29", "close": 0.9014705, "volume": 129947.0}, {"date": "2021-03-30", "close": 0.886529, "volume": 55791.0}, {"date": "2021-03-31", "close": 0.9014705, "volume": 41012.0}, {"date": "2021-04-01", "close": 0.916412, "volume": 103836.0}, {"date": "2021-04-06", "close": 0.9114315, "volume": 119968.0}, {"date": "2021-04-07", "close": 0.9014705, "volume": 263823.0}, {"date": "2021-04-08", "close": 0.916412, "volume": 86421.0}, {"date": "2021-04-09", "close": 0.916412, "volume": 56851.0}, {"date": "2021-04-12", "close": 0.916412, "volume": 18960.0}, {"date": "2021-04-13", "close": 0.906451, "volume": 190744.0}, {"date": "2021-04-14", "close": 0.916412, "volume": 210281.0}, {"date": "2021-04-15", "close": 0.906451, "volume": 180705.0}, {"date": "2021-04-16", "close": 0.936334, "volume": 166172.0}, {"date": "2021-04-19", "close": 0.9313535, "volume": 104528.0}, {"date": "2021-04-20", "close": 0.9413145, "volume": 145522.0}, {"date": "2021-04-21", "close": 0.9512755, "volume": 158358.0}, {"date": "2021-04-22", "close": 0.9512755, "volume": 10019.0}, {"date": "2021-04-23", "close": 0.9512755, "volume": 36040.0}, {"date": "2021-04-26", "close": 0.9612365, "volume": 134856.0}, {"date": "2021-04-27", "close": 0.956256, "volume": 82823.0}, {"date": "2021-04-28", "close": 0.946295, "volume": 26237.0}, {"date": "2021-04-29", "close": 0.946295, "volume": 46441.0}, {"date": "2021-04-30", "close": 0.946295, "volume": 16473.0}, {"date": "2021-05-03", "close": 0.946295, "volume": 24515.0}, {"date": "2021-05-04", "close": 0.966217, "volume": 42767.0}, {"date": "2021-05-05", "close": 0.946295, "volume": 100728.0}, {"date": "2021-05-06", "close": 0.936334, "volume": 103578.0}, {"date": "2021-05-07", "close": 0.956256, "volume": 105053.0}, {"date": "2021-05-10", "close": 0.956256, "volume": 46019.0}, {"date": "2021-05-11", "close": 0.986139, "volume": 721205.0}, {"date": "2021-05-12", "close": 1.006061, "volume": 305835.0}, {"date": "2021-05-13", "close": 1.006061, "volume": 524328.0}, {"date": "2021-05-14", "close": 1.0010805, "volume": 121666.0}, {"date": "2021-05-17", "close": 0.9512755, "volume": 73706.0}, {"date": "2021-05-18", "close": 0.956256, "volume": 87922.0}, {"date": "2021-05-19", "close": 0.926373, "volume": 153249.0}, {"date": "2021-05-20", "close": 0.906451, "volume": 490544.0}, {"date": "2021-05-21", "close": 0.9014705, "volume": 269775.0}, {"date": "2021-05-24", "close": 0.906451, "volume": 163744.0}, {"date": "2021-05-25", "close": 0.89649, "volume": 90994.0}, {"date": "2021-05-26", "close": 0.906451, "volume": 73759.0}, {"date": "2021-05-27", "close": 0.9213925, "volume": 126536.0}, {"date": "2021-05-28", "close": 0.946295, "volume": 255894.0}, {"date": "2021-05-31", "close": 0.916412, "volume": 18603.0}, {"date": "2021-06-01", "close": 0.916412, "volume": 325995.0}, {"date": "2021-06-02", "close": 0.916412, "volume": 78461.0}, {"date": "2021-06-03", "close": 0.9213925, "volume": 99489.0}, {"date": "2021-06-04", "close": 0.916412, "volume": 37362.0}, {"date": "2021-06-07", "close": 0.9213925, "volume": 118632.0}, {"date": "2021-06-08", "close": 0.906451, "volume": 269683.0}, {"date": "2021-06-09", "close": 0.916412, "volume": 46803.0}, {"date": "2021-06-10", "close": 0.9213925, "volume": 205574.0}, {"date": "2021-06-11", "close": 0.9313535, "volume": 72281.0}, {"date": "2021-06-15", "close": 0.9413145, "volume": 37917.0}, {"date": "2021-06-16", "close": 0.926373, "volume": 13441.0}, {"date": "2021-06-17", "close": 0.9612365, "volume": 240748.0}, {"date": "2021-06-18", "close": 0.956256, "volume": 94754.0}, {"date": "2021-06-21", "close": 0.9413145, "volume": 12653.0}, {"date": "2021-06-22", "close": 0.946295, "volume": 52761.0}, {"date": "2021-06-23", "close": 0.9811585, "volume": 53354.0}, {"date": "2021-06-24", "close": 1.0309635, "volume": 20078.0}, {"date": "2021-06-25", "close": 0.976178, "volume": 36175.0}, {"date": "2021-06-28", "close": 0.9961, "volume": 69895.0}, {"date": "2021-06-29", "close": 0.9911195, "volume": 14493.0}, {"date": "2021-06-30", "close": 0.9961, "volume": 42388.0}, {"date": "2021-07-01", "close": 1.006061, "volume": 129519.0}, {"date": "2021-07-02", "close": 0.9811585, "volume": 8031.0}, {"date": "2021-07-05", "close": 1.006061, "volume": 64107.0}, {"date": "2021-07-06", "close": 0.976178, "volume": 18773.0}, {"date": "2021-07-07", "close": 0.9811585, "volume": 1692.0}, {"date": "2021-07-08", "close": 0.9961, "volume": 22088.0}, {"date": "2021-07-09", "close": 0.9711975, "volume": 72481.0}, {"date": "2021-07-12", "close": 0.986139, "volume": 40357.0}, {"date": "2021-07-13", "close": 0.986139, "volume": 9838.0}, {"date": "2021-07-14", "close": 0.9961, "volume": 356534.0}, {"date": "2021-07-15", "close": 0.9911195, "volume": 84449.0}, {"date": "2021-07-16", "close": 0.9961, "volume": 41998.0}, {"date": "2021-07-19", "close": 0.9911195, "volume": 5702.0}, {"date": "2021-07-20", "close": 0.9911195, "volume": 83601.0}, {"date": "2021-07-21", "close": 1.0010805, "volume": 62352.0}, {"date": "2021-07-22", "close": 1.006061, "volume": 90467.0}, {"date": "2021-07-23", "close": 0.9961, "volume": 94646.0}, {"date": "2021-07-26", "close": 0.986139, "volume": 71035.0}, {"date": "2021-07-27", "close": 1.006061, "volume": 42281.0}, {"date": "2021-07-28", "close": 0.986139, "volume": 62373.0}, {"date": "2021-07-29", "close": 0.986139, "volume": 17202.0}, {"date": "2021-07-30", "close": 0.986139, "volume": 95211.0}, {"date": "2021-08-02", "close": 0.986139, "volume": 1004.0}, {"date": "2021-08-03", "close": 0.986139, "volume": 59030.0}, {"date": "2021-08-04", "close": 0.9911195, "volume": 83173.0}, {"date": "2021-08-05", "close": 0.986139, "volume": 297720.0}, {"date": "2021-08-06", "close": 0.9711975, "volume": 58476.0}, {"date": "2021-08-09", "close": 0.966217, "volume": 82011.0}, {"date": "2021-08-10", "close": 0.9612365, "volume": 85843.0}, {"date": "2021-08-11", "close": 0.9711975, "volume": 57744.0}, {"date": "2021-08-12", "close": 0.986139, "volume": 42768.0}, {"date": "2021-08-13", "close": 0.9961, "volume": 41637.0}, {"date": "2021-08-16", "close": 0.9961, "volume": 15741.0}, {"date": "2021-08-17", "close": 0.986139, "volume": 68269.0}, {"date": "2021-08-18", "close": 1.0210025, "volume": 245377.0}, {"date": "2021-08-19", "close": 1.045905, "volume": 322434.0}, {"date": "2021-08-20", "close": 1.025983, "volume": 47038.0}, {"date": "2021-08-23", "close": 1.025983, "volume": 64927.0}, {"date": "2021-08-24", "close": 1.035944, "volume": 13230.0}, {"date": "2021-08-25", "close": 1.035944, "volume": 152538.0}, {"date": "2021-08-26", "close": 1.0508855, "volume": 501573.0}, {"date": "2021-08-27", "close": 1.0608465, "volume": 185678.0}, {"date": "2021-08-30", "close": 1.0508855, "volume": 255433.0}, {"date": "2021-08-31", "close": 1.045905, "volume": 46032.0}, {"date": "2021-09-01", "close": 1.025983, "volume": 41355.0}, {"date": "2021-09-02", "close": 1.016022, "volume": 96969.0}, {"date": "2021-09-03", "close": 1.035944, "volume": 231051.0}, {"date": "2021-09-06", "close": 1.0409245, "volume": 17569.0}, {"date": "2021-09-07", "close": 1.035944, "volume": 366362.0}, {"date": "2021-09-08", "close": 1.025983, "volume": 108222.0}, {"date": "2021-09-09", "close": 1.01, "volume": 82195.0}, {"date": "2021-09-10", "close": 1.02, "volume": 283988.0}, {"date": "2021-09-13", "close": 1.03, "volume": 71999.0}, {"date": "2021-09-14", "close": 1.01, "volume": 244888.0}, {"date": "2021-09-15", "close": 1.02, "volume": 19600.0}, {"date": "2021-09-16", "close": 1.025, "volume": 150449.0}, {"date": "2021-09-17", "close": 1.02, "volume": 416839.0}, {"date": "2021-09-20", "close": 1.01, "volume": 78929.0}, {"date": "2021-09-21", "close": 1.01, "volume": 198501.0}, {"date": "2021-09-22", "close": 1.01, "volume": 50417.0}, {"date": "2021-09-23", "close": 1.03, "volume": 32913.0}, {"date": "2021-09-24", "close": 1.01, "volume": 50447.0}, {"date": "2021-09-27", "close": 1.03, "volume": 51707.0}, {"date": "2021-09-28", "close": 1.025, "volume": 16886.0}, {"date": "2021-09-29", "close": 1.02, "volume": 167227.0}, {"date": "2021-10-04", "close": 1.03, "volume": 151811.0}, {"date": "2021-10-05", "close": 1.0325, "volume": 87777.0}, {"date": "2021-10-06", "close": 1.02, "volume": 148026.0}, {"date": "2021-10-07", "close": 1.04, "volume": 170866.0}, {"date": "2021-10-08", "close": 1.03, "volume": 138611.0}, {"date": "2021-10-11", "close": 1.03, "volume": 569133.0}, {"date": "2021-10-12", "close": 1.025, "volume": 574175.0}, {"date": "2021-10-13", "close": 1.02, "volume": 154262.0}, {"date": "2021-10-14", "close": 1.025, "volume": 247965.0}, {"date": "2021-10-15", "close": 1.025, "volume": 416060.0}, {"date": "2021-10-18", "close": 1.03, "volume": 1151510.0}, {"date": "2021-10-19", "close": 0.995, "volume": 239167.0}, {"date": "2021-10-20", "close": 1.01, "volume": 95575.0}, {"date": "2021-10-21", "close": 1.01, "volume": 43771.0}, {"date": "2021-10-22", "close": 1.015, "volume": 66906.0}, {"date": "2021-10-25", "close": 1.01, "volume": 88809.0}, {"date": "2021-10-26", "close": 1.015, "volume": 37478.0}, {"date": "2021-10-27", "close": 1.005, "volume": 6522.0}, {"date": "2021-10-28", "close": 1.01, "volume": 108530.0}, {"date": "2021-10-29", "close": 0.99, "volume": 385629.0}, {"date": "2021-11-01", "close": 0.99, "volume": 92889.0}, {"date": "2021-11-02", "close": 0.99, "volume": 20100.0}, {"date": "2021-11-03", "close": 0.99, "volume": 109583.0}, {"date": "2021-11-04", "close": 1.0, "volume": 11619.0}, {"date": "2021-11-05", "close": 1.01, "volume": 28250.0}, {"date": "2021-11-08", "close": 1.005, "volume": 18013.0}, {"date": "2021-11-09", "close": 1.005, "volume": 142019.0}, {"date": "2021-11-10", "close": 1.01, "volume": 84878.0}, {"date": "2021-11-11", "close": 1.015, "volume": 328485.0}, {"date": "2021-11-12", "close": 1.015, "volume": 55666.0}, {"date": "2021-11-15", "close": 1.01, "volume": 109323.0}, {"date": "2021-11-16", "close": 1.015, "volume": 58495.0}, {"date": "2021-11-17", "close": 1.005, "volume": 100390.0}, {"date": "2021-11-18", "close": 1.01, "volume": 85513.0}, {"date": "2021-11-19", "close": 1.015, "volume": 209287.0}, {"date": "2021-11-22", "close": 1.01, "volume": 34838.0}, {"date": "2021-11-23", "close": 0.995, "volume": 122475.0}, {"date": "2021-11-24", "close": 0.995, "volume": 150602.0}, {"date": "2021-11-25", "close": 0.99, "volume": 214876.0}, {"date": "2021-11-26", "close": 0.99, "volume": 187581.0}, {"date": "2021-11-29", "close": 0.99, "volume": 110538.0}, {"date": "2021-11-30", "close": 0.985, "volume": 201424.0}, {"date": "2021-12-01", "close": 0.95, "volume": 432607.0}, {"date": "2021-12-02", "close": 0.97, "volume": 87507.0}, {"date": "2021-12-03", "close": 0.97, "volume": 87590.0}, {"date": "2021-12-06", "close": 0.98, "volume": 283069.0}, {"date": "2021-12-07", "close": 0.97, "volume": 108158.0}, {"date": "2021-12-08", "close": 0.98, "volume": 20006.0}, {"date": "2021-12-09", "close": 1.0, "volume": 96897.0}, {"date": "2021-12-10", "close": 1.0, "volume": 36541.0}, {"date": "2021-12-13", "close": 0.99, "volume": 16518.0}, {"date": "2021-12-14", "close": 0.98, "volume": 121875.0}, {"date": "2021-12-16", "close": 0.98, "volume": 40070.0}, {"date": "2021-12-17", "close": 0.98, "volume": 86495.0}, {"date": "2021-12-20", "close": 0.975, "volume": 41210.0}, {"date": "2021-12-21", "close": 0.97, "volume": 33794.0}, {"date": "2021-12-22", "close": 0.975, "volume": 20512.0}, {"date": "2021-12-23", "close": 0.98, "volume": 25325.0}, {"date": "2021-12-24", "close": 0.98, "volume": 55203.0}, {"date": "2021-12-29", "close": 0.99, "volume": 40300.0}, {"date": "2021-12-30", "close": 0.99, "volume": 63661.0}, {"date": "2021-12-31", "close": 0.985, "volume": 38306.0}, {"date": "2022-01-04", "close": 0.985, "volume": 36798.0}, {"date": "2022-01-05", "close": 0.99, "volume": 11848.0}, {"date": "2022-01-06", "close": 0.98, "volume": 157980.0}, {"date": "2022-01-07", "close": 0.975, "volume": 115060.0}, {"date": "2022-01-10", "close": 0.98, "volume": 22881.0}, {"date": "2022-01-11", "close": 0.965, "volume": 254789.0}, {"date": "2022-01-12", "close": 0.98, "volume": 34673.0}, {"date": "2022-01-13", "close": 0.98, "volume": 97614.0}, {"date": "2022-01-14", "close": 0.97, "volume": 220434.0}, {"date": "2022-01-17", "close": 0.96, "volume": 137774.0}, {"date": "2022-01-18", "close": 0.945, "volume": 92513.0}, {"date": "2022-01-19", "close": 0.955, "volume": 44463.0}, {"date": "2022-01-20", "close": 0.95, "volume": 16157.0}, {"date": "2022-01-21", "close": 0.94, "volume": 90268.0}, {"date": "2022-01-24", "close": 0.93, "volume": 57385.0}, {"date": "2022-01-25", "close": 0.905, "volume": 164107.0}, {"date": "2022-01-27", "close": 0.9, "volume": 224638.0}, {"date": "2022-01-28", "close": 0.91, "volume": 15024.0}, {"date": "2022-01-31", "close": 0.94, "volume": 74091.0}, {"date": "2022-02-01", "close": 0.95, "volume": 26315.0}, {"date": "2022-02-03", "close": 0.945, "volume": 128712.0}, {"date": "2022-02-04", "close": 0.92, "volume": 30000.0}, {"date": "2022-02-07", "close": 0.925, "volume": 38815.0}, {"date": "2022-02-08", "close": 0.93, "volume": 43633.0}, {"date": "2022-02-09", "close": 0.945, "volume": 39919.0}, {"date": "2022-02-10", "close": 0.94, "volume": 10002.0}, {"date": "2022-02-11", "close": 0.935, "volume": 70354.0}, {"date": "2022-02-14", "close": 0.92, "volume": 10004.0}, {"date": "2022-02-15", "close": 0.93, "volume": 10155.0}, {"date": "2022-02-16", "close": 0.94, "volume": 87869.0}, {"date": "2022-02-17", "close": 0.945, "volume": 9900.0}, {"date": "2022-02-18", "close": 0.94, "volume": 6624.0}, {"date": "2022-02-21", "close": 0.925, "volume": 188072.0}, {"date": "2022-02-22", "close": 0.9, "volume": 404971.0}, {"date": "2022-02-23", "close": 0.92, "volume": 14000.0}, {"date": "2022-02-24", "close": 0.895, "volume": 46152.0}, {"date": "2022-02-25", "close": 0.88, "volume": 300995.0}, {"date": "2022-02-28", "close": 0.925, "volume": 90830.0}, {"date": "2022-03-01", "close": 0.88, "volume": 232693.0}, {"date": "2022-03-02", "close": 0.91, "volume": 11899.0}, {"date": "2022-03-03", "close": 0.9, "volume": 38508.0}, {"date": "2022-03-04", "close": 0.89, "volume": 28212.0}, {"date": "2022-03-07", "close": 0.86, "volume": 234262.0}, {"date": "2022-03-08", "close": 0.86, "volume": 127929.0}, {"date": "2022-03-09", "close": 0.86, "volume": 190555.0}, {"date": "2022-03-10", "close": 0.86, "volume": 260435.0}, {"date": "2022-03-11", "close": 0.84, "volume": 300475.0}, {"date": "2022-03-14", "close": 0.87, "volume": 47130.0}, {"date": "2022-03-15", "close": 0.875, "volume": 78666.0}, {"date": "2022-03-16", "close": 0.865, "volume": 103470.0}, {"date": "2022-03-17", "close": 0.875, "volume": 28676.0}, {"date": "2022-03-18", "close": 0.88, "volume": 67812.0}, {"date": "2022-03-21", "close": 0.89, "volume": 25624.0}, {"date": "2022-03-22", "close": 0.88, "volume": 60522.0}, {"date": "2022-03-23", "close": 0.885, "volume": 147220.0}, {"date": "2022-03-24", "close": 0.865, "volume": 781511.0}, {"date": "2022-03-25", "close": 0.87, "volume": 82302.0}, {"date": "2022-03-28", "close": 0.88, "volume": 47653.0}, {"date": "2022-03-29", "close": 0.88, "volume": 44134.0}, {"date": "2022-03-30", "close": 0.9, "volume": 38284.0}, {"date": "2022-03-31", "close": 0.905, "volume": 16926.0}, {"date": "2022-04-01", "close": 0.91, "volume": 36342.0}, {"date": "2022-04-04", "close": 0.925, "volume": 45515.0}, {"date": "2022-04-05", "close": 0.925, "volume": 14957.0}, {"date": "2022-04-06", "close": 0.92, "volume": 184580.0}, {"date": "2022-04-07", "close": 0.925, "volume": 29869.0}, {"date": "2022-04-08", "close": 0.925, "volume": 9768.0}, {"date": "2022-04-11", "close": 0.915, "volume": 59925.0}, {"date": "2022-04-12", "close": 0.93, "volume": 79302.0}, {"date": "2022-04-13", "close": 0.9275, "volume": 95132.0}, {"date": "2022-04-14", "close": 0.9275, "volume": 36138.0}, {"date": "2022-04-19", "close": 0.91, "volume": 113814.0}, {"date": "2022-04-20", "close": 0.91, "volume": 20101.0}, {"date": "2022-04-21", "close": 0.925, "volume": 34036.0}, {"date": "2022-04-22", "close": 0.91, "volume": 47342.0}, {"date": "2022-04-26", "close": 0.91, "volume": 212120.0}, {"date": "2022-04-27", "close": 0.9, "volume": 81111.0}, {"date": "2022-04-28", "close": 0.91, "volume": 26292.0}, {"date": "2022-04-29", "close": 0.91, "volume": 97895.0}, {"date": "2022-05-02", "close": 0.91, "volume": 27830.0}, {"date": "2022-05-03", "close": 0.915, "volume": 40915.0}, {"date": "2022-05-04", "close": 0.91, "volume": 53467.0}, {"date": "2022-05-05", "close": 0.91, "volume": 28611.0}, {"date": "2022-05-06", "close": 0.905, "volume": 70158.0}, {"date": "2022-05-09", "close": 0.89, "volume": 122298.0}, {"date": "2022-05-10", "close": 0.93, "volume": 148058.0}, {"date": "2022-05-11", "close": 0.9, "volume": 66893.0}, {"date": "2022-05-12", "close": 0.865, "volume": 147887.0}, {"date": "2022-05-13", "close": 0.89, "volume": 59560.0}, {"date": "2022-05-16", "close": 0.88, "volume": 19562.0}, {"date": "2022-05-17", "close": 0.88, "volume": 50000.0}, {"date": "2022-05-18", "close": 0.86, "volume": 247940.0}, {"date": "2022-05-19", "close": 0.84, "volume": 96367.0}, {"date": "2022-05-20", "close": 0.845, "volume": 90452.0}, {"date": "2022-05-23", "close": 0.83, "volume": 13146.0}, {"date": "2022-05-24", "close": 0.835, "volume": 97100.0}, {"date": "2022-05-25", "close": 0.83, "volume": 107756.0}, {"date": "2022-05-26", "close": 0.82, "volume": 42812.0}, {"date": "2022-05-27", "close": 0.82, "volume": 24426.0}, {"date": "2022-05-30", "close": 0.835, "volume": 33599.0}, {"date": "2022-05-31", "close": 0.84, "volume": 57708.0}, {"date": "2022-06-01", "close": 0.835, "volume": 85613.0}, {"date": "2022-06-02", "close": 0.82, "volume": 32892.0}, {"date": "2022-06-03", "close": 0.815, "volume": 264738.0}, {"date": "2022-06-06", "close": 0.8, "volume": 110193.0}, {"date": "2022-06-07", "close": 0.79, "volume": 83490.0}, {"date": "2022-06-08", "close": 0.79, "volume": 14035.0}, {"date": "2022-06-09", "close": 0.75, "volume": 255981.0}, {"date": "2022-06-10", "close": 0.755, "volume": 151548.0}, {"date": "2022-06-14", "close": 0.72, "volume": 138609.0}, {"date": "2022-06-15", "close": 0.715, "volume": 54746.0}, {"date": "2022-06-16", "close": 0.69, "volume": 124328.0}, {"date": "2022-06-17", "close": 0.705, "volume": 78201.0}, {"date": "2022-06-20", "close": 0.71, "volume": 204979.0}, {"date": "2022-06-21", "close": 0.7, "volume": 257743.0}, {"date": "2022-06-22", "close": 0.7, "volume": 84585.0}, {"date": "2022-06-23", "close": 0.7, "volume": 197165.0}, {"date": "2022-06-24", "close": 0.705, "volume": 162178.0}, {"date": "2022-06-27", "close": 0.72, "volume": 234892.0}, {"date": "2022-06-28", "close": 0.7, "volume": 72290.0}, {"date": "2022-06-29", "close": 0.69, "volume": 69384.0}, {"date": "2022-06-30", "close": 0.695, "volume": 128557.0}, {"date": "2022-07-01", "close": 0.7, "volume": 1429.0}, {"date": "2022-07-04", "close": 0.72, "volume": 31036.0}, {"date": "2022-07-05", "close": 0.705, "volume": 53865.0}, {"date": "2022-07-06", "close": 0.72, "volume": 30922.0}, {"date": "2022-07-07", "close": 0.72, "volume": 99270.0}, {"date": "2022-07-08", "close": 0.73, "volume": 92272.0}, {"date": "2022-07-11", "close": 0.73, "volume": 1949.0}, {"date": "2022-07-12", "close": 0.73, "volume": 21466.0}, {"date": "2022-07-13", "close": 0.7275, "volume": 68527.0}, {"date": "2022-07-14", "close": 0.73, "volume": 45622.0}, {"date": "2022-07-15", "close": 0.705, "volume": 137341.0}, {"date": "2022-07-18", "close": 0.71, "volume": 1408.0}, {"date": "2022-07-19", "close": 0.705, "volume": 58651.0}, {"date": "2022-07-20", "close": 0.72, "volume": 110288.0}, {"date": "2022-07-21", "close": 0.74, "volume": 101404.0}, {"date": "2022-07-22", "close": 0.745, "volume": 86732.0}, {"date": "2022-07-25", "close": 0.74, "volume": 52987.0}, {"date": "2022-07-26", "close": 0.73, "volume": 138469.0}, {"date": "2022-07-27", "close": 0.72, "volume": 50668.0}, {"date": "2022-07-28", "close": 0.76, "volume": 14987.0}, {"date": "2022-07-29", "close": 0.74, "volume": 69392.0}, {"date": "2022-08-01", "close": 0.74, "volume": 35517.0}, {"date": "2022-08-02", "close": 0.75, "volume": 13997.0}, {"date": "2022-08-03", "close": 0.74, "volume": 23120.0}, {"date": "2022-08-04", "close": 0.75, "volume": 23725.0}, {"date": "2022-08-05", "close": 0.755, "volume": 8000.0}, {"date": "2022-08-08", "close": 0.745, "volume": 46403.0}, {"date": "2022-08-09", "close": 0.74, "volume": 57454.0}, {"date": "2022-08-10", "close": 0.745, "volume": 24927.0}, {"date": "2022-08-11", "close": 0.775, "volume": 76958.0}, {"date": "2022-08-12", "close": 0.765, "volume": 53738.0}, {"date": "2022-08-15", "close": 0.755, "volume": 25310.0}, {"date": "2022-08-16", "close": 0.755, "volume": 61296.0}, {"date": "2022-08-17", "close": 0.75, "volume": 8509.0}, {"date": "2022-08-18", "close": 0.76, "volume": 6101.0}, {"date": "2022-08-19", "close": 0.755, "volume": 80916.0}, {"date": "2022-08-22", "close": 0.77, "volume": 18933.0}, {"date": "2022-08-23", "close": 0.755, "volume": 26500.0}, {"date": "2022-08-24", "close": 0.77, "volume": 15650.0}, {"date": "2022-08-25", "close": 0.76, "volume": 83715.0}, {"date": "2022-08-26", "close": 0.79, "volume": 141037.0}, {"date": "2022-08-29", "close": 0.75, "volume": 155527.0}, {"date": "2022-08-30", "close": 0.75, "volume": 21377.0}, {"date": "2022-08-31", "close": 0.765, "volume": 3690.0}, {"date": "2022-09-01", "close": 0.755, "volume": 128230.0}, {"date": "2022-09-02", "close": 0.765, "volume": 85213.0}, {"date": "2022-09-05", "close": 0.74, "volume": 5000.0}, {"date": "2022-09-06", "close": 0.75, "volume": 19700.0}, {"date": "2022-09-07", "close": 0.75, "volume": 46116.0}, {"date": "2022-09-08", "close": 0.735, "volume": 183606.0}, {"date": "2022-09-09", "close": 0.755, "volume": 14014.0}, {"date": "2022-09-12", "close": 0.74, "volume": 92204.0}, {"date": "2022-09-13", "close": 0.74, "volume": 119943.0}, {"date": "2022-09-14", "close": 0.73, "volume": 80120.0}, {"date": "2022-09-15", "close": 0.735, "volume": 11901.0}, {"date": "2022-09-16", "close": 0.73, "volume": 47484.0}, {"date": "2022-09-19", "close": 0.73, "volume": 105360.0}, {"date": "2022-09-20", "close": 0.725, "volume": 21459.0}, {"date": "2022-09-21", "close": 0.735, "volume": 16808.0}, {"date": "2022-09-23", "close": 0.74, "volume": 10688.0}, {"date": "2022-09-26", "close": 0.73, "volume": 33583.0}, {"date": "2022-09-27", "close": 0.73, "volume": 1300.0}, {"date": "2022-09-28", "close": 0.72, "volume": 6390.0}, {"date": "2022-09-29", "close": 0.71, "volume": 125216.0}, {"date": "2022-09-30", "close": 0.7, "volume": 329996.0}, {"date": "2022-10-03", "close": 0.695, "volume": 38791.0}, {"date": "2022-10-04", "close": 0.71, "volume": 5000.0}, {"date": "2022-10-05", "close": 0.74, "volume": 148679.0}, {"date": "2022-10-06", "close": 0.75, "volume": 124908.0}, {"date": "2022-10-07", "close": 0.75, "volume": 43404.0}, {"date": "2022-10-10", "close": 0.76, "volume": 59656.0}, {"date": "2022-10-11", "close": 0.735, "volume": 37942.0}, {"date": "2022-10-12", "close": 0.73, "volume": 60393.0}, {"date": "2022-10-13", "close": 0.74, "volume": 4500.0}, {"date": "2022-10-14", "close": 0.74, "volume": 285606.0}, {"date": "2022-10-17", "close": 0.72, "volume": 244425.0}, {"date": "2022-10-18", "close": 0.71, "volume": 170738.0}, {"date": "2022-10-19", "close": 0.72, "volume": 21780.0}, {"date": "2022-10-20", "close": 0.725, "volume": 97645.0}, {"date": "2022-10-21", "close": 0.68, "volume": 28612.0}, {"date": "2022-10-24", "close": 0.695, "volume": 83355.0}, {"date": "2022-10-25", "close": 0.68, "volume": 97547.0}, {"date": "2022-10-26", "close": 0.68, "volume": 22392.0}, {"date": "2022-10-27", "close": 0.67, "volume": 11678.0}, {"date": "2022-10-28", "close": 0.67, "volume": 81979.0}, {"date": "2022-10-31", "close": 0.69, "volume": 63343.0}, {"date": "2022-11-01", "close": 0.6775, "volume": 35213.0}, {"date": "2022-11-02", "close": 0.68, "volume": 52756.0}, {"date": "2022-11-03", "close": 0.67, "volume": 9500.0}, {"date": "2022-11-04", "close": 0.665, "volume": 60336.0}, {"date": "2022-11-07", "close": 0.66, "volume": 135381.0}, {"date": "2022-11-08", "close": 0.665, "volume": 109728.0}, {"date": "2022-11-09", "close": 0.68, "volume": 100000.0}, {"date": "2022-11-10", "close": 0.665, "volume": 53620.0}, {"date": "2022-11-11", "close": 0.675, "volume": 163000.0}, {"date": "2022-11-14", "close": 0.68, "volume": 39039.0}, {"date": "2022-11-15", "close": 0.705, "volume": 45073.0}, {"date": "2022-11-16", "close": 0.69, "volume": 68255.0}, {"date": "2022-11-17", "close": 0.68, "volume": 225.0}, {"date": "2022-11-18", "close": 0.68, "volume": 2143.0}, {"date": "2022-11-21", "close": 0.69, "volume": 76616.0}, {"date": "2022-11-22", "close": 0.68, "volume": 8695.0}, {"date": "2022-11-23", "close": 0.685, "volume": 20461.0}, {"date": "2022-11-24", "close": 0.685, "volume": 15532.0}, {"date": "2022-11-25", "close": 0.72, "volume": 147742.0}, {"date": "2022-11-28", "close": 0.7, "volume": 750.0}, {"date": "2022-11-29", "close": 0.69, "volume": 81.0}, {"date": "2022-11-30", "close": 0.69, "volume": 96.0}, {"date": "2022-12-01", "close": 0.69, "volume": 22927.0}, {"date": "2022-12-02", "close": 0.69, "volume": 29736.0}, {"date": "2022-12-05", "close": 0.69, "volume": 7964.0}, {"date": "2022-12-06", "close": 0.69, "volume": 17619.0}, {"date": "2022-12-07", "close": 0.68, "volume": 112823.0}, {"date": "2022-12-08", "close": 0.675, "volume": 47925.0}, {"date": "2022-12-09", "close": 0.67, "volume": 73249.0}, {"date": "2022-12-12", "close": 0.665, "volume": 84796.0}, {"date": "2022-12-13", "close": 0.655, "volume": 134183.0}, {"date": "2022-12-14", "close": 0.665, "volume": 45605.0}, {"date": "2022-12-15", "close": 0.67, "volume": 21768.0}, {"date": "2022-12-16", "close": 0.665, "volume": 10000.0}, {"date": "2022-12-19", "close": 0.665, "volume": 39735.0}, {"date": "2022-12-20", "close": 0.655, "volume": 60204.0}, {"date": "2022-12-21", "close": 0.65, "volume": 29366.0}, {"date": "2022-12-22", "close": 0.65, "volume": 2360.0}, {"date": "2022-12-23", "close": 0.655, "volume": 21403.0}, {"date": "2022-12-28", "close": 0.655, "volume": 680.0}, {"date": "2022-12-29", "close": 0.65, "volume": 42287.0}, {"date": "2022-12-30", "close": 0.66, "volume": 36685.0}, {"date": "2023-01-03", "close": 0.655, "volume": 2848.0}, {"date": "2023-01-04", "close": 0.645, "volume": 59187.0}, {"date": "2023-01-05", "close": 0.64, "volume": 44149.0}, {"date": "2023-01-06", "close": 0.63, "volume": 73797.0}, {"date": "2023-01-09", "close": 0.63, "volume": 58008.0}, {"date": "2023-01-10", "close": 0.63, "volume": 12400.0}, {"date": "2023-01-12", "close": 0.65, "volume": 79047.0}, {"date": "2023-01-13", "close": 0.65, "volume": 41269.0}, {"date": "2023-01-16", "close": 0.65, "volume": 1028.0}, {"date": "2023-01-17", "close": 0.665, "volume": 11677.0}, {"date": "2023-01-18", "close": 0.67, "volume": 17123.0}, {"date": "2023-01-19", "close": 0.65, "volume": 14985.0}, {"date": "2023-01-20", "close": 0.65, "volume": 40530.0}, {"date": "2023-01-23", "close": 0.65, "volume": 52999.0}, {"date": "2023-01-24", "close": 0.68, "volume": 54209.0}, {"date": "2023-01-25", "close": 0.675, "volume": 23463.0}, {"date": "2023-01-27", "close": 0.65, "volume": 79406.0}, {"date": "2023-01-30", "close": 0.64, "volume": 68762.0}, {"date": "2023-01-31", "close": 0.64, "volume": 55406.0}, {"date": "2023-02-01", "close": 0.66, "volume": 36148.0}, {"date": "2023-02-02", "close": 0.675, "volume": 13513.0}, {"date": "2023-02-03", "close": 0.675, "volume": 150086.0}, {"date": "2023-02-06", "close": 0.67, "volume": 53400.0}, {"date": "2023-02-07", "close": 0.67, "volume": 21887.0}, {"date": "2023-02-09", "close": 0.655, "volume": 318.0}, {"date": "2023-02-10", "close": 0.67, "volume": 5000.0}, {"date": "2023-02-13", "close": 0.665, "volume": 10190.0}, {"date": "2023-02-14", "close": 0.65, "volume": 49561.0}, {"date": "2023-02-15", "close": 0.65, "volume": 12122.0}, {"date": "2023-02-16", "close": 0.655, "volume": 77710.0}, {"date": "2023-02-17", "close": 0.645, "volume": 37667.0}, {"date": "2023-02-20", "close": 0.64, "volume": 122256.0}, {"date": "2023-02-21", "close": 0.65, "volume": 14974.0}, {"date": "2023-02-22", "close": 0.64, "volume": 35239.0}, {"date": "2023-02-23", "close": 0.635, "volume": 2842.0}, {"date": "2023-02-24", "close": 0.655, "volume": 21623.0}, {"date": "2023-02-27", "close": 0.65, "volume": 41339.0}, {"date": "2023-02-28", "close": 0.65, "volume": 30862.0}, {"date": "2023-03-01", "close": 0.645, "volume": 5117.0}, {"date": "2023-03-02", "close": 0.64, "volume": 46721.0}, {"date": "2023-03-03", "close": 0.64, "volume": 156521.0}, {"date": "2023-03-06", "close": 0.635, "volume": 122872.0}, {"date": "2023-03-07", "close": 0.64, "volume": 3036.0}, {"date": "2023-03-08", "close": 0.67, "volume": 111193.0}, {"date": "2023-03-09", "close": 0.67, "volume": 2.0}, {"date": "2023-03-10", "close": 0.66, "volume": 3413.0}, {"date": "2023-03-13", "close": 0.66, "volume": 5004.0}, {"date": "2023-03-14", "close": 0.635, "volume": 16367.0}, {"date": "2023-03-15", "close": 0.655, "volume": 6183.0}, {"date": "2023-03-16", "close": 0.65, "volume": 41064.0}, {"date": "2023-03-17", "close": 0.65, "volume": 15744.0}, {"date": "2023-03-20", "close": 0.635, "volume": 115216.0}, {"date": "2023-03-21", "close": 0.63, "volume": 98049.0}, {"date": "2023-03-22", "close": 0.65, "volume": 126131.0}, {"date": "2023-03-23", "close": 0.64, "volume": 91310.0}, {"date": "2023-03-24", "close": 0.64, "volume": 12301.0}, {"date": "2023-03-27", "close": 0.635, "volume": 7065.0}, {"date": "2023-03-28", "close": 0.63, "volume": 42245.0}, {"date": "2023-03-29", "close": 0.64, "volume": 31874.0}, {"date": "2023-03-30", "close": 0.645, "volume": 2679.0}, {"date": "2023-03-31", "close": 0.655, "volume": 103580.0}, {"date": "2023-04-03", "close": 0.68, "volume": 114752.0}, {"date": "2023-04-04", "close": 0.66, "volume": 69651.0}, {"date": "2023-04-05", "close": 0.66, "volume": 26152.0}, {"date": "2023-04-06", "close": 0.645, "volume": 64825.0}, {"date": "2023-04-11", "close": 0.645, "volume": 33865.0}, {"date": "2023-04-12", "close": 0.64, "volume": 153673.0}, {"date": "2023-04-13", "close": 0.65, "volume": 86857.0}, {"date": "2023-04-14", "close": 0.67, "volume": 110295.0}, {"date": "2023-04-17", "close": 0.665, "volume": 136694.0}, {"date": "2023-04-18", "close": 0.67, "volume": 134756.0}, {"date": "2023-04-19", "close": 0.665, "volume": 81149.0}, {"date": "2023-04-20", "close": 0.665, "volume": 34475.0}, {"date": "2023-04-21", "close": 0.675, "volume": 21480.0}, {"date": "2023-04-24", "close": 0.68, "volume": 26000.0}, {"date": "2023-04-26", "close": 0.67, "volume": 55408.0}, {"date": "2023-04-27", "close": 0.69, "volume": 88229.0}, {"date": "2023-04-28", "close": 0.7, "volume": 53234.0}, {"date": "2023-05-01", "close": 0.695, "volume": 58113.0}, {"date": "2023-05-02", "close": 0.7, "volume": 50029.0}, {"date": "2023-05-03", "close": 0.715, "volume": 26170.0}, {"date": "2023-05-04", "close": 0.7, "volume": 49019.0}, {"date": "2023-05-05", "close": 0.7, "volume": 63997.0}, {"date": "2023-05-08", "close": 0.71, "volume": 138510.0}, {"date": "2023-05-09", "close": 0.7, "volume": 273010.0}, {"date": "2023-05-10", "close": 0.7, "volume": 220206.0}, {"date": "2023-05-11", "close": 0.71, "volume": 75513.0}, {"date": "2023-05-12", "close": 0.7, "volume": 82419.0}, {"date": "2023-05-15", "close": 0.7, "volume": 278062.0}, {"date": "2023-05-16", "close": 0.665, "volume": 103875.0}, {"date": "2023-05-17", "close": 0.65, "volume": 11650.0}, {"date": "2023-05-19", "close": 0.66, "volume": 43802.0}, {"date": "2023-05-22", "close": 0.635, "volume": 95455.0}, {"date": "2023-05-23", "close": 0.645, "volume": 28397.0}, {"date": "2023-05-24", "close": 0.655, "volume": 39777.0}, {"date": "2023-05-26", "close": 0.635, "volume": 22047.0}, {"date": "2023-05-29", "close": 0.64, "volume": 15830.0}, {"date": "2023-05-30", "close": 0.645, "volume": 19923.0}, {"date": "2023-05-31", "close": 0.64, "volume": 236.0}, {"date": "2023-06-01", "close": 0.625, "volume": 87864.0}, {"date": "2023-06-02", "close": 0.625, "volume": 31836.0}, {"date": "2023-06-05", "close": 0.625, "volume": 26008.0}, {"date": "2023-06-06", "close": 0.615, "volume": 67261.0}, {"date": "2023-06-07", "close": 0.62, "volume": 18335.0}, {"date": "2023-06-08", "close": 0.61, "volume": 45988.0}, {"date": "2023-06-09", "close": 0.605, "volume": 22867.0}, {"date": "2023-06-13", "close": 0.61, "volume": 34964.0}, {"date": "2023-06-14", "close": 0.615, "volume": 32440.0}, {"date": "2023-06-15", "close": 0.605, "volume": 22016.0}, {"date": "2023-06-16", "close": 0.62, "volume": 39408.0}, {"date": "2023-06-19", "close": 0.595, "volume": 87518.0}, {"date": "2023-06-21", "close": 0.61, "volume": 37507.0}, {"date": "2023-06-22", "close": 0.605, "volume": 71000.0}, {"date": "2023-06-23", "close": 0.605, "volume": 72978.0}, {"date": "2023-06-26", "close": 0.61, "volume": 123007.0}, {"date": "2023-06-27", "close": 0.61, "volume": 26016.0}, {"date": "2023-06-28", "close": 0.615, "volume": 45591.0}, {"date": "2023-06-29", "close": 0.615, "volume": 49600.0}, {"date": "2023-06-30", "close": 0.625, "volume": 55873.0}, {"date": "2023-07-04", "close": 0.63, "volume": 50119.0}, {"date": "2023-07-05", "close": 0.63, "volume": 30.0}, {"date": "2023-07-06", "close": 0.625, "volume": 29739.0}, {"date": "2023-07-07", "close": 0.625, "volume": 41395.0}, {"date": "2023-07-10", "close": 0.62, "volume": 24508.0}, {"date": "2023-07-11", "close": 0.64, "volume": 45350.0}, {"date": "2023-07-12", "close": 0.625, "volume": 80977.0}, {"date": "2023-07-13", "close": 0.63, "volume": 17756.0}, {"date": "2023-07-14", "close": 0.645, "volume": 40810.0}, {"date": "2023-07-17", "close": 0.65, "volume": 4893.0}, {"date": "2023-07-18", "close": 0.64, "volume": 35585.0}, {"date": "2023-07-19", "close": 0.625, "volume": 38560.0}, {"date": "2023-07-20", "close": 0.625, "volume": 49253.0}, {"date": "2023-07-21", "close": 0.625, "volume": 16124.0}, {"date": "2023-07-24", "close": 0.645, "volume": 7345.0}, {"date": "2023-07-25", "close": 0.635, "volume": 12764.0}, {"date": "2023-07-26", "close": 0.625, "volume": 108208.0}, {"date": "2023-07-27", "close": 0.635, "volume": 16045.0}, {"date": "2023-07-28", "close": 0.64, "volume": 3000.0}, {"date": "2023-07-31", "close": 0.65, "volume": 95675.0}, {"date": "2023-08-01", "close": 0.645, "volume": 11689.0}, {"date": "2023-08-02", "close": 0.65, "volume": 26137.0}, {"date": "2023-08-03", "close": 0.655, "volume": 39002.0}, {"date": "2023-08-04", "close": 0.64, "volume": 69269.0}, {"date": "2023-08-07", "close": 0.64, "volume": 36727.0}, {"date": "2023-08-08", "close": 0.65, "volume": 57999.0}, {"date": "2023-08-09", "close": 0.645, "volume": 17390.0}, {"date": "2023-08-10", "close": 0.64, "volume": 79961.0}, {"date": "2023-08-11", "close": 0.65, "volume": 58490.0}, {"date": "2023-08-14", "close": 0.63, "volume": 94165.0}, {"date": "2023-08-15", "close": 0.63, "volume": 27830.0}, {"date": "2023-08-16", "close": 0.635, "volume": 61631.0}, {"date": "2023-08-17", "close": 0.63, "volume": 99927.0}, {"date": "2023-08-18", "close": 0.63, "volume": 13999.0}, {"date": "2023-08-21", "close": 0.64, "volume": 10000.0}, {"date": "2023-08-22", "close": 0.64, "volume": 10936.0}, {"date": "2023-08-23", "close": 0.635, "volume": 36144.0}, {"date": "2023-08-24", "close": 0.62, "volume": 99397.0}, {"date": "2023-08-25", "close": 0.64, "volume": 38276.0}, {"date": "2023-08-28", "close": 0.64, "volume": 14850.0}, {"date": "2023-08-29", "close": 0.64, "volume": 7291.0}, {"date": "2023-08-30", "close": 0.645, "volume": 23279.0}, {"date": "2023-08-31", "close": 0.64, "volume": 91529.0}, {"date": "2023-09-01", "close": 0.64, "volume": 5172.0}, {"date": "2023-09-04", "close": 0.64, "volume": 68340.0}, {"date": "2023-09-05", "close": 0.635, "volume": 42713.0}, {"date": "2023-09-06", "close": 0.64, "volume": 7818.0}, {"date": "2023-09-07", "close": 0.64, "volume": 39775.0}, {"date": "2023-09-08", "close": 0.65, "volume": 114854.0}, {"date": "2023-09-11", "close": 0.66, "volume": 111128.0}, {"date": "2023-09-12", "close": 0.66, "volume": 85638.0}, {"date": "2023-09-13", "close": 0.66, "volume": 5799.0}, {"date": "2023-09-14", "close": 0.67, "volume": 178621.0}, {"date": "2023-09-15", "close": 0.675, "volume": 141207.0}, {"date": "2023-09-18", "close": 0.66, "volume": 135659.0}, {"date": "2023-09-19", "close": 0.68, "volume": 61901.0}, {"date": "2023-09-20", "close": 0.685, "volume": 31541.0}, {"date": "2023-09-21", "close": 0.685, "volume": 51129.0}, {"date": "2023-09-22", "close": 0.67, "volume": 90720.0}, {"date": "2023-09-25", "close": 0.68, "volume": 19644.0}, {"date": "2023-09-26", "close": 0.685, "volume": 89264.0}, {"date": "2023-09-27", "close": 0.685, "volume": 114662.0}, {"date": "2023-09-28", "close": 0.685, "volume": 73604.0}, {"date": "2023-09-29", "close": 0.68, "volume": 104807.0}, {"date": "2023-10-02", "close": 0.68, "volume": 55923.0}, {"date": "2023-10-03", "close": 0.69, "volume": 29522.0}, {"date": "2023-10-04", "close": 0.685, "volume": 55336.0}, {"date": "2023-10-05", "close": 0.68, "volume": 186171.0}, {"date": "2023-10-06", "close": 0.68, "volume": 83945.0}, {"date": "2023-10-09", "close": 0.68, "volume": 68791.0}, {"date": "2023-10-10", "close": 0.68, "volume": 74288.0}, {"date": "2023-10-11", "close": 0.69, "volume": 6514.0}, {"date": "2023-10-12", "close": 0.685, "volume": 33399.0}, {"date": "2023-10-13", "close": 0.685, "volume": 52006.0}, {"date": "2023-10-16", "close": 0.69, "volume": 15754.0}, {"date": "2023-10-17", "close": 0.685, "volume": 79282.0}, {"date": "2023-10-18", "close": 0.685, "volume": 31069.0}, {"date": "2023-10-19", "close": 0.69, "volume": 84648.0}, {"date": "2023-10-20", "close": 0.67, "volume": 51448.0}, {"date": "2023-10-23", "close": 0.655, "volume": 20001.0}, {"date": "2023-10-24", "close": 0.645, "volume": 67535.0}, {"date": "2023-10-25", "close": 0.635, "volume": 107076.0}, {"date": "2023-10-26", "close": 0.635, "volume": 38612.0}, {"date": "2023-10-27", "close": 0.635, "volume": 10700.0}, {"date": "2023-11-01", "close": 0.64, "volume": 10015.0}, {"date": "2023-11-02", "close": 0.64, "volume": 12501.0}, {"date": "2023-11-03", "close": 0.65, "volume": 1999.0}, {"date": "2023-11-06", "close": 0.635, "volume": 48763.0}, {"date": "2023-11-07", "close": 0.635, "volume": 7890.0}, {"date": "2023-11-08", "close": 0.65, "volume": 12.0}, {"date": "2023-11-09", "close": 0.64, "volume": 101909.0}, {"date": "2023-11-10", "close": 0.64, "volume": 153545.0}, {"date": "2023-11-13", "close": 0.64, "volume": 186860.0}, {"date": "2023-11-14", "close": 0.64, "volume": 147513.0}, {"date": "2023-11-15", "close": 0.65, "volume": 122056.0}, {"date": "2023-11-16", "close": 0.65, "volume": 2228.0}, {"date": "2023-11-17", "close": 0.65, "volume": 6697.0}, {"date": "2023-11-20", "close": 0.65, "volume": 23008.0}, {"date": "2023-11-22", "close": 0.65, "volume": 11561.0}, {"date": "2023-11-23", "close": 0.645, "volume": 28694.0}, {"date": "2023-11-24", "close": 0.64, "volume": 221730.0}, {"date": "2023-11-27", "close": 0.645, "volume": 26747.0}, {"date": "2023-11-28", "close": 0.655, "volume": 1500.0}, {"date": "2023-11-29", "close": 0.655, "volume": 79141.0}, {"date": "2023-11-30", "close": 0.65, "volume": 10791.0}, {"date": "2023-12-01", "close": 0.65, "volume": 1550.0}, {"date": "2023-12-04", "close": 0.64, "volume": 80884.0}, {"date": "2023-12-05", "close": 0.655, "volume": 1389.0}, {"date": "2023-12-06", "close": 0.645, "volume": 77466.0}, {"date": "2023-12-07", "close": 0.64, "volume": 12267.0}, {"date": "2023-12-08", "close": 0.66, "volume": 57038.0}, {"date": "2023-12-11", "close": 0.665, "volume": 27249.0}, {"date": "2023-12-12", "close": 0.665, "volume": 82793.0}, {"date": "2023-12-13", "close": 0.67, "volume": 74.0}, {"date": "2023-12-14", "close": 0.7, "volume": 127488.0}, {"date": "2023-12-15", "close": 0.73, "volume": 158827.0}, {"date": "2023-12-18", "close": 0.71, "volume": 173138.0}, {"date": "2023-12-19", "close": 0.715, "volume": 97671.0}, {"date": "2023-12-20", "close": 0.72, "volume": 143148.0}, {"date": "2023-12-21", "close": 0.725, "volume": 26446.0}, {"date": "2023-12-22", "close": 0.745, "volume": 712843.0}, {"date": "2023-12-27", "close": 0.745, "volume": 57292.0}, {"date": "2023-12-28", "close": 0.74, "volume": 79827.0}, {"date": "2023-12-29", "close": 0.74, "volume": 122807.0}, {"date": "2024-01-02", "close": 0.765, "volume": 247314.0}, {"date": "2024-01-03", "close": 0.77, "volume": 209279.0}, {"date": "2024-01-04", "close": 0.78, "volume": 140749.0}, {"date": "2024-01-05", "close": 0.79, "volume": 133931.0}, {"date": "2024-01-08", "close": 0.79, "volume": 125.0}, {"date": "2024-01-09", "close": 0.78, "volume": 168.0}, {"date": "2024-01-10", "close": 0.76, "volume": 88593.0}, {"date": "2024-01-11", "close": 0.78, "volume": 82768.0}, {"date": "2024-01-12", "close": 0.765, "volume": 18014.0}, {"date": "2024-01-15", "close": 0.77, "volume": 43472.0}, {"date": "2024-01-16", "close": 0.77, "volume": 24489.0}, {"date": "2024-01-17", "close": 0.76, "volume": 94279.0}, {"date": "2024-01-18", "close": 0.75, "volume": 89344.0}, {"date": "2024-01-19", "close": 0.75, "volume": 123133.0}, {"date": "2024-01-22", "close": 0.75, "volume": 14066.0}, {"date": "2024-01-23", "close": 0.745, "volume": 16975.0}, {"date": "2024-01-24", "close": 0.745, "volume": 1907.0}, {"date": "2024-01-25", "close": 0.77, "volume": 53624.0}, {"date": "2024-01-29", "close": 0.715, "volume": 290089.0}, {"date": "2024-01-30", "close": 0.73, "volume": 110610.0}, {"date": "2024-01-31", "close": 0.77, "volume": 24857.0}, {"date": "2024-02-01", "close": 0.75, "volume": 47248.0}, {"date": "2024-02-02", "close": 0.75, "volume": 71749.0}, {"date": "2024-02-05", "close": 0.735, "volume": 62015.0}, {"date": "2024-02-06", "close": 0.745, "volume": 106608.0}, {"date": "2024-02-07", "close": 0.735, "volume": 149275.0}, {"date": "2024-02-08", "close": 0.73, "volume": 166824.0}, {"date": "2024-02-09", "close": 0.72, "volume": 35923.0}, {"date": "2024-02-12", "close": 0.725, "volume": 53774.0}, {"date": "2024-02-13", "close": 0.69, "volume": 198824.0}, {"date": "2024-02-14", "close": 0.715, "volume": 42076.0}, {"date": "2024-02-15", "close": 0.69, "volume": 153922.0}, {"date": "2024-02-16", "close": 0.735, "volume": 59159.0}, {"date": "2024-02-19", "close": 0.7, "volume": 139500.0}, {"date": "2024-02-20", "close": 0.705, "volume": 113271.0}, {"date": "2024-02-21", "close": 0.725, "volume": 18201.0}, {"date": "2024-02-22", "close": 0.74, "volume": 49230.0}, {"date": "2024-02-23", "close": 0.755, "volume": 92291.0}, {"date": "2024-02-26", "close": 0.75, "volume": 113803.0}, {"date": "2024-02-27", "close": 0.73, "volume": 8996.0}, {"date": "2024-02-28", "close": 0.75, "volume": 23510.0}, {"date": "2024-03-01", "close": 0.75, "volume": 37925.0}, {"date": "2024-03-05", "close": 0.725, "volume": 189178.0}, {"date": "2024-03-06", "close": 0.73, "volume": 13458.0}, {"date": "2024-03-07", "close": 0.735, "volume": 225242.0}, {"date": "2024-03-08", "close": 0.735, "volume": 1640.0}, {"date": "2024-03-12", "close": 0.75, "volume": 13000.0}, {"date": "2024-03-13", "close": 0.75, "volume": 60931.0}, {"date": "2024-03-14", "close": 0.75, "volume": 269704.0}, {"date": "2024-03-15", "close": 0.74, "volume": 225357.0}, {"date": "2024-03-18", "close": 0.735, "volume": 72048.0}, {"date": "2024-03-19", "close": 0.74, "volume": 87411.0}, {"date": "2024-03-20", "close": 0.75, "volume": 48696.0}, {"date": "2024-03-21", "close": 0.745, "volume": 21834.0}, {"date": "2024-03-22", "close": 0.745, "volume": 64724.0}, {"date": "2024-03-25", "close": 0.75, "volume": 140000.0}, {"date": "2024-03-26", "close": 0.75, "volume": 84679.0}, {"date": "2024-03-27", "close": 0.75, "volume": 29730.0}, {"date": "2024-03-28", "close": 0.745, "volume": 338965.0}, {"date": "2024-04-02", "close": 0.75, "volume": 454550.0}, {"date": "2024-04-03", "close": 0.745, "volume": 26462.0}, {"date": "2024-04-04", "close": 0.74, "volume": 50593.0}, {"date": "2024-04-05", "close": 0.735, "volume": 2353.0}, {"date": "2024-04-08", "close": 0.735, "volume": 169386.0}, {"date": "2024-04-09", "close": 0.735, "volume": 72875.0}, {"date": "2024-04-10", "close": 0.75, "volume": 102373.0}, {"date": "2024-04-11", "close": 0.75, "volume": 340003.0}, {"date": "2024-04-12", "close": 0.76, "volume": 61673.0}, {"date": "2024-04-15", "close": 0.74, "volume": 20696.0}, {"date": "2024-04-16", "close": 0.755, "volume": 173339.0}, {"date": "2024-04-17", "close": 0.75, "volume": 31257.0}, {"date": "2024-04-18", "close": 0.745, "volume": 83115.0}, {"date": "2024-04-19", "close": 0.74, "volume": 44395.0}, {"date": "2024-04-22", "close": 0.74, "volume": 23231.0}, {"date": "2024-04-23", "close": 0.74, "volume": 6544.0}, {"date": "2024-04-24", "close": 0.75, "volume": 9379.0}, {"date": "2024-04-26", "close": 0.75, "volume": 57332.0}, {"date": "2024-04-29", "close": 0.745, "volume": 20430.0}, {"date": "2024-04-30", "close": 0.75, "volume": 88872.0}, {"date": "2024-05-01", "close": 0.75, "volume": 64528.0}, {"date": "2024-05-02", "close": 0.74, "volume": 177603.0}, {"date": "2024-05-03", "close": 0.74, "volume": 121639.0}, {"date": "2024-05-06", "close": 0.74, "volume": 430591.0}, {"date": "2024-05-07", "close": 0.75, "volume": 18471.0}, {"date": "2024-05-08", "close": 0.74, "volume": 30343.0}, {"date": "2024-05-09", "close": 0.735, "volume": 143105.0}, {"date": "2024-05-10", "close": 0.745, "volume": 66651.0}, {"date": "2024-05-13", "close": 0.745, "volume": 69704.0}, {"date": "2024-05-14", "close": 0.75, "volume": 275609.0}, {"date": "2024-05-15", "close": 0.725, "volume": 184275.0}, {"date": "2024-05-16", "close": 0.715, "volume": 7890.0}, {"date": "2024-05-17", "close": 0.73, "volume": 32180.0}, {"date": "2024-05-20", "close": 0.715, "volume": 50277.0}, {"date": "2024-05-21", "close": 0.715, "volume": 45852.0}, {"date": "2024-05-22", "close": 0.71, "volume": 54434.0}, {"date": "2024-05-23", "close": 0.695, "volume": 57702.0}, {"date": "2024-05-24", "close": 0.7, "volume": 10800.0}, {"date": "2024-05-27", "close": 0.71, "volume": 66584.0}, {"date": "2024-05-28", "close": 0.7, "volume": 112942.0}, {"date": "2024-05-29", "close": 0.695, "volume": 6702.0}, {"date": "2024-05-30", "close": 0.685, "volume": 48901.0}, {"date": "2024-05-31", "close": 0.685, "volume": 50551.0}, {"date": "2024-06-03", "close": 0.695, "volume": 89694.0}, {"date": "2024-06-04", "close": 0.69, "volume": 47474.0}, {"date": "2024-06-05", "close": 0.69, "volume": 74043.0}, {"date": "2024-06-06", "close": 0.705, "volume": 8879.0}, {"date": "2024-06-07", "close": 0.705, "volume": 58177.0}, {"date": "2024-06-11", "close": 0.69, "volume": 119257.0}, {"date": "2024-06-12", "close": 0.685, "volume": 99316.0}, {"date": "2024-06-13", "close": 0.7, "volume": 6004.0}, {"date": "2024-06-14", "close": 0.7, "volume": 246307.0}, {"date": "2024-06-17", "close": 0.695, "volume": 5059.0}, {"date": "2024-06-18", "close": 0.705, "volume": 24440.0}, {"date": "2024-06-19", "close": 0.7, "volume": 233977.0}, {"date": "2024-06-20", "close": 0.7, "volume": 112482.0}, {"date": "2024-06-21", "close": 0.7, "volume": 267449.0}, {"date": "2024-06-24", "close": 0.695, "volume": 234038.0}, {"date": "2024-06-25", "close": 0.695, "volume": 211776.0}, {"date": "2024-06-26", "close": 0.7, "volume": 77413.0}, {"date": "2024-06-27", "close": 0.695, "volume": 163352.0}, {"date": "2024-06-28", "close": 0.695, "volume": 67710.0}, {"date": "2024-07-01", "close": 0.7, "volume": 36948.0}, {"date": "2024-07-02", "close": 0.695, "volume": 150228.0}, {"date": "2024-07-03", "close": 0.695, "volume": 66363.0}, {"date": "2024-07-04", "close": 0.7, "volume": 35536.0}, {"date": "2024-07-05", "close": 0.7, "volume": 105216.0}, {"date": "2024-07-08", "close": 0.71, "volume": 137534.0}, {"date": "2024-07-09", "close": 0.705, "volume": 6719.0}, {"date": "2024-07-10", "close": 0.71, "volume": 18899.0}, {"date": "2024-07-11", "close": 0.7, "volume": 230530.0}, {"date": "2024-07-12", "close": 0.71, "volume": 45464.0}, {"date": "2024-07-16", "close": 0.705, "volume": 22867.0}, {"date": "2024-07-17", "close": 0.7, "volume": 10118.0}, {"date": "2024-07-18", "close": 0.71, "volume": 165670.0}, {"date": "2024-07-19", "close": 0.7025, "volume": 19331.0}, {"date": "2024-07-23", "close": 0.705, "volume": 57218.0}, {"date": "2024-07-24", "close": 0.705, "volume": 25581.0}, {"date": "2024-07-25", "close": 0.705, "volume": 2863.0}, {"date": "2024-07-26", "close": 0.705, "volume": 139478.0}, {"date": "2024-07-29", "close": 0.72, "volume": 104575.0}, {"date": "2024-07-30", "close": 0.715, "volume": 68778.0}, {"date": "2024-07-31", "close": 0.72, "volume": 148155.0}, {"date": "2024-08-01", "close": 0.72, "volume": 93321.0}, {"date": "2024-08-02", "close": 0.725, "volume": 148500.0}, {"date": "2024-08-05", "close": 0.7, "volume": 104300.0}, {"date": "2024-08-06", "close": 0.715, "volume": 7735.0}, {"date": "2024-08-07", "close": 0.7, "volume": 90002.0}, {"date": "2024-08-08", "close": 0.7, "volume": 82525.0}, {"date": "2024-08-09", "close": 0.7, "volume": 93951.0}, {"date": "2024-08-12", "close": 0.715, "volume": 1280.0}, {"date": "2024-08-13", "close": 0.715, "volume": 14071.0}, {"date": "2024-08-14", "close": 0.72, "volume": 13487.0}, {"date": "2024-08-15", "close": 0.73, "volume": 123765.0}, {"date": "2024-08-16", "close": 0.74, "volume": 70000.0}, {"date": "2024-08-19", "close": 0.745, "volume": 29029.0}, {"date": "2024-08-20", "close": 0.78, "volume": 89216.0}, {"date": "2024-08-21", "close": 0.755, "volume": 99326.0}, {"date": "2024-08-22", "close": 0.73, "volume": 51269.0}, {"date": "2024-08-23", "close": 0.75, "volume": 104046.0}, {"date": "2024-08-26", "close": 0.74, "volume": 53888.0}, {"date": "2024-08-27", "close": 0.745, "volume": 76124.0}, {"date": "2024-08-28", "close": 0.77, "volume": 20490.0}, {"date": "2024-08-29", "close": 0.75, "volume": 204305.0}, {"date": "2024-08-30", "close": 0.76, "volume": 23002.0}, {"date": "2024-09-02", "close": 0.77, "volume": 395090.0}, {"date": "2024-09-03", "close": 0.78, "volume": 360264.0}, {"date": "2024-09-04", "close": 0.78, "volume": 179581.0}, {"date": "2024-09-05", "close": 0.8, "volume": 335305.0}, {"date": "2024-09-06", "close": 0.78, "volume": 37590.0}, {"date": "2024-09-09", "close": 0.8, "volume": 98905.0}, {"date": "2024-09-10", "close": 0.78, "volume": 114211.0}, {"date": "2024-09-11", "close": 0.78, "volume": 48247.0}, {"date": "2024-09-12", "close": 0.7775, "volume": 12248.0}, {"date": "2024-09-13", "close": 0.795, "volume": 60221.0}, {"date": "2024-09-16", "close": 0.785, "volume": 51383.0}, {"date": "2024-09-17", "close": 0.775, "volume": 14443.0}, {"date": "2024-09-18", "close": 0.79, "volume": 5035.0}, {"date": "2024-09-19", "close": 0.775, "volume": 739.0}, {"date": "2024-09-20", "close": 0.79, "volume": 9502.0}, {"date": "2024-09-23", "close": 0.79, "volume": 30970.0}, {"date": "2024-09-24", "close": 0.79, "volume": 1370.0}, {"date": "2024-09-25", "close": 0.79, "volume": 57600.0}, {"date": "2024-09-26", "close": 0.79, "volume": 84993.0}, {"date": "2024-09-27", "close": 0.8, "volume": 61831.0}, {"date": "2024-09-30", "close": 0.805, "volume": 74682.0}, {"date": "2024-10-01", "close": 0.8025, "volume": 172228.0}, {"date": "2024-10-02", "close": 0.79, "volume": 50472.0}, {"date": "2024-10-03", "close": 0.795, "volume": 19443.0}, {"date": "2024-10-04", "close": 0.8, "volume": 68760.0}, {"date": "2024-10-07", "close": 0.82, "volume": 171407.0}, {"date": "2024-10-08", "close": 0.81, "volume": 36725.0}, {"date": "2024-10-09", "close": 0.83, "volume": 112027.0}, {"date": "2024-10-10", "close": 0.825, "volume": 26.0}, {"date": "2024-10-11", "close": 0.835, "volume": 69938.0}, {"date": "2024-10-14", "close": 0.835, "volume": 38814.0}, {"date": "2024-10-15", "close": 0.83, "volume": 38124.0}, {"date": "2024-10-16", "close": 0.845, "volume": 37934.0}, {"date": "2024-10-17", "close": 0.845, "volume": 87685.0}, {"date": "2024-10-18", "close": 0.845, "volume": 75455.0}, {"date": "2024-10-21", "close": 0.805, "volume": 195274.0}, {"date": "2024-10-22", "close": 0.815, "volume": 84702.0}, {"date": "2024-10-23", "close": 0.8, "volume": 7113.0}, {"date": "2024-10-24", "close": 0.795, "volume": 99172.0}, {"date": "2024-10-25", "close": 0.795, "volume": 30300.0}, {"date": "2024-10-28", "close": 0.775, "volume": 211512.0}, {"date": "2024-10-29", "close": 0.795, "volume": 15849.0}, {"date": "2024-10-30", "close": 0.785, "volume": 2020.0}, {"date": "2024-10-31", "close": 0.77, "volume": 59742.0}, {"date": "2024-11-01", "close": 0.77, "volume": 59850.0}, {"date": "2024-11-04", "close": 0.765, "volume": 30000.0}, {"date": "2024-11-05", "close": 0.77, "volume": 20835.0}, {"date": "2024-11-06", "close": 0.78, "volume": 19774.0}, {"date": "2024-11-07", "close": 0.78, "volume": 50035.0}, {"date": "2024-11-08", "close": 0.78, "volume": 24930.0}, {"date": "2024-11-11", "close": 0.78, "volume": 14132.0}, {"date": "2024-11-12", "close": 0.78, "volume": 41600.0}, {"date": "2024-11-13", "close": 0.775, "volume": 67287.0}, {"date": "2024-11-14", "close": 0.79, "volume": 928.0}, {"date": "2024-11-15", "close": 0.78, "volume": 42824.0}, {"date": "2024-11-18", "close": 0.78, "volume": 50171.0}, {"date": "2024-11-19", "close": 0.78, "volume": 64243.0}, {"date": "2024-11-20", "close": 0.775, "volume": 163031.0}, {"date": "2024-11-21", "close": 0.775, "volume": 71977.0}, {"date": "2024-11-22", "close": 0.78, "volume": 49645.0}, {"date": "2024-11-25", "close": 0.78, "volume": 11322.0}, {"date": "2024-11-26", "close": 0.79, "volume": 18402.0}, {"date": "2024-11-27", "close": 0.77, "volume": 32090.0}, {"date": "2024-11-28", "close": 0.77, "volume": 10004.0}, {"date": "2024-11-29", "close": 0.765, "volume": 148731.0}, {"date": "2024-12-02", "close": 0.775, "volume": 45815.0}, {"date": "2024-12-03", "close": 0.765, "volume": 159236.0}, {"date": "2024-12-04", "close": 0.74, "volume": 196454.0}, {"date": "2024-12-05", "close": 0.76, "volume": 15004.0}, {"date": "2024-12-06", "close": 0.77, "volume": 36450.0}, {"date": "2024-12-09", "close": 0.765, "volume": 28002.0}, {"date": "2024-12-10", "close": 0.76, "volume": 160668.0}, {"date": "2024-12-11", "close": 0.765, "volume": 95008.0}, {"date": "2024-12-12", "close": 0.795, "volume": 234464.0}, {"date": "2024-12-13", "close": 0.785, "volume": 228983.0}, {"date": "2024-12-16", "close": 0.77, "volume": 172202.0}, {"date": "2024-12-17", "close": 0.795, "volume": 32002.0}, {"date": "2024-12-18", "close": 0.79, "volume": 92794.0}, {"date": "2024-12-19", "close": 0.765, "volume": 62048.0}, {"date": "2024-12-23", "close": 0.77, "volume": 20000.0}, {"date": "2024-12-24", "close": 0.775, "volume": 68010.0}, {"date": "2024-12-27", "close": 0.77, "volume": 33218.0}, {"date": "2024-12-31", "close": 0.775, "volume": 8321.0}, {"date": "2025-01-02", "close": 0.785, "volume": 16932.0}, {"date": "2025-01-03", "close": 0.795, "volume": 9701.0}, {"date": "2025-01-06", "close": 0.79, "volume": 69149.0}, {"date": "2025-01-07", "close": 0.785, "volume": 24223.0}, {"date": "2025-01-08", "close": 0.795, "volume": 56827.0}, {"date": "2025-01-09", "close": 0.79, "volume": 15291.0}, {"date": "2025-01-10", "close": 0.81, "volume": 111065.0}, {"date": "2025-01-13", "close": 0.8, "volume": 73055.0}, {"date": "2025-01-14", "close": 0.805, "volume": 77891.0}, {"date": "2025-01-15", "close": 0.805, "volume": 40333.0}, {"date": "2025-01-16", "close": 0.805, "volume": 48151.0}, {"date": "2025-01-17", "close": 0.805, "volume": 45665.0}, {"date": "2025-01-20", "close": 0.82, "volume": 32663.0}, {"date": "2025-01-21", "close": 0.805, "volume": 31588.0}, {"date": "2025-01-22", "close": 0.81, "volume": 117364.0}, {"date": "2025-01-23", "close": 0.81, "volume": 54000.0}, {"date": "2025-01-24", "close": 0.81, "volume": 47954.0}, {"date": "2025-01-28", "close": 0.805, "volume": 20362.0}, {"date": "2025-01-29", "close": 0.8, "volume": 25952.0}, {"date": "2025-01-31", "close": 0.81, "volume": 1482.0}, {"date": "2025-02-03", "close": 0.805, "volume": 38278.0}, {"date": "2025-02-04", "close": 0.81, "volume": 48850.0}, {"date": "2025-02-05", "close": 0.815, "volume": 33595.0}, {"date": "2025-02-06", "close": 0.815, "volume": 54051.0}, {"date": "2025-02-07", "close": 0.82, "volume": 39061.0}, {"date": "2025-02-10", "close": 0.84, "volume": 131612.0}, {"date": "2025-02-11", "close": 0.835, "volume": 16264.0}, {"date": "2025-02-12", "close": 0.84, "volume": 59892.0}, {"date": "2025-02-13", "close": 0.825, "volume": 106298.0}, {"date": "2025-02-14", "close": 0.845, "volume": 10211.0}, {"date": "2025-02-17", "close": 0.835, "volume": 116590.0}, {"date": "2025-02-18", "close": 0.805, "volume": 23500.0}, {"date": "2025-02-19", "close": 0.82, "volume": 53522.0}, {"date": "2025-02-20", "close": 0.815, "volume": 48002.0}, {"date": "2025-02-21", "close": 0.81, "volume": 6902.0}, {"date": "2025-02-24", "close": 0.81, "volume": 103885.0}, {"date": "2025-02-25", "close": 0.78, "volume": 84365.0}, {"date": "2025-02-26", "close": 0.77, "volume": 93144.0}, {"date": "2025-02-27", "close": 0.77, "volume": 82439.0}, {"date": "2025-02-28", "close": 0.78, "volume": 36728.0}, {"date": "2025-03-03", "close": 0.765, "volume": 102374.0}, {"date": "2025-03-04", "close": 0.77, "volume": 197003.0}, {"date": "2025-03-05", "close": 0.77, "volume": 17323.0}, {"date": "2025-03-06", "close": 0.77, "volume": 3350.0}, {"date": "2025-03-07", "close": 0.76, "volume": 266912.0}, {"date": "2025-03-10", "close": 0.75, "volume": 112341.0}, {"date": "2025-03-11", "close": 0.74, "volume": 96443.0}, {"date": "2025-03-12", "close": 0.735, "volume": 215374.0}, {"date": "2025-03-13", "close": 0.735, "volume": 44780.0}, {"date": "2025-03-14", "close": 0.75, "volume": 38681.0}, {"date": "2025-03-17", "close": 0.765, "volume": 45679.0}, {"date": "2025-03-18", "close": 0.76, "volume": 74540.0}, {"date": "2025-03-19", "close": 0.77, "volume": 81934.0}, {"date": "2025-03-20", "close": 0.775, "volume": 72677.0}, {"date": "2025-03-21", "close": 0.76, "volume": 6450.0}, {"date": "2025-03-24", "close": 0.76, "volume": 1608.0}, {"date": "2025-03-25", "close": 0.77, "volume": 3572.0}, {"date": "2025-03-26", "close": 0.765, "volume": 31250.0}, {"date": "2025-03-27", "close": 0.77, "volume": 62202.0}, {"date": "2025-03-28", "close": 0.79, "volume": 2026.0}, {"date": "2025-03-31", "close": 0.775, "volume": 2290.0}, {"date": "2025-04-01", "close": 0.755, "volume": 58735.0}, {"date": "2025-04-02", "close": 0.77, "volume": 10914.0}, {"date": "2025-04-03", "close": 0.78, "volume": 6878.0}, {"date": "2025-04-04", "close": 0.77, "volume": 26279.0}, {"date": "2025-04-07", "close": 0.75, "volume": 311960.0}, {"date": "2025-04-08", "close": 0.75, "volume": 20053.0}, {"date": "2025-04-09", "close": 0.755, "volume": 57400.0}, {"date": "2025-04-10", "close": 0.77, "volume": 17200.0}, {"date": "2025-04-11", "close": 0.77, "volume": 403.0}, {"date": "2025-04-14", "close": 0.77, "volume": 79300.0}, {"date": "2025-04-15", "close": 0.78, "volume": 216501.0}, {"date": "2025-04-16", "close": 0.775, "volume": 4501.0}, {"date": "2025-04-17", "close": 0.775, "volume": 90109.0}, {"date": "2025-04-22", "close": 0.77, "volume": 90440.0}, {"date": "2025-04-23", "close": 0.775, "volume": 3000.0}, {"date": "2025-04-24", "close": 0.805, "volume": 288496.0}, {"date": "2025-04-28", "close": 0.805, "volume": 36329.0}, {"date": "2025-04-29", "close": 0.82, "volume": 57266.0}, {"date": "2025-04-30", "close": 0.83, "volume": 43979.0}, {"date": "2025-05-01", "close": 0.81, "volume": 193819.0}, {"date": "2025-05-02", "close": 0.82, "volume": 54575.0}, {"date": "2025-05-05", "close": 0.825, "volume": 81491.0}, {"date": "2025-05-06", "close": 0.825, "volume": 31440.0}, {"date": "2025-05-07", "close": 0.82, "volume": 59672.0}, {"date": "2025-05-08", "close": 0.82, "volume": 30994.0}, {"date": "2025-05-09", "close": 0.82, "volume": 48032.0}, {"date": "2025-05-12", "close": 0.84, "volume": 198933.0}, {"date": "2025-05-13", "close": 0.86, "volume": 157466.0}, {"date": "2025-05-14", "close": 0.86, "volume": 89053.0}, {"date": "2025-05-15", "close": 0.85, "volume": 73200.0}, {"date": "2025-05-16", "close": 0.845, "volume": 26194.0}, {"date": "2025-05-19", "close": 0.84, "volume": 52910.0}, {"date": "2025-05-20", "close": 0.825, "volume": 21607.0}, {"date": "2025-05-21", "close": 0.82, "volume": 14812.0}, {"date": "2025-05-22", "close": 0.815, "volume": 45163.0}, {"date": "2025-05-23", "close": 0.805, "volume": 77747.0}, {"date": "2025-05-26", "close": 0.805, "volume": 53193.0}, {"date": "2025-05-27", "close": 0.8, "volume": 100787.0}, {"date": "2025-05-28", "close": 0.805, "volume": 9815.0}, {"date": "2025-05-29", "close": 0.81, "volume": 225.0}, {"date": "2025-05-30", "close": 0.805, "volume": 1892.0}, {"date": "2025-06-02", "close": 0.83, "volume": 8100.0}, {"date": "2025-06-03", "close": 0.81, "volume": 6653.0}, {"date": "2025-06-04", "close": 0.81, "volume": 4864.0}, {"date": "2025-06-05", "close": 0.81, "volume": 12216.0}, {"date": "2025-06-06", "close": 0.825, "volume": 34751.0}, {"date": "2025-06-10", "close": 0.82, "volume": 59527.0}, {"date": "2025-06-11", "close": 0.815, "volume": 94132.0}, {"date": "2025-06-12", "close": 0.81, "volume": 45262.0}, {"date": "2025-06-13", "close": 0.81, "volume": 69089.0}, {"date": "2025-06-16", "close": 0.81, "volume": 160.0}, {"date": "2025-06-17", "close": 0.81, "volume": 23172.0}, {"date": "2025-06-18", "close": 0.81, "volume": 56863.0}, {"date": "2025-06-19", "close": 0.8, "volume": 67599.0}, {"date": "2025-06-20", "close": 0.8, "volume": 24974.0}, {"date": "2025-06-23", "close": 0.78, "volume": 88464.0}, {"date": "2025-06-24", "close": 0.79, "volume": 16323.0}, {"date": "2025-06-25", "close": 0.805, "volume": 66288.0}, {"date": "2025-06-26", "close": 0.8, "volume": 59105.0}, {"date": "2025-06-27", "close": 0.795, "volume": 82354.0}, {"date": "2025-06-30", "close": 0.785, "volume": 86625.0}, {"date": "2025-07-01", "close": 0.795, "volume": 161979.0}, {"date": "2025-07-03", "close": 0.8, "volume": 2170.0}, {"date": "2025-07-04", "close": 0.815, "volume": 20420.0}, {"date": "2025-07-07", "close": 0.82, "volume": 144715.0}, {"date": "2025-07-08", "close": 0.81, "volume": 6502.0}, {"date": "2025-07-09", "close": 0.83, "volume": 139730.0}, {"date": "2025-07-10", "close": 0.835, "volume": 6980.0}, {"date": "2025-07-11", "close": 0.835, "volume": 96042.0}, {"date": "2025-07-14", "close": 0.82, "volume": 4880.0}, {"date": "2025-07-15", "close": 0.82, "volume": 45251.0}, {"date": "2025-07-16", "close": 0.83, "volume": 66742.0}, {"date": "2025-07-17", "close": 0.825, "volume": 108639.0}, {"date": "2025-07-18", "close": 0.84, "volume": 353090.0}, {"date": "2025-07-21", "close": 0.845, "volume": 47099.0}, {"date": "2025-07-22", "close": 0.845, "volume": 43514.0}, {"date": "2025-07-23", "close": 0.84, "volume": 44122.0}, {"date": "2025-07-24", "close": 0.83, "volume": 60000.0}, {"date": "2025-07-25", "close": 0.85, "volume": 22897.0}, {"date": "2025-07-28", "close": 0.855, "volume": 72006.0}, {"date": "2025-07-29", "close": 0.86, "volume": 71307.0}, {"date": "2025-07-30", "close": 0.85, "volume": 46515.0}, {"date": "2025-07-31", "close": 0.89, "volume": 145403.0}, {"date": "2025-08-01", "close": 0.885, "volume": 30967.0}, {"date": "2025-08-04", "close": 0.88, "volume": 31012.0}, {"date": "2025-08-05", "close": 0.89, "volume": 99872.0}, {"date": "2025-08-06", "close": 0.89, "volume": 30013.0}, {"date": "2025-08-07", "close": 0.9, "volume": 365595.0}, {"date": "2025-08-08", "close": 0.91, "volume": 121116.0}, {"date": "2025-08-11", "close": 0.9, "volume": 126066.0}, {"date": "2025-08-12", "close": 0.895, "volume": 36569.0}, {"date": "2025-08-13", "close": 0.89, "volume": 42000.0}, {"date": "2025-08-14", "close": 0.895, "volume": 54589.0}, {"date": "2025-08-15", "close": 0.9, "volume": 83360.0}, {"date": "2025-08-18", "close": 0.895, "volume": 282580.0}, {"date": "2025-08-19", "close": 0.895, "volume": 113243.0}, {"date": "2025-08-20", "close": 0.91, "volume": 89342.0}, {"date": "2025-08-21", "close": 0.89, "volume": 137048.0}, {"date": "2025-08-22", "close": 0.89, "volume": 36179.0}, {"date": "2025-08-25", "close": 0.89, "volume": 5593.0}, {"date": "2025-08-26", "close": 0.91, "volume": 582325.0}, {"date": "2025-08-27", "close": 0.9, "volume": 119733.0}, {"date": "2025-08-28", "close": 0.915, "volume": 261408.0}, {"date": "2025-08-29", "close": 0.91, "volume": 178723.0}, {"date": "2025-09-01", "close": 0.9, "volume": 62429.0}, {"date": "2025-09-02", "close": 0.905, "volume": 88959.0}, {"date": "2025-09-03", "close": 0.9, "volume": 73589.0}, {"date": "2025-09-04", "close": 0.9, "volume": 22679.0}, {"date": "2025-09-05", "close": 0.9, "volume": 138096.0}, {"date": "2025-09-08", "close": 0.915, "volume": 138649.0}, {"date": "2025-09-09", "close": 0.905, "volume": 177911.0}, {"date": "2025-09-10", "close": 0.9, "volume": 5000.0}, {"date": "2025-09-11", "close": 0.92, "volume": 129067.0}, {"date": "2025-09-12", "close": 0.91, "volume": 190172.0}, {"date": "2025-09-15", "close": 0.91, "volume": 91799.0}, {"date": "2025-09-16", "close": 0.915, "volume": 164675.0}, {"date": "2025-09-17", "close": 0.925, "volume": 70439.0}, {"date": "2025-09-18", "close": 0.915, "volume": 10307.0}, {"date": "2025-09-19", "close": 0.915, "volume": 220140.0}, {"date": "2025-09-22", "close": 0.92, "volume": 158822.0}, {"date": "2025-09-23", "close": 0.91, "volume": 94902.0}, {"date": "2025-09-24", "close": 0.92, "volume": 124080.0}, {"date": "2025-09-25", "close": 0.935, "volume": 154762.0}, {"date": "2025-09-26", "close": 0.955, "volume": 145146.0}, {"date": "2025-09-29", "close": 0.955, "volume": 129681.0}, {"date": "2025-09-30", "close": 0.975, "volume": 269221.0}, {"date": "2025-10-01", "close": 0.965, "volume": 16036.0}, {"date": "2025-10-02", "close": 0.965, "volume": 69572.0}, {"date": "2025-10-03", "close": 0.96, "volume": 115837.0}, {"date": "2025-10-06", "close": 0.945, "volume": 17518.0}, {"date": "2025-10-07", "close": 0.97, "volume": 65689.0}, {"date": "2025-10-08", "close": 0.96, "volume": 18435.0}, {"date": "2025-10-09", "close": 0.955, "volume": 39949.0}, {"date": "2025-10-10", "close": 0.96, "volume": 59288.0}, {"date": "2025-10-13", "close": 0.95, "volume": 93114.0}, {"date": "2025-10-14", "close": 0.94, "volume": 61206.0}, {"date": "2025-10-15", "close": 0.96, "volume": 13000.0}, {"date": "2025-10-16", "close": 0.95, "volume": 7675.0}, {"date": "2025-10-17", "close": 0.945, "volume": 77880.0}, {"date": "2025-10-20", "close": 0.935, "volume": 113796.0}, {"date": "2025-10-21", "close": 0.95, "volume": 55523.0}, {"date": "2025-10-22", "close": 0.94, "volume": 135398.0}, {"date": "2025-10-23", "close": 0.95, "volume": 35239.0}, {"date": "2025-10-24", "close": 0.935, "volume": 45914.0}, {"date": "2025-10-27", "close": 0.965, "volume": 274660.0}, {"date": "2025-10-28", "close": 0.95, "volume": 128525.0}, {"date": "2025-10-29", "close": 0.945, "volume": 5516.0}, {"date": "2025-10-30", "close": 0.935, "volume": 128130.0}, {"date": "2025-10-31", "close": 0.935, "volume": 215399.0}, {"date": "2025-11-03", "close": 0.935, "volume": 59225.0}, {"date": "2025-11-04", "close": 0.94, "volume": 62947.0}, {"date": "2025-11-05", "close": 0.935, "volume": 61182.0}, {"date": "2025-11-06", "close": 0.94, "volume": 206285.0}, {"date": "2025-11-07", "close": 0.93, "volume": 174998.0}, {"date": "2025-11-10", "close": 0.93, "volume": 162190.0}, {"date": "2025-11-11", "close": 0.93, "volume": 30865.0}, {"date": "2025-11-12", "close": 0.935, "volume": 4063.0}, {"date": "2025-11-13", "close": 0.93, "volume": 133849.0}, {"date": "2025-11-14", "close": 0.93, "volume": 30483.0}, {"date": "2025-11-17", "close": 0.935, "volume": 49250.0}, {"date": "2025-11-18", "close": 0.925, "volume": 70151.0}, {"date": "2025-11-19", "close": 0.92, "volume": 105994.0}, {"date": "2025-11-20", "close": 0.925, "volume": 26216.0}, {"date": "2025-11-21", "close": 0.92, "volume": 76351.0}, {"date": "2025-11-24", "close": 0.915, "volume": 105120.0}, {"date": "2025-11-25", "close": 0.905, "volume": 128319.0}, {"date": "2025-11-26", "close": 0.895, "volume": 32253.0}, {"date": "2025-11-27", "close": 0.895, "volume": 85254.0}, {"date": "2025-11-28", "close": 0.9, "volume": 92206.0}, {"date": "2025-12-01", "close": 0.89, "volume": 69496.0}, {"date": "2025-12-02", "close": 0.89, "volume": 21464.0}, {"date": "2025-12-03", "close": 0.9, "volume": 58273.0}, {"date": "2025-12-04", "close": 0.9, "volume": 23605.0}, {"date": "2025-12-05", "close": 0.9, "volume": 84136.0}, {"date": "2025-12-08", "close": 0.9, "volume": 130666.0}, {"date": "2025-12-09", "close": 0.905, "volume": 80641.0}, {"date": "2025-12-10", "close": 0.905, "volume": 18836.0}, {"date": "2025-12-11", "close": 0.88, "volume": 259805.0}, {"date": "2025-12-12", "close": 0.89, "volume": 64839.0}, {"date": "2025-12-15", "close": 0.88, "volume": 61711.0}, {"date": "2025-12-16", "close": 0.88, "volume": 2376.0}, {"date": "2025-12-17", "close": 0.88, "volume": 48793.0}, {"date": "2025-12-18", "close": 0.88, "volume": 6818.0}, {"date": "2025-12-19", "close": 0.875, "volume": 187191.0}, {"date": "2025-12-22", "close": 0.88, "volume": 170597.0}, {"date": "2025-12-23", "close": 0.895, "volume": 490.0}, {"date": "2025-12-24", "close": 0.885, "volume": 68074.0}, {"date": "2025-12-29", "close": 0.91, "volume": 58712.0}, {"date": "2025-12-30", "close": 0.905, "volume": 1106.0}, {"date": "2025-12-31", "close": 0.905, "volume": 43703.0}, {"date": "2026-01-02", "close": 0.91, "volume": 13099.0}, {"date": "2026-01-05", "close": 0.93, "volume": 104019.0}, {"date": "2026-01-06", "close": 0.945, "volume": 29699.0}, {"date": "2026-01-07", "close": 0.945, "volume": 28097.0}, {"date": "2026-01-08", "close": 0.935, "volume": 22391.0}, {"date": "2026-01-09", "close": 0.935, "volume": 36233.0}, {"date": "2026-01-12", "close": 0.935, "volume": 107420.0}, {"date": "2026-01-13", "close": 0.9125, "volume": 181484.0}, {"date": "2026-01-14", "close": 0.92, "volume": 3939.0}, {"date": "2026-01-15", "close": 0.92, "volume": 54638.0}, {"date": "2026-01-16", "close": 0.915, "volume": 109104.0}, {"date": "2026-01-19", "close": 0.905, "volume": 25831.0}, {"date": "2026-01-20", "close": 0.9, "volume": 91423.0}, {"date": "2026-01-21", "close": 0.895, "volume": 13699.0}, {"date": "2026-01-22", "close": 0.905, "volume": 14918.0}, {"date": "2026-01-23", "close": 0.89, "volume": 169714.0}, {"date": "2026-01-27", "close": 0.905, "volume": 15294.0}, {"date": "2026-01-28", "close": 0.9, "volume": 9669.0}, {"date": "2026-01-29", "close": 0.895, "volume": 109444.0}, {"date": "2026-01-30", "close": 0.895, "volume": 10283.0}, {"date": "2026-02-02", "close": 0.89, "volume": 41812.0}, {"date": "2026-02-03", "close": 0.91, "volume": 74870.0}, {"date": "2026-02-04", "close": 0.905, "volume": 6600.0}, {"date": "2026-02-05", "close": 0.89, "volume": 92198.0}, {"date": "2026-02-06", "close": 0.89, "volume": 180404.0}, {"date": "2026-02-09", "close": 0.895, "volume": 229196.0}, {"date": "2026-02-10", "close": 0.8975, "volume": 56165.0}, {"date": "2026-02-11", "close": 0.89, "volume": 2946.0}, {"date": "2026-02-12", "close": 0.895, "volume": 106066.0}, {"date": "2026-02-13", "close": 0.875, "volume": 58682.0}, {"date": "2026-02-16", "close": 0.87, "volume": 44734.0}, {"date": "2026-02-17", "close": 0.87, "volume": 2027.0}, {"date": "2026-02-18", "close": 0.86, "volume": 268783.0}, {"date": "2026-02-19", "close": 0.86, "volume": 112340.0}, {"date": "2026-02-20", "close": 0.86, "volume": 214713.0}, {"date": "2026-02-23", "close": 0.86, "volume": 120001.0}, {"date": "2026-02-24", "close": 0.85, "volume": 31384.0}, {"date": "2026-02-25", "close": 0.83, "volume": 142136.0}, {"date": "2026-02-26", "close": 0.81, "volume": 222169.0}, {"date": "2026-02-27", "close": 0.83, "volume": 88054.0}, {"date": "2026-03-02", "close": 0.82, "volume": 81985.0}, {"date": "2026-03-03", "close": 0.805, "volume": 114412.0}, {"date": "2026-03-04", "close": 0.795, "volume": 133408.0}, {"date": "2026-03-05", "close": 0.8, "volume": 50788.0}, {"date": "2026-03-06", "close": 0.795, "volume": 3568.0}, {"date": "2026-03-09", "close": 0.8, "volume": 183124.0}, {"date": "2026-03-10", "close": 0.7925, "volume": 68753.0}, {"date": "2026-03-11", "close": 0.78, "volume": 39130.0}, {"date": "2026-03-12", "close": 0.745, "volume": 138043.0}, {"date": "2026-03-13", "close": 0.765, "volume": 19405.0}, {"date": "2026-03-16", "close": 0.79, "volume": 135951.0}, {"date": "2026-03-17", "close": 0.79, "volume": 49623.0}, {"date": "2026-03-18", "close": 0.775, "volume": 71317.0}, {"date": "2026-03-19", "close": 0.775, "volume": 64077.0}, {"date": "2026-03-20", "close": 0.805, "volume": 42275.0}, {"date": "2026-03-23", "close": 0.775, "volume": 47669.0}, {"date": "2026-03-24", "close": 0.76, "volume": 176360.0}, {"date": "2026-03-25", "close": 0.77, "volume": 34172.0}, {"date": "2026-03-26", "close": 0.755, "volume": 95483.0}, {"date": "2026-03-27", "close": 0.77, "volume": 76412.0}, {"date": "2026-03-30", "close": 0.775, "volume": 155009.0}, {"date": "2026-03-31", "close": 0.765, "volume": 132787.0}, {"date": "2026-04-01", "close": 0.78, "volume": 141052.0}, {"date": "2026-04-02", "close": 0.81, "volume": 6507.0}, {"date": "2026-04-07", "close": 0.8, "volume": 41507.0}, {"date": "2026-04-08", "close": 0.77, "volume": 100315.0}, {"date": "2026-04-09", "close": 0.78, "volume": 143887.0}, {"date": "2026-04-10", "close": 0.78, "volume": 33761.0}, {"date": "2026-04-13", "close": 0.76, "volume": 48865.0}, {"date": "2026-04-14", "close": 0.765, "volume": 33639.0}, {"date": "2026-04-15", "close": 0.78, "volume": 31361.0}, {"date": "2026-04-16", "close": 0.765, "volume": 314945.0}, {"date": "2026-04-17", "close": 0.775, "volume": 45919.0}, {"date": "2026-04-20", "close": 0.775, "volume": 66331.0}, {"date": "2026-04-21", "close": 0.77, "volume": 169560.0}, {"date": "2026-04-22", "close": 0.77, "volume": 11381.0}, {"date": "2026-04-23", "close": 0.77, "volume": 32989.0}, {"date": "2026-04-24", "close": 0.755, "volume": 98802.0}, {"date": "2026-04-27", "close": 0.765, "volume": 34696.0}, {"date": "2026-04-28", "close": 0.76, "volume": 19304.0}, {"date": "2026-04-29", "close": 0.765, "volume": 6500.0}, {"date": "2026-04-30", "close": 0.76, "volume": 241984.0}, {"date": "2026-05-01", "close": 0.765, "volume": 27444.0}, {"date": "2026-05-04", "close": 0.76, "volume": 104229.0}, {"date": "2026-05-05", "close": 0.76, "volume": 214123.0}, {"date": "2026-05-06", "close": 0.775, "volume": 9389.0}, {"date": "2026-05-07", "close": 0.775, "volume": 29620.0}, {"date": "2026-05-08", "close": 0.77, "volume": 77521.0}, {"date": "2026-05-11", "close": 0.775, "volume": 122335.0}, {"date": "2026-05-12", "close": 0.795, "volume": 12389.0}, {"date": "2026-05-13", "close": 0.815, "volume": 38794.0}, {"date": "2026-05-14", "close": 0.795, "volume": 1226.0}, {"date": "2026-05-15", "close": 0.78, "volume": 58870.0}, {"date": "2026-05-18", "close": 0.795, "volume": 976.0}, {"date": "2026-05-19", "close": 0.78, "volume": 33040.0}, {"date": "2026-05-20", "close": 0.78, "volume": 4500.0}, {"date": "2026-05-21", "close": 0.79, "volume": 3486.0}, {"date": "2026-05-22", "close": 0.79, "volume": 61126.0}, {"date": "2026-05-25", "close": 0.77, "volume": 78766.0}, {"date": "2026-05-26", "close": 0.775, "volume": 1289.0}, {"date": "2026-05-27", "close": 0.775, "volume": 10000.0}, {"date": "2026-05-28", "close": 0.77, "volume": 24494.0}, {"date": "2026-05-29", "close": 0.78, "volume": 39220.0}, {"date": "2026-06-01", "close": 0.785, "volume": 173364.0}, {"date": "2026-06-02", "close": 0.78, "volume": 6720.0}, {"date": "2026-06-03", "close": 0.78, "volume": 142238.0}, {"date": "2026-06-04", "close": 0.78, "volume": 1715.0}, {"date": "2026-06-05", "close": 0.78, "volume": 49157.0}, {"date": "2026-06-09", "close": 0.77, "volume": 61413.0}, {"date": "2026-06-10", "close": 0.78, "volume": 465027.0}, {"date": "2026-06-11", "close": 0.74, "volume": 133738.0}, {"date": "2026-06-12", "close": 0.75, "volume": 158532.0}, {"date": "2026-06-15", "close": 0.74, "volume": 44703.0}, {"date": "2026-06-16", "close": 0.75, "volume": 73649.0}, {"date": "2026-06-17", "close": 0.755, "volume": 52706.0}, {"date": "2026-06-18", "close": 0.74, "volume": 316733.0}, {"date": "2026-06-19", "close": 0.74, "volume": 44585.0}, {"date": "2026-06-22", "close": 0.75, "volume": 71088.0}, {"date": "2026-06-23", "close": 0.73, "volume": 187639.0}, {"date": "2026-06-24", "close": 0.745, "volume": 175559.0}, {"date": "2026-06-25", "close": 0.745, "volume": 108404.0}, {"date": "2026-06-26", "close": 0.735, "volume": 123506.0}, {"date": "2026-06-29", "close": 0.725, "volume": 148227.0}, {"date": "2026-06-30", "close": 0.72, "volume": 95510.0}, {"date": "2026-07-01", "close": 0.73, "volume": 30849.0}, {"date": "2026-07-02", "close": 0.73, "volume": 24178.0}, {"date": "2026-07-03", "close": 0.735, "volume": 51360.0}, {"date": "2026-07-06", "close": 0.745, "volume": 23095.0}, {"date": "2026-07-07", "close": 0.74, "volume": 97094.0}, {"date": "2026-07-08", "close": 0.715, "volume": 408372.0}, {"date": "2026-07-09", "close": 0.705, "volume": 169867.0}, {"date": "2026-07-10", "close": 0.7, "volume": 265677.0}, {"date": "2026-07-13", "close": 0.695, "volume": 38047.0}, {"date": "2026-07-14", "close": 0.7, "volume": 93483.0}, {"date": "2026-07-15", "close": 0.69, "volume": 4519.0}, {"date": "2026-07-16", "close": 0.7, "volume": 349343.0}, {"date": "2026-07-17", "close": 0.69, "volume": 83537.0}, {"date": "2026-07-20", "close": 0.69, "volume": 36216.0}, {"date": "2026-07-21", "close": 0.7, "volume": 50362.0}, {"date": "2026-07-22", "close": 0.7, "volume": 17407.0}, {"date": "2026-07-23", "close": 0.695, "volume": 141277.0}, {"date": "2026-07-24", "close": 0.7, "volume": 45039.0}, {"date": "2026-07-27", "close": 0.695, "volume": 56467.0}, {"date": "2026-07-28", "close": 0.7, "volume": 116690.0}, {"date": "2026-07-29", "close": 0.7, "volume": 12274.0}, {"date": "2026-07-30", "close": 0.695, "volume": 4285.0}, {"date": "2026-07-31", "close": 0.695, "volume": 278657.0}, {"date": "2026-08-03", "close": 0.695, "volume": 245079.0}, {"date": "2026-08-04", "close": 0.69, "volume": 129965.0}, {"date": "2026-08-05", "close": 0.7, "volume": 138755.0}, {"date": "2026-08-06", "close": 0.71, "volume": 162037.0}, {"date": "2026-08-07", "close": 0.72, "volume": 115167.0}], "refreshing": true}