{"ticker": "TOT", "overview": {"name": "360 Capital REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TOT", "has_prices": true, "as_of": "2026-09-18", "last": 0.4, "prev_close": 0.405, "change": -0.0050000000000000044, "change_pct": -0.012345679012345689, "session_volume": 111985.0, "vwap_5": 0.4087149512712113, "vwap_20": 0.40570477104545005, "vwap_60": 0.4070160267797778, "vwap_250": 0.4120209020479339, "high_52w": 0.435, "low_52w": 0.385, "avg_volume_20": 99763.25, "sessions": 400, "market_cap": {"value": 89432566.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161201", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161201", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 948}, {"id": "ASX-03157817", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157817", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "ASX-03157815", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157815", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "ASX-03156496", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156496", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15348}, {"id": "ASX-03144918", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144918", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "ASX-03143960", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "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 TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143960", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "ASX-03118900", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118900", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "ASX-03118898", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118898", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "ASX3Y-03114879-1", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "Tony Robert Pitt", "who_key": "Tony Robert Pitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Tony Robert Pitt and TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114879", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "ASX3Y-03114879-2", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "Tony Robert Pitt", "who_key": "Tony Robert Pitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Tony Robert Pitt and TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114879", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "ASX3Y-03114881-1", "src": "ASX", "ticker": "TOT", "cik": "", "company": "360 Capital REIT", "company_raw": "360 Capital REIT", "who": "Andrew Moffat", "who_key": "Andrew Moffat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Moffat files a notice on TOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114881", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Tony Robert Pitt", "notice_type": "3Y", "direct_shares": 22156278.0, "indirect_shares": 90822770.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director or Beneficiary of holders: TT Investments Pty Limited as trustee for 360 Capital", "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114879-2A1686279", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Moffat", "notice_type": "3Y", "direct_shares": 1367706.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Units held by Cowoso Capital Pty Ltd as trustee for The Cowoso Super Fund", "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114881-2A1686281", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Tony Robert Pitt", "notice_type": "3Y", "direct_shares": 21747993.0, "indirect_shares": 89149132.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director or Beneficiary of holders: TT Investments Pty Limited as trustee for 360 Capital", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103400-2A1678983", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/tot", "needs_ocr": 0}], "directors": [{"name": "Tony Robert Pitt", "first_seen": "2026-06-24", "last_seen": "2026-07-28", "status": "current", "notices": 2}, {"name": "Andrew Moffat", "first_seen": "2026-07-28", "last_seen": "2026-07-28", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157142-2A1707866"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153758-2A1706379"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153756-2A1706378"}, {"date": "2026-10-27", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - TOT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153729-2A1706369"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - TOT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153706-2A1706359"}], "performance": {"ticker": "TOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-04-22", "close": 1.3023018, "volume": 2073.0}, {"date": "2015-04-23", "close": 1.24442172, "volume": 69534.0}, {"date": "2015-04-24", "close": 1.24442172, "volume": 187629.0}, {"date": "2015-04-27", "close": 1.24442172, "volume": 161506.0}, {"date": "2015-04-29", "close": 1.24442172, "volume": 47685.0}, {"date": "2015-04-30", "close": 1.24442172, "volume": 25869.0}, {"date": "2015-05-01", "close": 1.26371508, "volume": 35882.0}, {"date": "2015-05-05", "close": 1.23959838, "volume": 67931.0}, {"date": "2015-05-06", "close": 1.23959838, "volume": 62719.0}, {"date": "2015-05-07", "close": 1.21548168, "volume": 61718.0}, {"date": "2015-05-08", "close": 1.205835, "volume": 142268.0}, {"date": "2015-05-11", "close": 1.205835, "volume": 41465.0}, {"date": "2015-05-12", "close": 1.205835, "volume": 10414.0}, {"date": "2015-05-13", "close": 1.205835, "volume": 48353.0}, {"date": "2015-05-18", "close": 1.205835, "volume": 8811.0}, {"date": "2015-05-21", "close": 1.205835, "volume": 48955.0}, {"date": "2015-05-22", "close": 1.205835, "volume": 31404.0}, {"date": "2015-05-25", "close": 1.18654164, "volume": 86066.0}, {"date": "2015-05-26", "close": 1.17689496, "volume": 31202.0}, {"date": "2015-05-27", "close": 1.17689496, "volume": 5079.0}, {"date": "2015-05-28", "close": 1.1576016, "volume": 49240.0}, {"date": "2015-06-01", "close": 1.17689496, "volume": 24127.0}, {"date": "2015-06-02", "close": 1.18654164, "volume": 3525.0}, {"date": "2015-06-03", "close": 1.205835, "volume": 31436.0}, {"date": "2015-06-04", "close": 1.1576016, "volume": 20733.0}, {"date": "2015-06-05", "close": 1.1576016, "volume": 6090.0}, {"date": "2015-06-09", "close": 1.1576016, "volume": 4147.0}, {"date": "2015-06-10", "close": 1.13830824, "volume": 17033.0}, {"date": "2015-06-11", "close": 1.13830824, "volume": 33690.0}, {"date": "2015-06-15", "close": 1.12866156, "volume": 10366.0}, {"date": "2015-06-16", "close": 1.12866156, "volume": 125620.0}, {"date": "2015-06-17", "close": 1.13830824, "volume": 15549.0}, {"date": "2015-06-18", "close": 1.14795492, "volume": 10366.0}, {"date": "2015-06-19", "close": 1.14795492, "volume": 9970.0}, {"date": "2015-06-22", "close": 1.14795492, "volume": 396.0}, {"date": "2015-06-23", "close": 1.14795492, "volume": 10366.0}, {"date": "2015-06-24", "close": 1.14795492, "volume": 9094.0}, {"date": "2015-06-25", "close": 1.12866156, "volume": 5183.0}, {"date": "2015-07-03", "close": 1.13830824, "volume": 6220.0}, {"date": "2015-07-06", "close": 1.11901488, "volume": 31099.0}, {"date": "2015-07-07", "close": 1.14795492, "volume": 14513.0}, {"date": "2015-07-08", "close": 1.14795492, "volume": 2592.0}, {"date": "2015-07-09", "close": 1.13830824, "volume": 1037.0}, {"date": "2015-07-10", "close": 1.14795492, "volume": 27268.0}, {"date": "2015-07-13", "close": 1.09972152, "volume": 1037.0}, {"date": "2015-07-14", "close": 1.12866156, "volume": 1037.0}, {"date": "2015-07-15", "close": 1.1334849, "volume": 29544.0}, {"date": "2015-07-16", "close": 1.1093682, "volume": 1037.0}, {"date": "2015-07-17", "close": 1.09489818, "volume": 46648.0}, {"date": "2015-07-20", "close": 1.11901488, "volume": 12440.0}, {"date": "2015-07-21", "close": 1.11901488, "volume": 36282.0}, {"date": "2015-07-22", "close": 1.09972152, "volume": 43538.0}, {"date": "2015-07-23", "close": 1.1093682, "volume": 16586.0}, {"date": "2015-07-24", "close": 1.09972152, "volume": 1037.0}, {"date": "2015-07-27", "close": 1.09972152, "volume": 11403.0}, {"date": "2015-07-28", "close": 1.09972152, "volume": 10885.0}, {"date": "2015-07-29", "close": 1.11901488, "volume": 47166.0}, {"date": "2015-07-30", "close": 1.11901488, "volume": 26538.0}, {"date": "2015-07-31", "close": 1.09972152, "volume": 12958.0}, {"date": "2015-08-03", "close": 1.11901488, "volume": 23664.0}, {"date": "2015-08-04", "close": 1.11419154, "volume": 50974.0}, {"date": "2015-08-05", "close": 1.11901488, "volume": 57533.0}, {"date": "2015-08-06", "close": 1.09972152, "volume": 40428.0}, {"date": "2015-08-07", "close": 1.08042816, "volume": 46130.0}, {"date": "2015-08-10", "close": 1.0852515, "volume": 23929.0}, {"date": "2015-08-12", "close": 1.08042816, "volume": 3110.0}, {"date": "2015-08-13", "close": 1.07078148, "volume": 18141.0}, {"date": "2015-08-17", "close": 1.07078148, "volume": 21251.0}, {"date": "2015-08-18", "close": 1.07078148, "volume": 33167.0}, {"date": "2015-08-19", "close": 1.07078148, "volume": 23.0}, {"date": "2015-08-20", "close": 1.07078148, "volume": 21562.0}, {"date": "2015-08-21", "close": 1.04184144, "volume": 6220.0}, {"date": "2015-08-24", "close": 0.99843138, "volume": 24199.0}, {"date": "2015-08-25", "close": 1.0129014, "volume": 72046.0}, {"date": "2015-08-26", "close": 1.07078148, "volume": 138410.0}, {"date": "2015-08-27", "close": 1.03219476, "volume": 6464.0}, {"date": "2015-08-28", "close": 1.02254808, "volume": 1665613.0}, {"date": "2015-09-02", "close": 0.98396136, "volume": 22002.0}, {"date": "2015-09-03", "close": 1.0129014, "volume": 23063.0}, {"date": "2015-09-04", "close": 0.97431468, "volume": 26952.0}, {"date": "2015-09-08", "close": 1.0129014, "volume": 10109.0}, {"date": "2015-09-09", "close": 1.0129014, "volume": 20990.0}, {"date": "2015-09-10", "close": 1.0129014, "volume": 4926.0}, {"date": "2015-09-11", "close": 1.03219476, "volume": 77488.0}, {"date": "2015-09-14", "close": 1.02737142, "volume": 24379.0}, {"date": "2015-09-15", "close": 1.02737142, "volume": 20733.0}, {"date": "2015-09-16", "close": 1.02737142, "volume": 31099.0}, {"date": "2015-09-17", "close": 1.02737142, "volume": 30062.0}, {"date": "2015-09-18", "close": 1.05148812, "volume": 27263.0}, {"date": "2015-09-21", "close": 1.0611348, "volume": 10366.0}, {"date": "2015-09-22", "close": 1.0611348, "volume": 4147.0}, {"date": "2015-09-23", "close": 1.0611348, "volume": 13476.0}, {"date": "2015-09-24", "close": 1.0611348, "volume": 52868.0}, {"date": "2015-09-25", "close": 1.0611348, "volume": 13476.0}, {"date": "2015-09-29", "close": 1.04184144, "volume": 8293.0}, {"date": "2015-09-30", "close": 1.04184144, "volume": 3939.0}, {"date": "2015-10-08", "close": 1.0611348, "volume": 2281.0}, {"date": "2015-10-09", "close": 1.0611348, "volume": 1159777.0}, {"date": "2015-10-12", "close": 1.0611348, "volume": 70491.0}, {"date": "2015-10-13", "close": 1.0611348, "volume": 53153.0}, {"date": "2015-10-14", "close": 1.0611348, "volume": 315733.0}, {"date": "2015-10-15", "close": 1.04184144, "volume": 131418.0}, {"date": "2015-10-16", "close": 1.04184144, "volume": 36697.0}, {"date": "2015-10-21", "close": 1.03219476, "volume": 8090.0}, {"date": "2015-10-22", "close": 1.01772474, "volume": 67377.0}, {"date": "2015-10-23", "close": 1.0129014, "volume": 93296.0}, {"date": "2015-10-27", "close": 0.97431468, "volume": 13476.0}, {"date": "2015-10-28", "close": 0.98396136, "volume": 62198.0}, {"date": "2015-10-29", "close": 0.9887847, "volume": 25916.0}, {"date": "2015-10-30", "close": 1.0129014, "volume": 41465.0}, {"date": "2015-11-02", "close": 1.0129014, "volume": 15549.0}, {"date": "2015-11-04", "close": 0.98396136, "volume": 36934.0}, {"date": "2015-11-05", "close": 1.03219476, "volume": 114803.0}, {"date": "2015-11-06", "close": 1.0611348, "volume": 207325.0}, {"date": "2015-11-10", "close": 1.0611348, "volume": 14135.0}, {"date": "2015-11-11", "close": 1.0611348, "volume": 38355.0}, {"date": "2015-11-16", "close": 1.01772474, "volume": 21181.0}, {"date": "2015-11-17", "close": 1.02737142, "volume": 5183.0}, {"date": "2015-11-18", "close": 1.02737142, "volume": 10366.0}, {"date": "2015-11-19", "close": 1.00325472, "volume": 126501.0}, {"date": "2015-11-20", "close": 1.04184144, "volume": 42502.0}, {"date": "2015-11-23", "close": 1.0611348, "volume": 86235.0}, {"date": "2015-11-24", "close": 1.0611348, "volume": 140670.0}, {"date": "2015-11-25", "close": 1.0611348, "volume": 25355.0}, {"date": "2015-11-26", "close": 1.0611348, "volume": 20733.0}, {"date": "2015-11-27", "close": 1.0611348, "volume": 17519.0}, {"date": "2015-11-30", "close": 1.08042816, "volume": 127030.0}, {"date": "2015-12-01", "close": 1.08042816, "volume": 43538.0}, {"date": "2015-12-02", "close": 1.08042816, "volume": 285072.0}, {"date": "2015-12-03", "close": 1.08042816, "volume": 10366.0}, {"date": "2015-12-04", "close": 1.0852515, "volume": 82930.0}, {"date": "2015-12-07", "close": 1.09007484, "volume": 22806.0}, {"date": "2015-12-08", "close": 1.09972152, "volume": 40428.0}, {"date": "2015-12-09", "close": 1.08042816, "volume": 793019.0}, {"date": "2015-12-10", "close": 1.00325472, "volume": 15135.0}, {"date": "2015-12-11", "close": 0.99360804, "volume": 82930.0}, {"date": "2015-12-16", "close": 1.00325472, "volume": 10055.0}, {"date": "2015-12-17", "close": 1.00325472, "volume": 12440.0}, {"date": "2015-12-22", "close": 1.0129014, "volume": 16071.0}, {"date": "2015-12-23", "close": 1.0611348, "volume": 18476.0}, {"date": "2015-12-24", "close": 1.08042816, "volume": 7256.0}, {"date": "2015-12-29", "close": 1.1093682, "volume": 22815.0}, {"date": "2015-12-30", "close": 1.1576016, "volume": 16817.0}, {"date": "2015-12-31", "close": 1.12383822, "volume": 10366.0}, {"date": "2016-01-05", "close": 1.12383822, "volume": 405080.0}, {"date": "2016-01-06", "close": 1.12383822, "volume": 385856.0}, {"date": "2016-01-07", "close": 1.12383822, "volume": 856253.0}, {"date": "2016-01-08", "close": 1.1093682, "volume": 4523131.0}, {"date": "2016-01-13", "close": 1.02254808, "volume": 95784.0}, {"date": "2016-01-14", "close": 1.02254808, "volume": 34831.0}, {"date": "2016-01-19", "close": 1.02254808, "volume": 36282.0}, {"date": "2016-01-20", "close": 1.02254808, "volume": 7671.0}, {"date": "2016-01-27", "close": 1.0129014, "volume": 12440.0}, {"date": "2016-02-01", "close": 1.03219476, "volume": 16586.0}, {"date": "2016-02-02", "close": 1.03219476, "volume": 12440.0}, {"date": "2016-02-09", "close": 1.09007484, "volume": 9049.0}, {"date": "2016-02-11", "close": 1.02254808, "volume": 22115.0}, {"date": "2016-02-12", "close": 1.0129014, "volume": 51831.0}, {"date": "2016-02-15", "close": 0.99360804, "volume": 13821.0}, {"date": "2016-02-18", "close": 1.0129014, "volume": 41465.0}, {"date": "2016-02-19", "close": 1.0611348, "volume": 9848.0}, {"date": "2016-02-22", "close": 1.0370181, "volume": 9330.0}, {"date": "2016-02-26", "close": 1.08042816, "volume": 50795.0}, {"date": "2016-02-29", "close": 1.08042816, "volume": 1037.0}, {"date": "2016-03-01", "close": 1.08042816, "volume": 1296.0}, {"date": "2016-03-03", "close": 1.05631146, "volume": 12802.0}, {"date": "2016-03-04", "close": 1.0611348, "volume": 14461.0}, {"date": "2016-03-08", "close": 1.0611348, "volume": 16164.0}, {"date": "2016-03-11", "close": 1.04184144, "volume": 14927.0}, {"date": "2016-03-16", "close": 1.09972152, "volume": 5183.0}, {"date": "2016-03-17", "close": 1.09007484, "volume": 24879.0}, {"date": "2016-03-31", "close": 1.1093682, "volume": 899460.0}, {"date": "2016-04-01", "close": 1.08042816, "volume": 15879.0}, {"date": "2016-04-07", "close": 1.1093682, "volume": 14098.0}, {"date": "2016-04-08", "close": 1.1093682, "volume": 4147.0}, {"date": "2016-04-11", "close": 1.1093682, "volume": 294920.0}, {"date": "2016-04-12", "close": 1.1093682, "volume": 1393225.0}, {"date": "2016-04-13", "close": 1.1093682, "volume": 1472869.0}, {"date": "2016-04-14", "close": 1.10454486, "volume": 20733.0}, {"date": "2016-04-15", "close": 1.10454486, "volume": 10366.0}, {"date": "2016-04-19", "close": 1.07078148, "volume": 2073.0}, {"date": "2016-04-21", "close": 1.09972152, "volume": 6965.0}, {"date": "2016-04-22", "close": 1.07078148, "volume": 267769.0}, {"date": "2016-04-28", "close": 1.0129014, "volume": 13476.0}, {"date": "2016-05-02", "close": 1.02737142, "volume": 16670.0}, {"date": "2016-05-04", "close": 1.0611348, "volume": 11518.0}, {"date": "2016-05-05", "close": 1.0611348, "volume": 9330.0}, {"date": "2016-05-06", "close": 1.03219476, "volume": 8293.0}, {"date": "2016-05-10", "close": 1.03219476, "volume": 5068.0}, {"date": "2016-05-13", "close": 1.07078148, "volume": 1754.0}, {"date": "2016-05-19", "close": 1.03219476, "volume": 49758.0}, {"date": "2016-05-24", "close": 1.04184144, "volume": 4.0}, {"date": "2016-05-25", "close": 1.04184144, "volume": 2073.0}, {"date": "2016-05-31", "close": 1.06595814, "volume": 36340.0}, {"date": "2016-06-01", "close": 1.0611348, "volume": 871.0}, {"date": "2016-06-02", "close": 1.04184144, "volume": 82059.0}, {"date": "2016-06-06", "close": 1.0611348, "volume": 22806.0}, {"date": "2016-06-08", "close": 1.07078148, "volume": 13105.0}, {"date": "2016-06-09", "close": 1.07078148, "volume": 44057.0}, {"date": "2016-06-15", "close": 1.06595814, "volume": 70804.0}, {"date": "2016-06-16", "close": 1.0852515, "volume": 47884.0}, {"date": "2016-06-17", "close": 1.09007484, "volume": 32065.0}, {"date": "2016-06-21", "close": 1.07560482, "volume": 90808.0}, {"date": "2016-06-22", "close": 1.0852515, "volume": 100760.0}, {"date": "2016-06-23", "close": 1.08042816, "volume": 51.0}, {"date": "2016-06-24", "close": 1.08042816, "volume": 96865.0}, {"date": "2016-06-27", "close": 1.08042816, "volume": 3992.0}, {"date": "2016-06-28", "close": 1.1093682, "volume": 27521.0}, {"date": "2016-06-30", "close": 1.1093682, "volume": 8938.0}, {"date": "2016-07-01", "close": 1.1093682, "volume": 480140.0}, {"date": "2016-07-04", "close": 1.09972152, "volume": 25555.0}, {"date": "2016-07-11", "close": 1.09972152, "volume": 33172.0}, {"date": "2016-07-12", "close": 1.11901488, "volume": 24879.0}, {"date": "2016-07-13", "close": 1.13830824, "volume": 106772.0}, {"date": "2016-07-19", "close": 1.14313158, "volume": 43538.0}, {"date": "2016-07-20", "close": 1.14313158, "volume": 21769.0}, {"date": "2016-07-21", "close": 1.13830824, "volume": 31099.0}, {"date": "2016-07-26", "close": 1.12866156, "volume": 12440.0}, {"date": "2016-07-28", "close": 1.12866156, "volume": 290255.0}, {"date": "2016-07-29", "close": 1.11419154, "volume": 13269.0}, {"date": "2016-08-01", "close": 1.12866156, "volume": 32135.0}, {"date": "2016-08-02", "close": 1.13830824, "volume": 18205.0}, {"date": "2016-08-03", "close": 1.12866156, "volume": 1037.0}, {"date": "2016-08-04", "close": 1.13830824, "volume": 17098.0}, {"date": "2016-08-05", "close": 1.13830824, "volume": 36282.0}, {"date": "2016-08-09", "close": 1.13830824, "volume": 10366.0}, {"date": "2016-08-12", "close": 1.12866156, "volume": 20733.0}, {"date": "2016-08-23", "close": 1.11901488, "volume": 12.0}, {"date": "2016-08-24", "close": 1.14795492, "volume": 22598.0}, {"date": "2016-08-25", "close": 1.1334849, "volume": 6220.0}, {"date": "2016-08-31", "close": 1.11901488, "volume": 1821.0}, {"date": "2016-09-01", "close": 1.11901488, "volume": 48331.0}, {"date": "2016-09-02", "close": 1.11901488, "volume": 20733.0}, {"date": "2016-09-05", "close": 1.11901488, "volume": 31617.0}, {"date": "2016-09-06", "close": 1.12866156, "volume": 41465.0}, {"date": "2016-09-07", "close": 1.11901488, "volume": 20733.0}, {"date": "2016-09-08", "close": 1.12866156, "volume": 10366.0}, {"date": "2016-09-09", "close": 1.12866156, "volume": 26952.0}, {"date": "2016-09-12", "close": 1.11901488, "volume": 24879.0}, {"date": "2016-09-13", "close": 1.12866156, "volume": 54112.0}, {"date": "2016-09-15", "close": 1.12866156, "volume": 15549.0}, {"date": "2016-09-20", "close": 1.13830824, "volume": 3239.0}, {"date": "2016-09-21", "close": 1.13830824, "volume": 62264.0}, {"date": "2016-09-23", "close": 1.12866156, "volume": 60124.0}, {"date": "2016-09-27", "close": 1.12866156, "volume": 155494.0}, {"date": "2016-09-28", "close": 1.09007484, "volume": 252937.0}, {"date": "2016-09-30", "close": 1.0611348, "volume": 16586.0}, {"date": "2016-10-05", "close": 1.07078148, "volume": 4147.0}, {"date": "2016-10-06", "close": 1.0611348, "volume": 10366.0}, {"date": "2016-10-14", "close": 1.0611348, "volume": 3008.0}, {"date": "2016-10-17", "close": 1.02254808, "volume": 22391.0}, {"date": "2016-10-24", "close": 1.02254808, "volume": 525.0}, {"date": "2016-10-26", "close": 1.00325472, "volume": 204317.0}, {"date": "2016-10-27", "close": 1.0611348, "volume": 12446.0}, {"date": "2016-11-04", "close": 1.00325472, "volume": 20733.0}, {"date": "2016-11-07", "close": 1.0611348, "volume": 2073.0}, {"date": "2016-11-09", "close": 1.00325472, "volume": 4622.0}, {"date": "2016-11-10", "close": 1.00325472, "volume": 20629.0}, {"date": "2016-11-11", "close": 1.00325472, "volume": 76710.0}, {"date": "2016-11-15", "close": 1.00325472, "volume": 41465.0}, {"date": "2016-11-22", "close": 1.00325472, "volume": 4147.0}, {"date": "2016-11-28", "close": 1.00325472, "volume": 25916.0}, {"date": "2016-11-29", "close": 1.00325472, "volume": 91610.0}, {"date": "2016-11-30", "close": 1.0611348, "volume": 53898.0}, {"date": "2016-12-02", "close": 1.0611348, "volume": 61817.0}, {"date": "2016-12-05", "close": 1.0611348, "volume": 3289.0}, {"date": "2016-12-07", "close": 1.0611348, "volume": 14677.0}, {"date": "2016-12-08", "close": 1.0611348, "volume": 3110.0}, {"date": "2016-12-21", "close": 1.0611348, "volume": 434.0}, {"date": "2016-12-22", "close": 1.02254808, "volume": 12005.0}, {"date": "2017-01-05", "close": 1.02254808, "volume": 24879.0}, {"date": "2017-01-11", "close": 1.0611348, "volume": 42709.0}, {"date": "2017-01-17", "close": 1.02254808, "volume": 146683.0}, {"date": "2017-01-18", "close": 1.1093682, "volume": 198804.0}, {"date": "2017-01-19", "close": 1.1093682, "volume": 176134.0}, {"date": "2017-01-20", "close": 1.1093682, "volume": 663441.0}, {"date": "2017-01-24", "close": 1.1093682, "volume": 114858.0}, {"date": "2017-01-25", "close": 1.1093682, "volume": 118175.0}, {"date": "2017-02-02", "close": 1.12866156, "volume": 11.0}, {"date": "2017-02-03", "close": 1.1093682, "volume": 17611.0}, {"date": "2017-02-06", "close": 1.07560482, "volume": 33263.0}, {"date": "2017-02-07", "close": 1.1093682, "volume": 20.0}, {"date": "2017-02-08", "close": 1.1093682, "volume": 16566.0}, {"date": "2017-02-10", "close": 1.1093682, "volume": 7153.0}, {"date": "2017-02-15", "close": 1.12866156, "volume": 16624.0}, {"date": "2017-02-16", "close": 1.12383822, "volume": 6.0}, {"date": "2017-02-17", "close": 1.1093682, "volume": 41465.0}, {"date": "2017-02-20", "close": 1.07078148, "volume": 36282.0}, {"date": "2017-02-22", "close": 1.07078148, "volume": 155.0}, {"date": "2017-02-23", "close": 1.11901488, "volume": 2079.0}, {"date": "2017-02-27", "close": 1.11419154, "volume": 36135.0}, {"date": "2017-02-28", "close": 1.11901488, "volume": 251080.0}, {"date": "2017-03-01", "close": 1.11901488, "volume": 6220.0}, {"date": "2017-03-02", "close": 1.13830824, "volume": 78144.0}, {"date": "2017-03-03", "close": 1.1576016, "volume": 32685.0}, {"date": "2017-03-07", "close": 1.14795492, "volume": 116102.0}, {"date": "2017-03-08", "close": 1.14795492, "volume": 392881.0}, {"date": "2017-03-09", "close": 1.14795492, "volume": 157329.0}, {"date": "2017-03-10", "close": 1.14795492, "volume": 128542.0}, {"date": "2017-03-13", "close": 1.14795492, "volume": 168970.0}, {"date": "2017-03-14", "close": 1.14795492, "volume": 194886.0}, {"date": "2017-03-15", "close": 1.14795492, "volume": 74637.0}, {"date": "2017-03-16", "close": 1.1576016, "volume": 9.0}, {"date": "2017-03-20", "close": 1.14795492, "volume": 33177.0}, {"date": "2017-03-21", "close": 1.14795492, "volume": 24879.0}, {"date": "2017-03-22", "close": 1.14795492, "volume": 41465.0}, {"date": "2017-03-23", "close": 1.1576016, "volume": 217060.0}, {"date": "2017-03-24", "close": 1.1576016, "volume": 139426.0}, {"date": "2017-03-27", "close": 1.1576016, "volume": 36282.0}, {"date": "2017-03-28", "close": 1.1576016, "volume": 200861.0}, {"date": "2017-03-29", "close": 1.14795492, "volume": 42502.0}, {"date": "2017-03-30", "close": 1.13830824, "volume": 9330.0}, {"date": "2017-03-31", "close": 1.12866156, "volume": 37319.0}, {"date": "2017-04-03", "close": 1.12866156, "volume": 33172.0}, {"date": "2017-04-04", "close": 1.14795492, "volume": 224948.0}, {"date": "2017-04-05", "close": 1.14795492, "volume": 340013.0}, {"date": "2017-04-06", "close": 1.1576016, "volume": 716153.0}, {"date": "2017-04-07", "close": 1.16724828, "volume": 458189.0}, {"date": "2017-04-13", "close": 1.177148, "volume": 2111.0}, {"date": "2017-04-18", "close": 1.13758, "volume": 551162.0}, {"date": "2017-04-19", "close": 1.13758, "volume": 29317.0}, {"date": "2017-04-20", "close": 1.13758, "volume": 20006.0}, {"date": "2017-04-21", "close": 1.117796, "volume": 32961.0}, {"date": "2017-04-26", "close": 1.117796, "volume": 18702.0}, {"date": "2017-04-27", "close": 1.142526, "volume": 147276.0}, {"date": "2017-05-01", "close": 1.127688, "volume": 38052.0}, {"date": "2017-05-02", "close": 1.127688, "volume": 76616.0}, {"date": "2017-05-04", "close": 1.142526, "volume": 4.0}, {"date": "2017-05-05", "close": 1.13758, "volume": 50546.0}, {"date": "2017-05-08", "close": 1.127688, "volume": 22477.0}, {"date": "2017-05-09", "close": 1.117796, "volume": 64579.0}, {"date": "2017-05-10", "close": 1.08812, "volume": 863392.0}, {"date": "2017-05-11", "close": 1.098012, "volume": 107632.0}, {"date": "2017-05-12", "close": 1.102958, "volume": 43053.0}, {"date": "2017-05-15", "close": 1.098012, "volume": 365119.0}, {"date": "2017-05-17", "close": 1.098012, "volume": 41734.0}, {"date": "2017-05-18", "close": 1.13758, "volume": 173067.0}, {"date": "2017-05-19", "close": 1.132634, "volume": 20218.0}, {"date": "2017-05-22", "close": 1.102958, "volume": 39515.0}, {"date": "2017-05-23", "close": 1.102958, "volume": 287803.0}, {"date": "2017-05-24", "close": 1.117796, "volume": 83180.0}, {"date": "2017-05-25", "close": 1.107904, "volume": 181252.0}, {"date": "2017-05-26", "close": 1.098012, "volume": 26789.0}, {"date": "2017-05-29", "close": 1.107904, "volume": 142539.0}, {"date": "2017-05-31", "close": 1.08812, "volume": 58930.0}, {"date": "2017-06-01", "close": 1.093066, "volume": 444827.0}, {"date": "2017-06-02", "close": 1.08812, "volume": 8789.0}, {"date": "2017-06-05", "close": 1.08812, "volume": 53898.0}, {"date": "2017-06-06", "close": 1.098012, "volume": 45865.0}, {"date": "2017-06-07", "close": 1.107904, "volume": 20218.0}, {"date": "2017-06-08", "close": 1.098012, "volume": 78073.0}, {"date": "2017-06-09", "close": 1.117796, "volume": 67260.0}, {"date": "2017-06-13", "close": 1.117796, "volume": 57503.0}, {"date": "2017-06-14", "close": 1.127688, "volume": 242684.0}, {"date": "2017-06-15", "close": 1.127688, "volume": 170360.0}, {"date": "2017-06-16", "close": 1.122742, "volume": 526985.0}, {"date": "2017-06-19", "close": 1.13758, "volume": 21.0}, {"date": "2017-06-20", "close": 1.13758, "volume": 10109.0}, {"date": "2017-06-21", "close": 1.117796, "volume": 1452933.0}, {"date": "2017-06-22", "close": 1.13758, "volume": 89972.0}, {"date": "2017-06-23", "close": 1.142526, "volume": 21544.0}, {"date": "2017-06-26", "close": 1.142526, "volume": 51379.0}, {"date": "2017-06-27", "close": 1.13758, "volume": 65247.0}, {"date": "2017-06-28", "close": 1.13758, "volume": 181153.0}, {"date": "2017-06-29", "close": 1.098012, "volume": 14052.0}, {"date": "2017-07-06", "close": 1.13758, "volume": 24292.0}, {"date": "2017-07-07", "close": 1.13758, "volume": 51.0}, {"date": "2017-07-12", "close": 1.157364, "volume": 68540.0}, {"date": "2017-07-13", "close": 1.167256, "volume": 149844.0}, {"date": "2017-07-14", "close": 1.167256, "volume": 564092.0}, {"date": "2017-07-17", "close": 1.172202, "volume": 1865233.0}, {"date": "2017-07-18", "close": 1.191986, "volume": 171958.0}, {"date": "2017-07-19", "close": 1.167256, "volume": 176892.0}, {"date": "2017-07-20", "close": 1.177148, "volume": 12333.0}, {"date": "2017-07-21", "close": 1.172202, "volume": 16175.0}, {"date": "2017-07-24", "close": 1.182094, "volume": 45491.0}, {"date": "2017-07-25", "close": 1.206824, "volume": 822933.0}, {"date": "2017-07-26", "close": 1.18704, "volume": 192074.0}, {"date": "2017-07-27", "close": 1.182094, "volume": 40465.0}, {"date": "2017-07-31", "close": 1.182094, "volume": 21526.0}, {"date": "2017-08-01", "close": 1.182094, "volume": 32813.0}, {"date": "2017-08-02", "close": 1.182094, "volume": 42663.0}, {"date": "2017-08-03", "close": 1.182094, "volume": 169834.0}, {"date": "2017-08-04", "close": 1.196932, "volume": 121369.0}, {"date": "2017-08-07", "close": 1.182094, "volume": 9472.0}, {"date": "2017-08-08", "close": 1.182094, "volume": 6178.0}, {"date": "2017-08-10", "close": 1.182094, "volume": 38965.0}, {"date": "2017-08-18", "close": 1.182094, "volume": 30328.0}, {"date": "2017-08-21", "close": 1.182094, "volume": 30328.0}, {"date": "2017-08-22", "close": 1.18704, "volume": 54590.0}, {"date": "2017-08-23", "close": 1.18704, "volume": 20218.0}, {"date": "2017-08-24", "close": 1.18704, "volume": 24262.0}, {"date": "2017-08-25", "close": 1.191986, "volume": 28325.0}, {"date": "2017-08-28", "close": 1.182094, "volume": 24262.0}, {"date": "2017-08-29", "close": 1.18704, "volume": 15172.0}, {"date": "2017-08-30", "close": 1.191986, "volume": 21777.0}, {"date": "2017-08-31", "close": 1.191986, "volume": 25273.0}, {"date": "2017-09-01", "close": 1.18704, "volume": 21526.0}, {"date": "2017-09-04", "close": 1.18704, "volume": 11120.0}, {"date": "2017-09-05", "close": 1.18704, "volume": 46298.0}, {"date": "2017-09-07", "close": 1.182094, "volume": 30459.0}, {"date": "2017-09-08", "close": 1.182094, "volume": 20249.0}, {"date": "2017-09-12", "close": 1.226608, "volume": 210498.0}, {"date": "2017-09-14", "close": 1.216716, "volume": 15164.0}, {"date": "2017-09-15", "close": 1.206824, "volume": 41085.0}, {"date": "2017-09-19", "close": 1.216716, "volume": 86737.0}, {"date": "2017-09-20", "close": 1.216716, "volume": 12958.0}, {"date": "2017-09-21", "close": 1.196932, "volume": 261831.0}, {"date": "2017-09-25", "close": 1.196932, "volume": 127382.0}, {"date": "2017-09-26", "close": 1.196932, "volume": 9097.0}, {"date": "2017-09-27", "close": 1.191986, "volume": 36057.0}, {"date": "2017-09-28", "close": 1.167256, "volume": 5055.0}, {"date": "2017-09-29", "close": 1.157364, "volume": 40113.0}, {"date": "2017-10-05", "close": 1.172202, "volume": 5078.0}, {"date": "2017-10-06", "close": 1.18704, "volume": 67749.0}, {"date": "2017-10-09", "close": 1.167256, "volume": 34371.0}, {"date": "2017-10-11", "close": 1.18704, "volume": 5055.0}, {"date": "2017-10-12", "close": 1.167256, "volume": 115.0}, {"date": "2017-10-13", "close": 1.18704, "volume": 28236.0}, {"date": "2017-10-19", "close": 1.157364, "volume": 42459.0}, {"date": "2017-10-25", "close": 1.157364, "volume": 21526.0}, {"date": "2017-10-26", "close": 1.18704, "volume": 84.0}, {"date": "2017-10-30", "close": 1.18704, "volume": 18197.0}, {"date": "2017-11-01", "close": 1.18704, "volume": 23.0}, {"date": "2017-11-03", "close": 1.167256, "volume": 7498.0}, {"date": "2017-11-08", "close": 1.167256, "volume": 60589.0}, {"date": "2017-11-09", "close": 1.16231, "volume": 30331.0}, {"date": "2017-11-10", "close": 1.182094, "volume": 3235.0}, {"date": "2017-11-14", "close": 1.167256, "volume": 86104.0}, {"date": "2017-11-16", "close": 1.167256, "volume": 10109.0}, {"date": "2017-11-17", "close": 1.167256, "volume": 13195.0}, {"date": "2017-11-20", "close": 1.157364, "volume": 72786.0}, {"date": "2017-11-21", "close": 1.157364, "volume": 32142.0}, {"date": "2017-11-22", "close": 1.167256, "volume": 17388.0}, {"date": "2017-11-23", "close": 1.172202, "volume": 5370.0}, {"date": "2017-11-24", "close": 1.172202, "volume": 1011.0}, {"date": "2017-11-27", "close": 1.147472, "volume": 19350.0}, {"date": "2017-11-29", "close": 1.157364, "volume": 187020.0}, {"date": "2017-11-30", "close": 1.182094, "volume": 2355.0}, {"date": "2017-12-04", "close": 1.157364, "volume": 11780.0}, {"date": "2017-12-05", "close": 1.142526, "volume": 24970.0}, {"date": "2017-12-06", "close": 1.16231, "volume": 128589.0}, {"date": "2017-12-08", "close": 1.16231, "volume": 164831.0}, {"date": "2017-12-11", "close": 1.167256, "volume": 20218.0}, {"date": "2017-12-12", "close": 1.167256, "volume": 5222758.0}, {"date": "2017-12-13", "close": 1.191986, "volume": 9625104.0}, {"date": "2017-12-20", "close": 1.191986, "volume": 241824.0}, {"date": "2017-12-21", "close": 1.206824, "volume": 11181.0}, {"date": "2017-12-22", "close": 1.216716, "volume": 23383.0}, {"date": "2017-12-27", "close": 1.226608, "volume": 8179.0}, {"date": "2017-12-28", "close": 1.201878, "volume": 217347.0}, {"date": "2017-12-29", "close": 1.191986, "volume": 101092.0}, {"date": "2018-01-02", "close": 1.196932, "volume": 3362.0}, {"date": "2018-01-03", "close": 1.18704, "volume": 6225.0}, {"date": "2018-01-04", "close": 1.18704, "volume": 5888.0}, {"date": "2018-01-05", "close": 1.167256, "volume": 44831.0}, {"date": "2018-01-08", "close": 1.167256, "volume": 15638.0}, {"date": "2018-01-09", "close": 1.172202, "volume": 3033.0}, {"date": "2018-01-10", "close": 1.191986, "volume": 31192.0}, {"date": "2018-01-11", "close": 1.167256, "volume": 7834.0}, {"date": "2018-01-12", "close": 1.196932, "volume": 10109.0}, {"date": "2018-01-16", "close": 1.18704, "volume": 47582.0}, {"date": "2018-01-17", "close": 1.177148, "volume": 57622.0}, {"date": "2018-01-18", "close": 1.18704, "volume": 1029781.0}, {"date": "2018-01-19", "close": 1.177148, "volume": 22797.0}, {"date": "2018-01-22", "close": 1.18704, "volume": 16175.0}, {"date": "2018-01-23", "close": 1.18704, "volume": 21482.0}, {"date": "2018-01-24", "close": 1.177148, "volume": 77082.0}, {"date": "2018-01-25", "close": 1.196932, "volume": 45510.0}, {"date": "2018-01-29", "close": 1.177148, "volume": 5560.0}, {"date": "2018-01-30", "close": 1.177148, "volume": 16781.0}, {"date": "2018-01-31", "close": 1.167256, "volume": 34674.0}, {"date": "2018-02-01", "close": 1.196932, "volume": 25273.0}, {"date": "2018-02-06", "close": 1.177148, "volume": 74868.0}, {"date": "2018-02-07", "close": 1.177148, "volume": 47513.0}, {"date": "2018-02-08", "close": 1.18704, "volume": 693794.0}, {"date": "2018-02-12", "close": 1.167256, "volume": 16877.0}, {"date": "2018-02-13", "close": 1.21177, "volume": 20317.0}, {"date": "2018-02-15", "close": 1.18704, "volume": 40947.0}, {"date": "2018-02-16", "close": 1.18704, "volume": 4044.0}, {"date": "2018-02-19", "close": 1.167256, "volume": 19078.0}, {"date": "2018-02-20", "close": 1.177148, "volume": 140693.0}, {"date": "2018-02-23", "close": 1.172202, "volume": 21526.0}, {"date": "2018-02-26", "close": 1.18704, "volume": 102.0}, {"date": "2018-02-27", "close": 1.172202, "volume": 54387.0}, {"date": "2018-02-28", "close": 1.172202, "volume": 26082.0}, {"date": "2018-03-01", "close": 1.182094, "volume": 53917.0}, {"date": "2018-03-02", "close": 1.172202, "volume": 36393.0}, {"date": "2018-03-05", "close": 1.167256, "volume": 8087.0}, {"date": "2018-03-06", "close": 1.172202, "volume": 4044.0}, {"date": "2018-03-08", "close": 1.182094, "volume": 10109.0}, {"date": "2018-03-09", "close": 1.172202, "volume": 16175.0}, {"date": "2018-03-12", "close": 1.167256, "volume": 21526.0}, {"date": "2018-03-13", "close": 1.18704, "volume": 57717.0}, {"date": "2018-03-14", "close": 1.18704, "volume": 40.0}, {"date": "2018-03-15", "close": 1.172202, "volume": 4.0}, {"date": "2018-03-19", "close": 1.172202, "volume": 50617.0}, {"date": "2018-03-21", "close": 1.18704, "volume": 6313.0}, {"date": "2018-03-22", "close": 1.177148, "volume": 54310.0}, {"date": "2018-03-23", "close": 1.167256, "volume": 61523.0}, {"date": "2018-03-26", "close": 1.172202, "volume": 132585.0}, {"date": "2018-03-27", "close": 1.172202, "volume": 54225.0}, {"date": "2018-03-28", "close": 1.182094, "volume": 677.0}, {"date": "2018-03-29", "close": 1.18704, "volume": 134455.0}, {"date": "2018-04-03", "close": 1.201878, "volume": 34371.0}, {"date": "2018-04-05", "close": 1.167256, "volume": 26941.0}, {"date": "2018-04-06", "close": 1.18704, "volume": 13497.0}, {"date": "2018-04-09", "close": 1.182094, "volume": 2.0}, {"date": "2018-04-10", "close": 1.167256, "volume": 12131.0}, {"date": "2018-04-11", "close": 1.182094, "volume": 14326.0}, {"date": "2018-04-12", "close": 1.182094, "volume": 20350.0}, {"date": "2018-04-13", "close": 1.191986, "volume": 77085.0}, {"date": "2018-04-17", "close": 1.191986, "volume": 7146.0}, {"date": "2018-04-24", "close": 1.182094, "volume": 26921.0}, {"date": "2018-04-30", "close": 1.182094, "volume": 35181.0}, {"date": "2018-05-04", "close": 1.201878, "volume": 62.0}, {"date": "2018-05-09", "close": 1.201878, "volume": 859.0}, {"date": "2018-05-10", "close": 1.18704, "volume": 12480.0}, {"date": "2018-05-15", "close": 1.177148, "volume": 16175.0}, {"date": "2018-05-16", "close": 1.201878, "volume": 1443.0}, {"date": "2018-05-17", "close": 1.206824, "volume": 5241.0}, {"date": "2018-05-18", "close": 1.177148, "volume": 47513.0}, {"date": "2018-05-21", "close": 1.177148, "volume": 12636.0}, {"date": "2018-05-23", "close": 1.196932, "volume": 78195.0}, {"date": "2018-05-24", "close": 1.196932, "volume": 1092640.0}, {"date": "2018-05-28", "close": 1.182094, "volume": 56613.0}, {"date": "2018-05-29", "close": 1.196932, "volume": 19.0}, {"date": "2018-05-30", "close": 1.18704, "volume": 30530.0}, {"date": "2018-05-31", "close": 1.196932, "volume": 45491.0}, {"date": "2018-06-06", "close": 1.206824, "volume": 227457.0}, {"date": "2018-06-07", "close": 1.18704, "volume": 8104.0}, {"date": "2018-06-08", "close": 1.216716, "volume": 20229.0}, {"date": "2018-06-12", "close": 1.18704, "volume": 12131.0}, {"date": "2018-06-14", "close": 1.196932, "volume": 26284.0}, {"date": "2018-06-15", "close": 1.266176, "volume": 66757.0}, {"date": "2018-06-18", "close": 1.271122, "volume": 271936.0}, {"date": "2018-06-19", "close": 1.28596, "volume": 33710.0}, {"date": "2018-06-20", "close": 1.271122, "volume": 36067.0}, {"date": "2018-06-21", "close": 1.276068, "volume": 12147.0}, {"date": "2018-06-22", "close": 1.221662, "volume": 2022.0}, {"date": "2018-06-25", "close": 1.276068, "volume": 97048.0}, {"date": "2018-06-26", "close": 1.295852, "volume": 35382.0}, {"date": "2018-06-27", "close": 1.28596, "volume": 11248.0}, {"date": "2018-06-28", "close": 1.266176, "volume": 20218.0}, {"date": "2018-06-29", "close": 1.246392, "volume": 90358.0}, {"date": "2018-07-03", "close": 1.266176, "volume": 12062.0}, {"date": "2018-07-04", "close": 1.256284, "volume": 40437.0}, {"date": "2018-07-05", "close": 1.256284, "volume": 19538.0}, {"date": "2018-07-06", "close": 1.246392, "volume": 57797.0}, {"date": "2018-07-09", "close": 1.246392, "volume": 290465.0}, {"date": "2018-07-10", "close": 1.2365, "volume": 77979.0}, {"date": "2018-07-11", "close": 1.226608, "volume": 107300.0}, {"date": "2018-07-12", "close": 1.246392, "volume": 9594.0}, {"date": "2018-07-13", "close": 1.216716, "volume": 962.0}, {"date": "2018-07-16", "close": 1.246392, "volume": 41231.0}, {"date": "2018-07-17", "close": 1.246392, "volume": 12201.0}, {"date": "2018-07-18", "close": 1.246392, "volume": 16207.0}, {"date": "2018-07-19", "close": 1.226608, "volume": 109574.0}, {"date": "2018-07-20", "close": 1.221662, "volume": 76733.0}, {"date": "2018-07-23", "close": 1.221662, "volume": 103.0}, {"date": "2018-07-24", "close": 1.216716, "volume": 84442.0}, {"date": "2018-07-25", "close": 1.231554, "volume": 120763.0}, {"date": "2018-07-26", "close": 1.2365, "volume": 13149.0}, {"date": "2018-07-27", "close": 1.231554, "volume": 58626.0}, {"date": "2018-07-30", "close": 1.216716, "volume": 15168.0}, {"date": "2018-07-31", "close": 1.221662, "volume": 87860.0}, {"date": "2018-08-01", "close": 1.216716, "volume": 26349.0}, {"date": "2018-08-02", "close": 1.216716, "volume": 12891.0}, {"date": "2018-08-03", "close": 1.216716, "volume": 35722.0}, {"date": "2018-08-06", "close": 1.216716, "volume": 23653.0}, {"date": "2018-08-07", "close": 1.21177, "volume": 15571.0}, {"date": "2018-08-08", "close": 1.21177, "volume": 2880.0}, {"date": "2018-08-09", "close": 1.21177, "volume": 2752.0}, {"date": "2018-08-10", "close": 1.226608, "volume": 28306.0}, {"date": "2018-08-13", "close": 1.21177, "volume": 113792.0}, {"date": "2018-08-14", "close": 1.216716, "volume": 8087.0}, {"date": "2018-08-15", "close": 1.2365, "volume": 17691.0}, {"date": "2018-08-16", "close": 1.246392, "volume": 682153.0}, {"date": "2018-08-17", "close": 1.2365, "volume": 18197.0}, {"date": "2018-08-20", "close": 1.2365, "volume": 18197.0}, {"date": "2018-08-21", "close": 1.2365, "volume": 50546.0}, {"date": "2018-08-22", "close": 1.256284, "volume": 9682.0}, {"date": "2018-08-23", "close": 1.256284, "volume": 75799.0}, {"date": "2018-08-24", "close": 1.251338, "volume": 53579.0}, {"date": "2018-08-28", "close": 1.2365, "volume": 99070.0}, {"date": "2018-08-29", "close": 1.251338, "volume": 117028.0}, {"date": "2018-08-30", "close": 1.251338, "volume": 19596.0}, {"date": "2018-08-31", "close": 1.246392, "volume": 7252.0}, {"date": "2018-09-03", "close": 1.226608, "volume": 859.0}, {"date": "2018-09-04", "close": 1.231554, "volume": 9.0}, {"date": "2018-09-05", "close": 1.2365, "volume": 519727.0}, {"date": "2018-09-06", "close": 1.2365, "volume": 12152.0}, {"date": "2018-09-07", "close": 1.246392, "volume": 745.0}, {"date": "2018-09-10", "close": 1.246392, "volume": 172867.0}, {"date": "2018-09-11", "close": 1.2365, "volume": 36393.0}, {"date": "2018-09-12", "close": 1.246392, "volume": 1011.0}, {"date": "2018-09-17", "close": 1.241446, "volume": 21526.0}, {"date": "2018-09-18", "close": 1.241446, "volume": 20629.0}, {"date": "2018-09-19", "close": 1.2365, "volume": 56681.0}, {"date": "2018-09-21", "close": 1.2365, "volume": 225839.0}, {"date": "2018-09-24", "close": 1.226608, "volume": 7208.0}, {"date": "2018-09-25", "close": 1.246392, "volume": 83976.0}, {"date": "2018-09-26", "close": 1.246392, "volume": 30364.0}, {"date": "2018-09-27", "close": 1.2365, "volume": 21229.0}, {"date": "2018-09-28", "close": 1.221662, "volume": 155159.0}, {"date": "2018-10-01", "close": 1.276068, "volume": 3544.0}, {"date": "2018-10-04", "close": 1.266176, "volume": 10109.0}, {"date": "2018-10-05", "close": 1.246392, "volume": 16741.0}, {"date": "2018-10-08", "close": 1.221662, "volume": 10109.0}, {"date": "2018-10-09", "close": 1.256284, "volume": 14077.0}, {"date": "2018-10-10", "close": 1.2365, "volume": 26517.0}, {"date": "2018-10-11", "close": 1.216716, "volume": 20439.0}, {"date": "2018-10-12", "close": 1.226608, "volume": 2527.0}, {"date": "2018-10-15", "close": 1.226608, "volume": 13145.0}, {"date": "2018-10-17", "close": 1.2365, "volume": 21229.0}, {"date": "2018-10-18", "close": 1.226608, "volume": 48.0}, {"date": "2018-10-19", "close": 1.226608, "volume": 253.0}, {"date": "2018-10-22", "close": 1.216716, "volume": 33854.0}, {"date": "2018-10-23", "close": 1.216716, "volume": 20218.0}, {"date": "2018-10-24", "close": 1.216716, "volume": 404.0}, {"date": "2018-10-25", "close": 1.206824, "volume": 110820.0}, {"date": "2018-10-26", "close": 1.196932, "volume": 95940.0}, {"date": "2018-10-29", "close": 1.216716, "volume": 10109.0}, {"date": "2018-10-31", "close": 1.206824, "volume": 81650.0}, {"date": "2018-11-01", "close": 1.196932, "volume": 18197.0}, {"date": "2018-11-02", "close": 1.196932, "volume": 55600.0}, {"date": "2018-11-08", "close": 1.206824, "volume": 17998.0}, {"date": "2018-11-09", "close": 1.216716, "volume": 17178.0}, {"date": "2018-11-12", "close": 1.216716, "volume": 2913.0}, {"date": "2018-11-13", "close": 1.216716, "volume": 4617.0}, {"date": "2018-11-14", "close": 1.216716, "volume": 27197.0}, {"date": "2018-11-15", "close": 1.216716, "volume": 7235.0}, {"date": "2018-11-16", "close": 1.206824, "volume": 30363.0}, {"date": "2018-11-19", "close": 1.206824, "volume": 36.0}, {"date": "2018-11-21", "close": 1.206824, "volume": 3538.0}, {"date": "2018-11-22", "close": 1.206824, "volume": 6535.0}, {"date": "2018-11-23", "close": 1.206824, "volume": 1014544.0}, {"date": "2018-11-26", "close": 1.226608, "volume": 513.0}, {"date": "2018-11-28", "close": 1.216716, "volume": 9772.0}, {"date": "2018-11-30", "close": 1.21177, "volume": 7836.0}, {"date": "2018-12-04", "close": 1.21177, "volume": 21433.0}, {"date": "2018-12-05", "close": 1.216716, "volume": 5434.0}, {"date": "2018-12-06", "close": 1.216716, "volume": 14785.0}, {"date": "2018-12-07", "close": 1.21177, "volume": 9182.0}, {"date": "2018-12-11", "close": 1.21177, "volume": 842.0}, {"date": "2018-12-12", "close": 1.21177, "volume": 129265.0}, {"date": "2018-12-13", "close": 1.21177, "volume": 27295.0}, {"date": "2018-12-14", "close": 1.201878, "volume": 25273.0}, {"date": "2018-12-17", "close": 1.196932, "volume": 38431.0}, {"date": "2018-12-18", "close": 1.206824, "volume": 30627.0}, {"date": "2018-12-20", "close": 1.201878, "volume": 14347.0}, {"date": "2018-12-21", "close": 1.201878, "volume": 20065.0}, {"date": "2018-12-24", "close": 1.191986, "volume": 34181.0}, {"date": "2018-12-27", "close": 1.216716, "volume": 22215.0}, {"date": "2018-12-28", "close": 1.216716, "volume": 4044.0}, {"date": "2019-01-02", "close": 1.21177, "volume": 4044.0}, {"date": "2019-01-04", "close": 1.206824, "volume": 7577.0}, {"date": "2019-01-07", "close": 1.206824, "volume": 2532.0}, {"date": "2019-01-08", "close": 1.196932, "volume": 46312.0}, {"date": "2019-01-10", "close": 1.206824, "volume": 11.0}, {"date": "2019-01-11", "close": 1.206824, "volume": 24718.0}, {"date": "2019-01-16", "close": 1.196932, "volume": 4226.0}, {"date": "2019-01-17", "close": 1.206824, "volume": 12960.0}, {"date": "2019-01-21", "close": 1.196932, "volume": 2075.0}, {"date": "2019-01-22", "close": 1.18704, "volume": 5055.0}, {"date": "2019-01-23", "close": 1.18704, "volume": 70803.0}, {"date": "2019-01-24", "close": 1.182094, "volume": 124209.0}, {"date": "2019-01-25", "close": 1.196932, "volume": 88168.0}, {"date": "2019-01-30", "close": 1.182094, "volume": 22664.0}, {"date": "2019-01-31", "close": 1.18704, "volume": 93894.0}, {"date": "2019-02-01", "close": 1.18704, "volume": 26337.0}, {"date": "2019-02-05", "close": 1.18704, "volume": 24208.0}, {"date": "2019-02-07", "close": 1.182094, "volume": 23100.0}, {"date": "2019-02-08", "close": 1.18704, "volume": 8768.0}, {"date": "2019-02-12", "close": 1.18704, "volume": 10109.0}, {"date": "2019-02-13", "close": 1.18704, "volume": 182.0}, {"date": "2019-02-14", "close": 1.18704, "volume": 29317.0}, {"date": "2019-02-15", "close": 1.18704, "volume": 339532.0}, {"date": "2019-02-18", "close": 1.18704, "volume": 93438.0}, {"date": "2019-02-19", "close": 1.18704, "volume": 74767.0}, {"date": "2019-02-20", "close": 1.182094, "volume": 68441.0}, {"date": "2019-02-21", "close": 1.182094, "volume": 896.0}, {"date": "2019-02-22", "close": 1.18704, "volume": 371109.0}, {"date": "2019-02-25", "close": 1.18704, "volume": 39184.0}, {"date": "2019-02-26", "close": 1.182094, "volume": 84210.0}, {"date": "2019-02-27", "close": 1.18704, "volume": 102608.0}, {"date": "2019-02-28", "close": 1.182094, "volume": 86592.0}, {"date": "2019-03-01", "close": 1.182094, "volume": 49590.0}, {"date": "2019-03-04", "close": 1.191986, "volume": 140038.0}, {"date": "2019-03-05", "close": 1.18704, "volume": 45289.0}, {"date": "2019-03-06", "close": 1.18704, "volume": 14759.0}, {"date": "2019-03-07", "close": 1.18704, "volume": 72448.0}, {"date": "2019-03-08", "close": 1.177148, "volume": 35101.0}, {"date": "2019-03-12", "close": 1.18704, "volume": 27891.0}, {"date": "2019-03-13", "close": 1.177148, "volume": 16290.0}, {"date": "2019-03-15", "close": 1.182094, "volume": 135012.0}, {"date": "2019-03-18", "close": 1.182094, "volume": 18449.0}, {"date": "2019-03-19", "close": 1.177148, "volume": 55074.0}, {"date": "2019-03-20", "close": 1.177148, "volume": 137022.0}, {"date": "2019-03-21", "close": 1.182094, "volume": 373912.0}, {"date": "2019-03-22", "close": 1.182094, "volume": 158797.0}, {"date": "2019-03-25", "close": 1.182094, "volume": 97504.0}, {"date": "2019-03-26", "close": 1.182094, "volume": 114589.0}, {"date": "2019-03-27", "close": 1.182094, "volume": 167054.0}, {"date": "2019-03-28", "close": 1.167256, "volume": 44.0}, {"date": "2019-03-29", "close": 1.167256, "volume": 749.0}, {"date": "2019-04-01", "close": 1.167256, "volume": 25.0}, {"date": "2019-04-02", "close": 1.16231, "volume": 61161.0}, {"date": "2019-04-03", "close": 1.16231, "volume": 20764.0}, {"date": "2019-04-04", "close": 1.157364, "volume": 18291.0}, {"date": "2019-04-05", "close": 1.152418, "volume": 28155.0}, {"date": "2019-04-08", "close": 1.152418, "volume": 4879.0}, {"date": "2019-04-09", "close": 1.157364, "volume": 258477.0}, {"date": "2019-04-10", "close": 1.152418, "volume": 7163.0}, {"date": "2019-04-11", "close": 1.157364, "volume": 29517.0}, {"date": "2019-04-12", "close": 1.152418, "volume": 31601.0}, {"date": "2019-04-15", "close": 1.152418, "volume": 8667.0}, {"date": "2019-04-16", "close": 1.152418, "volume": 38544.0}, {"date": "2019-04-17", "close": 1.152418, "volume": 15164.0}, {"date": "2019-04-18", "close": 1.147472, "volume": 20269.0}, {"date": "2019-04-24", "close": 1.16231, "volume": 42448.0}, {"date": "2019-04-26", "close": 1.157364, "volume": 43469.0}, {"date": "2019-04-29", "close": 1.147472, "volume": 121393.0}, {"date": "2019-04-30", "close": 1.152418, "volume": 49728.0}, {"date": "2019-05-01", "close": 1.147472, "volume": 34325.0}, {"date": "2019-05-02", "close": 1.16231, "volume": 11054.0}, {"date": "2019-05-03", "close": 1.167256, "volume": 128924.0}, {"date": "2019-05-06", "close": 1.177148, "volume": 80934.0}, {"date": "2019-05-07", "close": 1.182094, "volume": 80781.0}, {"date": "2019-05-08", "close": 1.1791264, "volume": 18754.0}, {"date": "2019-05-09", "close": 1.182094, "volume": 76563.0}, {"date": "2019-05-10", "close": 1.177148, "volume": 31363.0}, {"date": "2019-05-13", "close": 1.196932, "volume": 83906.0}, {"date": "2019-05-15", "close": 1.167256, "volume": 35382.0}, {"date": "2019-05-16", "close": 1.1791264, "volume": 20141.0}, {"date": "2019-05-17", "close": 1.172202, "volume": 91774.0}, {"date": "2019-05-20", "close": 1.167256, "volume": 121954.0}, {"date": "2019-05-21", "close": 1.177148, "volume": 1176.0}, {"date": "2019-05-22", "close": 1.177148, "volume": 32855.0}, {"date": "2019-05-23", "close": 1.167256, "volume": 96037.0}, {"date": "2019-05-24", "close": 1.157364, "volume": 31349.0}, {"date": "2019-05-27", "close": 1.157364, "volume": 70249.0}, {"date": "2019-05-28", "close": 1.172202, "volume": 12034.0}, {"date": "2019-05-29", "close": 1.182094, "volume": 38442.0}, {"date": "2019-05-30", "close": 1.177148, "volume": 14658.0}, {"date": "2019-05-31", "close": 1.172202, "volume": 10109.0}, {"date": "2019-06-03", "close": 1.172202, "volume": 4296.0}, {"date": "2019-06-04", "close": 1.16231, "volume": 30491.0}, {"date": "2019-06-05", "close": 1.172202, "volume": 148621.0}, {"date": "2019-06-06", "close": 1.167256, "volume": 20218.0}, {"date": "2019-06-07", "close": 1.167256, "volume": 72760.0}, {"date": "2019-06-11", "close": 1.167256, "volume": 70486.0}, {"date": "2019-06-12", "close": 1.16231, "volume": 57622.0}, {"date": "2019-06-13", "close": 1.16231, "volume": 94334.0}, {"date": "2019-06-14", "close": 1.16231, "volume": 134391.0}, {"date": "2019-06-17", "close": 1.157364, "volume": 66008.0}, {"date": "2019-06-18", "close": 1.157364, "volume": 40437.0}, {"date": "2019-06-19", "close": 1.157364, "volume": 800164.0}, {"date": "2019-06-20", "close": 1.157364, "volume": 40333.0}, {"date": "2019-06-21", "close": 1.157364, "volume": 20606.0}, {"date": "2019-06-24", "close": 1.167256, "volume": 35424.0}, {"date": "2019-06-25", "close": 1.167256, "volume": 118973.0}, {"date": "2019-06-26", "close": 1.182094, "volume": 61487.0}, {"date": "2019-06-27", "close": 1.157364, "volume": 18062.0}, {"date": "2019-06-28", "close": 1.167256, "volume": 11120.0}, {"date": "2019-07-01", "close": 1.157364, "volume": 50142.0}, {"date": "2019-07-02", "close": 1.16231, "volume": 12199.0}, {"date": "2019-07-03", "close": 1.167256, "volume": 25273.0}, {"date": "2019-07-04", "close": 1.177148, "volume": 34523.0}, {"date": "2019-07-05", "close": 1.157364, "volume": 32093.0}, {"date": "2019-07-08", "close": 1.16231, "volume": 15101.0}, {"date": "2019-07-09", "close": 1.16231, "volume": 39547.0}, {"date": "2019-07-10", "close": 1.157364, "volume": 32059.0}, {"date": "2019-07-11", "close": 1.16231, "volume": 5055.0}, {"date": "2019-07-12", "close": 1.147472, "volume": 32006.0}, {"date": "2019-07-16", "close": 1.147472, "volume": 101812.0}, {"date": "2019-07-17", "close": 1.167256, "volume": 12131.0}, {"date": "2019-07-18", "close": 1.172202, "volume": 50546.0}, {"date": "2019-07-19", "close": 1.172202, "volume": 209164.0}, {"date": "2019-07-22", "close": 1.172202, "volume": 145546.0}, {"date": "2019-07-23", "close": 1.172202, "volume": 8087.0}, {"date": "2019-07-24", "close": 1.172202, "volume": 46818.0}, {"date": "2019-07-25", "close": 1.196932, "volume": 17388.0}, {"date": "2019-07-26", "close": 1.196932, "volume": 27699.0}, {"date": "2019-07-29", "close": 1.177148, "volume": 17401.0}, {"date": "2019-07-30", "close": 1.182094, "volume": 29731.0}, {"date": "2019-07-31", "close": 1.177148, "volume": 15164.0}, {"date": "2019-08-01", "close": 1.196932, "volume": 17066.0}, {"date": "2019-08-02", "close": 1.177148, "volume": 10989.0}, {"date": "2019-08-05", "close": 1.177148, "volume": 2961.0}, {"date": "2019-08-06", "close": 1.18704, "volume": 3033.0}, {"date": "2019-08-07", "close": 1.18704, "volume": 3033.0}, {"date": "2019-08-08", "close": 1.18704, "volume": 4212.0}, {"date": "2019-08-09", "close": 1.172202, "volume": 19207.0}, {"date": "2019-08-12", "close": 1.191986, "volume": 68732.0}, {"date": "2019-08-13", "close": 1.196932, "volume": 5055.0}, {"date": "2019-08-14", "close": 1.191986, "volume": 51104.0}, {"date": "2019-08-15", "close": 1.167256, "volume": 36775.0}, {"date": "2019-08-16", "close": 1.172202, "volume": 17982.0}, {"date": "2019-08-19", "close": 1.172202, "volume": 59225.0}, {"date": "2019-08-22", "close": 1.16231, "volume": 96803.0}, {"date": "2019-08-23", "close": 1.177148, "volume": 13373.0}, {"date": "2019-08-26", "close": 1.191986, "volume": 71582.0}, {"date": "2019-08-28", "close": 1.191986, "volume": 21285.0}, {"date": "2019-08-29", "close": 1.201878, "volume": 45491.0}, {"date": "2019-08-30", "close": 1.18704, "volume": 39234.0}, {"date": "2019-09-02", "close": 1.201878, "volume": 45318.0}, {"date": "2019-09-03", "close": 1.18704, "volume": 52734.0}, {"date": "2019-09-04", "close": 1.182094, "volume": 77134.0}, {"date": "2019-09-05", "close": 1.182094, "volume": 43632.0}, {"date": "2019-09-06", "close": 1.182094, "volume": 70322.0}, {"date": "2019-09-09", "close": 1.206824, "volume": 15796.0}, {"date": "2019-09-10", "close": 1.18704, "volume": 61739.0}, {"date": "2019-09-11", "close": 1.196932, "volume": 117323.0}, {"date": "2019-09-12", "close": 1.18704, "volume": 213977.0}, {"date": "2019-09-13", "close": 1.182094, "volume": 78484.0}, {"date": "2019-09-16", "close": 1.18704, "volume": 31760.0}, {"date": "2019-09-17", "close": 1.182094, "volume": 14105.0}, {"date": "2019-09-18", "close": 1.18704, "volume": 99957.0}, {"date": "2019-09-19", "close": 1.18704, "volume": 38169.0}, {"date": "2019-09-20", "close": 1.177148, "volume": 46449.0}, {"date": "2019-09-23", "close": 1.18704, "volume": 5944.0}, {"date": "2019-09-24", "close": 1.18704, "volume": 21833.0}, {"date": "2019-09-25", "close": 1.182094, "volume": 39557.0}, {"date": "2019-09-26", "close": 1.18704, "volume": 11120.0}, {"date": "2019-09-27", "close": 1.167256, "volume": 29519.0}, {"date": "2019-09-30", "close": 1.167256, "volume": 9099.0}, {"date": "2019-10-01", "close": 1.167256, "volume": 8818.0}, {"date": "2019-10-02", "close": 1.16231, "volume": 54276.0}, {"date": "2019-10-03", "close": 1.167256, "volume": 83097.0}, {"date": "2019-10-07", "close": 1.157364, "volume": 28755.0}, {"date": "2019-10-08", "close": 1.16231, "volume": 40379.0}, {"date": "2019-10-09", "close": 1.16231, "volume": 101.0}, {"date": "2019-10-10", "close": 1.167256, "volume": 47089.0}, {"date": "2019-10-11", "close": 1.167256, "volume": 10234.0}, {"date": "2019-10-16", "close": 1.177148, "volume": 30317.0}, {"date": "2019-10-17", "close": 1.167256, "volume": 66524.0}, {"date": "2019-10-18", "close": 1.172202, "volume": 41347.0}, {"date": "2019-10-21", "close": 1.157364, "volume": 78857.0}, {"date": "2019-10-22", "close": 1.147472, "volume": 147905.0}, {"date": "2019-10-23", "close": 1.147472, "volume": 108459.0}, {"date": "2019-10-24", "close": 1.147472, "volume": 108774.0}, {"date": "2019-10-25", "close": 1.147472, "volume": 30226.0}, {"date": "2019-10-28", "close": 1.142526, "volume": 51288.0}, {"date": "2019-10-29", "close": 1.147472, "volume": 27295.0}, {"date": "2019-10-30", "close": 1.147472, "volume": 24515.0}, {"date": "2019-10-31", "close": 1.152418, "volume": 60930.0}, {"date": "2019-11-01", "close": 1.142526, "volume": 23959.0}, {"date": "2019-11-04", "close": 1.13758, "volume": 41831.0}, {"date": "2019-11-05", "close": 1.142526, "volume": 177180.0}, {"date": "2019-11-06", "close": 1.127688, "volume": 82553.0}, {"date": "2019-11-07", "close": 1.132634, "volume": 193722.0}, {"date": "2019-11-08", "close": 1.127688, "volume": 87137.0}, {"date": "2019-11-11", "close": 1.127688, "volume": 33970.0}, {"date": "2019-11-12", "close": 1.102958, "volume": 95588.0}, {"date": "2019-11-13", "close": 1.117796, "volume": 304408.0}, {"date": "2019-11-14", "close": 1.098012, "volume": 139417.0}, {"date": "2019-11-15", "close": 1.122742, "volume": 107648.0}, {"date": "2019-11-18", "close": 1.107904, "volume": 13142.0}, {"date": "2019-11-19", "close": 1.107904, "volume": 71771.0}, {"date": "2019-11-20", "close": 1.117796, "volume": 68742.0}, {"date": "2019-11-21", "close": 1.102958, "volume": 216846.0}, {"date": "2019-11-22", "close": 1.122742, "volume": 30611.0}, {"date": "2019-11-25", "close": 1.098012, "volume": 25985.0}, {"date": "2019-11-26", "close": 1.102958, "volume": 35088.0}, {"date": "2019-11-27", "close": 1.098012, "volume": 57926.0}, {"date": "2019-11-28", "close": 1.102958, "volume": 37404.0}, {"date": "2019-11-29", "close": 1.102958, "volume": 42459.0}, {"date": "2019-12-02", "close": 1.107904, "volume": 18190.0}, {"date": "2019-12-04", "close": 1.107904, "volume": 12030.0}, {"date": "2019-12-06", "close": 1.098012, "volume": 155039.0}, {"date": "2019-12-09", "close": 1.098012, "volume": 236100.0}, {"date": "2019-12-10", "close": 1.093066, "volume": 33800.0}, {"date": "2019-12-11", "close": 1.08812, "volume": 87849.0}, {"date": "2019-12-12", "close": 1.08812, "volume": 55600.0}, {"date": "2019-12-16", "close": 1.08812, "volume": 71184.0}, {"date": "2019-12-17", "close": 1.08812, "volume": 21036.0}, {"date": "2019-12-18", "close": 1.078228, "volume": 44511.0}, {"date": "2019-12-19", "close": 1.078228, "volume": 104377.0}, {"date": "2019-12-20", "close": 1.078228, "volume": 83528.0}, {"date": "2019-12-23", "close": 1.068336, "volume": 87908.0}, {"date": "2019-12-24", "close": 1.06339, "volume": 5653671.0}, {"date": "2019-12-27", "close": 1.06339, "volume": 198466.0}, {"date": "2019-12-30", "close": 1.03866, "volume": 42571.0}, {"date": "2019-12-31", "close": 1.03866, "volume": 61117.0}, {"date": "2020-01-02", "close": 1.043606, "volume": 35442.0}, {"date": "2020-01-03", "close": 1.033714, "volume": 67401.0}, {"date": "2020-01-06", "close": 1.03866, "volume": 144751.0}, {"date": "2020-01-07", "close": 1.053498, "volume": 161776.0}, {"date": "2020-01-08", "close": 1.048552, "volume": 94343.0}, {"date": "2020-01-09", "close": 1.053498, "volume": 53040.0}, {"date": "2020-01-10", "close": 1.048552, "volume": 33269.0}, {"date": "2020-01-13", "close": 1.048552, "volume": 85986.0}, {"date": "2020-01-14", "close": 1.053498, "volume": 68270.0}, {"date": "2020-01-15", "close": 1.053498, "volume": 84343.0}, {"date": "2020-01-16", "close": 1.043606, "volume": 92742.0}, {"date": "2020-01-17", "close": 1.033714, "volume": 246725.0}, {"date": "2020-01-20", "close": 1.03866, "volume": 63622.0}, {"date": "2020-01-21", "close": 1.043606, "volume": 126792.0}, {"date": "2020-01-22", "close": 1.043606, "volume": 28461.0}, {"date": "2020-01-23", "close": 1.058444, "volume": 183697.0}, {"date": "2020-01-24", "close": 1.06339, "volume": 89163.0}, {"date": "2020-01-28", "close": 1.048552, "volume": 314669.0}, {"date": "2020-01-29", "close": 1.058444, "volume": 175218.0}, {"date": "2020-01-30", "close": 1.053498, "volume": 3518181.0}, {"date": "2020-01-31", "close": 1.048552, "volume": 92969.0}, {"date": "2020-02-03", "close": 1.03866, "volume": 178994.0}, {"date": "2020-02-04", "close": 1.03866, "volume": 162938.0}, {"date": "2020-02-05", "close": 1.048552, "volume": 46764.0}, {"date": "2020-02-06", "close": 1.043606, "volume": 119363.0}, {"date": "2020-02-07", "close": 1.043606, "volume": 545808.0}, {"date": "2020-02-10", "close": 1.048552, "volume": 113458.0}, {"date": "2020-02-11", "close": 1.048552, "volume": 561100.0}, {"date": "2020-02-12", "close": 1.048552, "volume": 141604.0}, {"date": "2020-02-13", "close": 1.048552, "volume": 69090.0}, {"date": "2020-02-14", "close": 1.053498, "volume": 142864.0}, {"date": "2020-02-17", "close": 1.058444, "volume": 290006.0}, {"date": "2020-02-18", "close": 1.058444, "volume": 199111.0}, {"date": "2020-02-19", "close": 1.06339, "volume": 250889.0}, {"date": "2020-02-20", "close": 1.058444, "volume": 161072.0}, {"date": "2020-02-21", "close": 1.073282, "volume": 237651.0}, {"date": "2020-02-24", "close": 1.058444, "volume": 238043.0}, {"date": "2020-02-25", "close": 1.058444, "volume": 234450.0}, {"date": "2020-02-26", "close": 1.03866, "volume": 459270.0}, {"date": "2020-02-27", "close": 1.053498, "volume": 150631.0}, {"date": "2020-02-28", "close": 1.028768, "volume": 362925.0}, {"date": "2020-03-02", "close": 1.01393, "volume": 345716.0}, {"date": "2020-03-03", "close": 1.018876, "volume": 300265.0}, {"date": "2020-03-04", "close": 1.01393, "volume": 150838.0}, {"date": "2020-03-05", "close": 1.023822, "volume": 32029.0}, {"date": "2020-03-06", "close": 1.018876, "volume": 289109.0}, {"date": "2020-03-09", "close": 0.979308, "volume": 183883.0}, {"date": "2020-03-10", "close": 0.969416, "volume": 214531.0}, {"date": "2020-03-11", "close": 0.949632, "volume": 240923.0}, {"date": "2020-03-12", "close": 0.929848, "volume": 328819.0}, {"date": "2020-03-13", "close": 0.924902, "volume": 187521.0}, {"date": "2020-03-16", "close": 0.900172, "volume": 211264.0}, {"date": "2020-03-17", "close": 0.880388, "volume": 129218.0}, {"date": "2020-03-18", "close": 0.81609, "volume": 176662.0}, {"date": "2020-03-19", "close": 0.7419, "volume": 72316.0}, {"date": "2020-03-20", "close": 0.771576, "volume": 153856.0}, {"date": "2020-03-23", "close": 0.64298, "volume": 395069.0}, {"date": "2020-03-24", "close": 0.66771, "volume": 220439.0}, {"date": "2020-03-25", "close": 0.801252, "volume": 382351.0}, {"date": "2020-03-26", "close": 0.801252, "volume": 268355.0}, {"date": "2020-03-27", "close": 0.786414, "volume": 303547.0}, {"date": "2020-03-30", "close": 0.796306, "volume": 24588.0}, {"date": "2020-03-31", "close": 0.801252, "volume": 202843.0}, {"date": "2020-04-01", "close": 0.81609, "volume": 52608.0}, {"date": "2020-04-02", "close": 0.79136, "volume": 82424.0}, {"date": "2020-04-03", "close": 0.79136, "volume": 232322.0}, {"date": "2020-04-06", "close": 0.830928, "volume": 323204.0}, {"date": "2020-04-07", "close": 0.84082, "volume": 165583.0}, {"date": "2020-04-08", "close": 0.855658, "volume": 23795.0}, {"date": "2020-04-09", "close": 0.860604, "volume": 132715.0}, {"date": "2020-04-14", "close": 0.885334, "volume": 147938.0}, {"date": "2020-04-15", "close": 0.905118, "volume": 90849.0}, {"date": "2020-04-16", "close": 0.905118, "volume": 39580.0}, {"date": "2020-04-17", "close": 0.900172, "volume": 117387.0}, {"date": "2020-04-20", "close": 0.900172, "volume": 104218.0}, {"date": "2020-04-21", "close": 0.89028, "volume": 4004.0}, {"date": "2020-04-22", "close": 0.870496, "volume": 183575.0}, {"date": "2020-04-23", "close": 0.880388, "volume": 95480.0}, {"date": "2020-04-24", "close": 0.875442, "volume": 71211.0}, {"date": "2020-04-27", "close": 0.89028, "volume": 26670.0}, {"date": "2020-04-28", "close": 0.885334, "volume": 72472.0}, {"date": "2020-04-29", "close": 0.870496, "volume": 105170.0}, {"date": "2020-04-30", "close": 0.875442, "volume": 138226.0}, {"date": "2020-05-01", "close": 0.860604, "volume": 761832.0}, {"date": "2020-05-04", "close": 0.855658, "volume": 75978.0}, {"date": "2020-05-05", "close": 0.850712, "volume": 331807.0}, {"date": "2020-05-06", "close": 0.855658, "volume": 6956.0}, {"date": "2020-05-07", "close": 0.855658, "volume": 22248.0}, {"date": "2020-05-08", "close": 0.860604, "volume": 78889.0}, {"date": "2020-05-11", "close": 0.870496, "volume": 74118.0}, {"date": "2020-05-12", "close": 0.870496, "volume": 41164.0}, {"date": "2020-05-13", "close": 0.870496, "volume": 167190.0}, {"date": "2020-05-14", "close": 0.84082, "volume": 169927.0}, {"date": "2020-05-15", "close": 0.850712, "volume": 109488.0}, {"date": "2020-05-18", "close": 0.850712, "volume": 85829.0}, {"date": "2020-05-19", "close": 0.855658, "volume": 134884.0}, {"date": "2020-05-20", "close": 0.86555, "volume": 73066.0}, {"date": "2020-05-21", "close": 0.860604, "volume": 5341.0}, {"date": "2020-05-22", "close": 0.86555, "volume": 11831.0}, {"date": "2020-05-25", "close": 0.870496, "volume": 21777.0}, {"date": "2020-05-26", "close": 0.880388, "volume": 92240.0}, {"date": "2020-05-27", "close": 0.880388, "volume": 2982.0}, {"date": "2020-05-28", "close": 0.900172, "volume": 178330.0}, {"date": "2020-05-29", "close": 0.89028, "volume": 47112.0}, {"date": "2020-06-01", "close": 0.89028, "volume": 49161.0}, {"date": "2020-06-02", "close": 0.89028, "volume": 92051.0}, {"date": "2020-06-03", "close": 0.885334, "volume": 44623.0}, {"date": "2020-06-04", "close": 0.89028, "volume": 63437.0}, {"date": "2020-06-05", "close": 0.880388, "volume": 37614.0}, {"date": "2020-06-09", "close": 0.880388, "volume": 231323.0}, {"date": "2020-06-10", "close": 0.880388, "volume": 180605.0}, {"date": "2020-06-11", "close": 0.880388, "volume": 2123.0}, {"date": "2020-06-12", "close": 0.885334, "volume": 119699.0}, {"date": "2020-06-15", "close": 0.86555, "volume": 44355.0}, {"date": "2020-06-16", "close": 0.870496, "volume": 27504.0}, {"date": "2020-06-17", "close": 0.86555, "volume": 63728.0}, {"date": "2020-06-18", "close": 0.860604, "volume": 58577.0}, {"date": "2020-06-19", "close": 0.870496, "volume": 51446.0}, {"date": "2020-06-22", "close": 0.86555, "volume": 55641.0}, {"date": "2020-06-23", "close": 0.89028, "volume": 203805.0}, {"date": "2020-06-24", "close": 0.89028, "volume": 171214.0}, {"date": "2020-06-25", "close": 0.89028, "volume": 148939.0}, {"date": "2020-06-26", "close": 0.900172, "volume": 36253.0}, {"date": "2020-06-29", "close": 0.86555, "volume": 86701.0}, {"date": "2020-06-30", "close": 0.855658, "volume": 233780.0}, {"date": "2020-07-01", "close": 0.885334, "volume": 89846.0}, {"date": "2020-07-02", "close": 0.885334, "volume": 45560.0}, {"date": "2020-07-03", "close": 0.89028, "volume": 21057.0}, {"date": "2020-07-06", "close": 0.89028, "volume": 69119.0}, {"date": "2020-07-07", "close": 0.885334, "volume": 71223.0}, {"date": "2020-07-08", "close": 0.880388, "volume": 94706.0}, {"date": "2020-07-09", "close": 0.885334, "volume": 67306.0}, {"date": "2020-07-10", "close": 0.885334, "volume": 20704.0}, {"date": "2020-07-13", "close": 0.86555, "volume": 134957.0}, {"date": "2020-07-14", "close": 0.880388, "volume": 25172.0}, {"date": "2020-07-15", "close": 0.870496, "volume": 145232.0}, {"date": "2020-07-16", "close": 0.86555, "volume": 189807.0}, {"date": "2020-07-17", "close": 0.86555, "volume": 136181.0}, {"date": "2020-07-20", "close": 0.875442, "volume": 89598.0}, {"date": "2020-07-21", "close": 0.880388, "volume": 90376.0}, {"date": "2020-07-22", "close": 0.880388, "volume": 46619.0}, {"date": "2020-07-23", "close": 0.885334, "volume": 247675.0}, {"date": "2020-07-24", "close": 0.875442, "volume": 57384.0}, {"date": "2020-07-27", "close": 0.870496, "volume": 63974.0}, {"date": "2020-07-28", "close": 0.86555, "volume": 24869.0}, {"date": "2020-07-29", "close": 0.885334, "volume": 101855.0}, {"date": "2020-07-30", "close": 0.880388, "volume": 201660.0}, {"date": "2020-07-31", "close": 0.870496, "volume": 124701.0}, {"date": "2020-08-03", "close": 0.870496, "volume": 38206.0}, {"date": "2020-08-04", "close": 0.860604, "volume": 164184.0}, {"date": "2020-08-05", "close": 0.870496, "volume": 21593.0}, {"date": "2020-08-06", "close": 0.860604, "volume": 125277.0}, {"date": "2020-08-07", "close": 0.870496, "volume": 80225.0}, {"date": "2020-08-10", "close": 0.870496, "volume": 4109.0}, {"date": "2020-08-11", "close": 0.880388, "volume": 230081.0}, {"date": "2020-08-12", "close": 0.870496, "volume": 33746.0}, {"date": "2020-08-13", "close": 0.885334, "volume": 72131.0}, {"date": "2020-08-14", "close": 0.870496, "volume": 44968.0}, {"date": "2020-08-17", "close": 0.870496, "volume": 81212.0}, {"date": "2020-08-18", "close": 0.870496, "volume": 11616.0}, {"date": "2020-08-19", "close": 0.880388, "volume": 10663.0}, {"date": "2020-08-20", "close": 0.880388, "volume": 40824.0}, {"date": "2020-08-24", "close": 0.870496, "volume": 203643.0}, {"date": "2020-08-25", "close": 0.880388, "volume": 100517.0}, {"date": "2020-08-26", "close": 0.875442, "volume": 42171.0}, {"date": "2020-08-27", "close": 0.880388, "volume": 142879.0}, {"date": "2020-08-28", "close": 0.880388, "volume": 19325.0}, {"date": "2020-08-31", "close": 0.875442, "volume": 56291.0}, {"date": "2020-09-01", "close": 0.870496, "volume": 41497.0}, {"date": "2020-09-02", "close": 0.880388, "volume": 89346.0}, {"date": "2020-09-03", "close": 0.86555, "volume": 129922.0}, {"date": "2020-09-04", "close": 0.850712, "volume": 122758.0}, {"date": "2020-09-07", "close": 0.850712, "volume": 20436.0}, {"date": "2020-09-08", "close": 0.855658, "volume": 64263.0}, {"date": "2020-09-09", "close": 0.855658, "volume": 3740.0}, {"date": "2020-09-10", "close": 0.860604, "volume": 50546.0}, {"date": "2020-09-11", "close": 0.855658, "volume": 55541.0}, {"date": "2020-09-14", "close": 0.850712, "volume": 89407.0}, {"date": "2020-09-15", "close": 0.855658, "volume": 67994.0}, {"date": "2020-09-16", "close": 0.850712, "volume": 53238.0}, {"date": "2020-09-17", "close": 0.84082, "volume": 236826.0}, {"date": "2020-09-18", "close": 0.84082, "volume": 154772.0}, {"date": "2020-09-21", "close": 0.845766, "volume": 4338.0}, {"date": "2020-09-22", "close": 0.870496, "volume": 178658.0}, {"date": "2020-09-23", "close": 0.885334, "volume": 124216.0}, {"date": "2020-09-24", "close": 0.89028, "volume": 172520.0}, {"date": "2020-09-25", "close": 0.89028, "volume": 130080.0}, {"date": "2020-09-28", "close": 0.89028, "volume": 152838.0}, {"date": "2020-09-29", "close": 0.875442, "volume": 63184.0}, {"date": "2020-09-30", "close": 0.860604, "volume": 98521.0}, {"date": "2020-10-01", "close": 0.870496, "volume": 2022.0}, {"date": "2020-10-02", "close": 0.860604, "volume": 21081.0}, {"date": "2020-10-05", "close": 0.860604, "volume": 20062.0}, {"date": "2020-10-06", "close": 0.855658, "volume": 37575.0}, {"date": "2020-10-07", "close": 0.860604, "volume": 126537.0}, {"date": "2020-10-08", "close": 0.870496, "volume": 94327.0}, {"date": "2020-10-09", "close": 0.850712, "volume": 97799.0}, {"date": "2020-10-12", "close": 0.855658, "volume": 59605.0}, {"date": "2020-10-13", "close": 0.860604, "volume": 122321.0}, {"date": "2020-10-14", "close": 0.860604, "volume": 166339.0}, {"date": "2020-10-15", "close": 0.860604, "volume": 41014.0}, {"date": "2020-10-16", "close": 0.855658, "volume": 133441.0}, {"date": "2020-10-19", "close": 0.860604, "volume": 106193.0}, {"date": "2020-10-20", "close": 0.86555, "volume": 1149.0}, {"date": "2020-10-21", "close": 0.860604, "volume": 68515.0}, {"date": "2020-10-22", "close": 0.860604, "volume": 41103.0}, {"date": "2020-10-23", "close": 0.86555, "volume": 59888.0}, {"date": "2020-10-26", "close": 0.860604, "volume": 26320.0}, {"date": "2020-10-27", "close": 0.86555, "volume": 140888.0}, {"date": "2020-10-28", "close": 0.860604, "volume": 78596.0}, {"date": "2020-10-29", "close": 0.86555, "volume": 132049.0}, {"date": "2020-10-30", "close": 0.870496, "volume": 77988.0}, {"date": "2020-11-02", "close": 0.860604, "volume": 271955.0}, {"date": "2020-11-03", "close": 0.855658, "volume": 57906.0}, {"date": "2020-11-04", "close": 0.855658, "volume": 97756.0}, {"date": "2020-11-05", "close": 0.860604, "volume": 165699.0}, {"date": "2020-11-06", "close": 0.845766, "volume": 156868.0}, {"date": "2020-11-09", "close": 0.850712, "volume": 218101.0}, {"date": "2020-11-10", "close": 0.860604, "volume": 385528.0}, {"date": "2020-11-11", "close": 0.855658, "volume": 251086.0}, {"date": "2020-11-12", "close": 0.86555, "volume": 83704.0}, {"date": "2020-11-13", "close": 0.86555, "volume": 114938.0}, {"date": "2020-11-16", "close": 0.870496, "volume": 70764.0}, {"date": "2020-11-17", "close": 0.86555, "volume": 343706.0}, {"date": "2020-11-18", "close": 0.860604, "volume": 211049.0}, {"date": "2020-11-19", "close": 0.860604, "volume": 134057.0}, {"date": "2020-11-20", "close": 0.855658, "volume": 183031.0}, {"date": "2020-11-23", "close": 0.850712, "volume": 95957.0}, {"date": "2020-11-24", "close": 0.845766, "volume": 319182.0}, {"date": "2020-11-25", "close": 0.86555, "volume": 365029.0}, {"date": "2020-11-26", "close": 0.86555, "volume": 233533.0}, {"date": "2020-11-27", "close": 0.870496, "volume": 69395.0}, {"date": "2020-11-30", "close": 0.860604, "volume": 461496.0}, {"date": "2020-12-01", "close": 0.850712, "volume": 190435.0}, {"date": "2020-12-02", "close": 0.860604, "volume": 159373.0}, {"date": "2020-12-03", "close": 0.860604, "volume": 214046.0}, {"date": "2020-12-04", "close": 0.86555, "volume": 292242.0}, {"date": "2020-12-07", "close": 0.86555, "volume": 149348.0}, {"date": "2020-12-08", "close": 0.860604, "volume": 80935.0}, {"date": "2020-12-09", "close": 0.870496, "volume": 49321.0}, {"date": "2020-12-10", "close": 0.86555, "volume": 142304.0}, {"date": "2020-12-11", "close": 0.860604, "volume": 214062.0}, {"date": "2020-12-14", "close": 0.860604, "volume": 144624.0}, {"date": "2020-12-15", "close": 0.86555, "volume": 157120.0}, {"date": "2020-12-16", "close": 0.870496, "volume": 96527.0}, {"date": "2020-12-17", "close": 0.870496, "volume": 37601.0}, {"date": "2020-12-18", "close": 0.86555, "volume": 30257.0}, {"date": "2020-12-21", "close": 0.870496, "volume": 53031.0}, {"date": "2020-12-22", "close": 0.86555, "volume": 146849.0}, {"date": "2020-12-23", "close": 0.875442, "volume": 240710.0}, {"date": "2020-12-24", "close": 0.880388, "volume": 48296.0}, {"date": "2020-12-29", "close": 0.895226, "volume": 143791.0}, {"date": "2020-12-30", "close": 0.880388, "volume": 106096.0}, {"date": "2020-12-31", "close": 0.880388, "volume": 17875.0}, {"date": "2021-01-04", "close": 0.885334, "volume": 54517.0}, {"date": "2021-01-05", "close": 0.880388, "volume": 40163.0}, {"date": "2021-01-06", "close": 0.870496, "volume": 64735.0}, {"date": "2021-01-07", "close": 0.870496, "volume": 60905.0}, {"date": "2021-01-08", "close": 0.875442, "volume": 23238.0}, {"date": "2021-01-11", "close": 0.875442, "volume": 73684.0}, {"date": "2021-01-12", "close": 0.870496, "volume": 90546.0}, {"date": "2021-01-13", "close": 0.870496, "volume": 214418.0}, {"date": "2021-01-14", "close": 0.870496, "volume": 181.0}, {"date": "2021-01-15", "close": 0.870496, "volume": 216191.0}, {"date": "2021-01-18", "close": 0.86555, "volume": 141249.0}, {"date": "2021-01-19", "close": 0.86555, "volume": 66014.0}, {"date": "2021-01-20", "close": 0.855658, "volume": 77839.0}, {"date": "2021-01-21", "close": 0.870496, "volume": 107805.0}, {"date": "2021-01-22", "close": 0.860604, "volume": 162016.0}, {"date": "2021-01-25", "close": 0.875442, "volume": 106735.0}, {"date": "2021-01-27", "close": 0.86555, "volume": 56882.0}, {"date": "2021-01-28", "close": 0.86555, "volume": 23099.0}, {"date": "2021-01-29", "close": 0.880388, "volume": 191885.0}, {"date": "2021-02-01", "close": 0.870496, "volume": 105464.0}, {"date": "2021-02-02", "close": 0.855658, "volume": 222981.0}, {"date": "2021-02-03", "close": 0.860604, "volume": 19707.0}, {"date": "2021-02-04", "close": 0.86555, "volume": 39793.0}, {"date": "2021-02-05", "close": 0.86555, "volume": 24729.0}, {"date": "2021-02-08", "close": 0.860604, "volume": 161133.0}, {"date": "2021-02-09", "close": 0.875442, "volume": 110342.0}, {"date": "2021-02-10", "close": 0.875442, "volume": 29670.0}, {"date": "2021-02-11", "close": 0.870496, "volume": 64280.0}, {"date": "2021-02-12", "close": 0.86555, "volume": 70537.0}, {"date": "2021-02-15", "close": 0.880388, "volume": 14950.0}, {"date": "2021-02-16", "close": 0.86555, "volume": 78882.0}, {"date": "2021-02-17", "close": 0.86555, "volume": 86486.0}, {"date": "2021-02-18", "close": 0.870496, "volume": 33736.0}, {"date": "2021-02-19", "close": 0.870496, "volume": 57218.0}, {"date": "2021-02-22", "close": 0.855658, "volume": 118041.0}, {"date": "2021-02-23", "close": 0.860604, "volume": 106602.0}, {"date": "2021-02-24", "close": 0.870496, "volume": 63423.0}, {"date": "2021-02-25", "close": 0.870496, "volume": 66272.0}, {"date": "2021-02-26", "close": 0.860604, "volume": 225596.0}, {"date": "2021-03-01", "close": 0.870496, "volume": 282504.0}, {"date": "2021-03-02", "close": 0.885334, "volume": 142044.0}, {"date": "2021-03-03", "close": 0.885334, "volume": 104510.0}, {"date": "2021-03-04", "close": 0.885334, "volume": 131848.0}, {"date": "2021-03-05", "close": 0.880388, "volume": 47859.0}, {"date": "2021-03-08", "close": 0.875442, "volume": 71705.0}, {"date": "2021-03-09", "close": 0.870496, "volume": 13875.0}, {"date": "2021-03-10", "close": 0.870496, "volume": 118937.0}, {"date": "2021-03-11", "close": 0.880388, "volume": 113585.0}, {"date": "2021-03-12", "close": 0.885334, "volume": 18016.0}, {"date": "2021-03-15", "close": 0.885334, "volume": 100959.0}, {"date": "2021-03-16", "close": 0.885334, "volume": 92274.0}, {"date": "2021-03-17", "close": 0.885334, "volume": 26284.0}, {"date": "2021-03-18", "close": 0.885334, "volume": 99156.0}, {"date": "2021-03-19", "close": 0.885334, "volume": 24112.0}, {"date": "2021-03-22", "close": 0.89028, "volume": 841.0}, {"date": "2021-03-23", "close": 0.89028, "volume": 64395.0}, {"date": "2021-03-24", "close": 0.895226, "volume": 30068.0}, {"date": "2021-03-25", "close": 0.89028, "volume": 75576.0}, {"date": "2021-03-26", "close": 0.895226, "volume": 11431.0}, {"date": "2021-03-29", "close": 0.900172, "volume": 38521.0}, {"date": "2021-03-30", "close": 0.89028, "volume": 544771.0}, {"date": "2021-03-31", "close": 0.895226, "volume": 92037.0}, {"date": "2021-04-01", "close": 0.895226, "volume": 49353.0}, {"date": "2021-04-06", "close": 0.895226, "volume": 89003.0}, {"date": "2021-04-07", "close": 0.895226, "volume": 19936.0}, {"date": "2021-04-08", "close": 0.910064, "volume": 59890.0}, {"date": "2021-04-09", "close": 0.929848, "volume": 213584.0}, {"date": "2021-04-12", "close": 0.929848, "volume": 37702.0}, {"date": "2021-04-13", "close": 0.919956, "volume": 53241.0}, {"date": "2021-04-14", "close": 0.91501, "volume": 75777.0}, {"date": "2021-04-15", "close": 0.924902, "volume": 909796.0}, {"date": "2021-04-16", "close": 0.934794, "volume": 190831.0}, {"date": "2021-04-19", "close": 0.934794, "volume": 2131837.0}, {"date": "2021-04-20", "close": 0.93974, "volume": 88110.0}, {"date": "2021-04-21", "close": 0.959524, "volume": 333481.0}, {"date": "2021-04-22", "close": 0.969416, "volume": 183992.0}, {"date": "2021-04-23", "close": 0.944686, "volume": 76812.0}, {"date": "2021-04-26", "close": 0.944686, "volume": 342253.0}, {"date": "2021-04-27", "close": 0.959524, "volume": 1733.0}, {"date": "2021-04-28", "close": 0.944686, "volume": 291929.0}, {"date": "2021-04-29", "close": 0.949632, "volume": 21294.0}, {"date": "2021-04-30", "close": 0.944686, "volume": 53200.0}, {"date": "2021-05-03", "close": 0.959524, "volume": 12207.0}, {"date": "2021-05-04", "close": 0.959524, "volume": 4330.0}, {"date": "2021-05-05", "close": 0.949632, "volume": 407448.0}, {"date": "2021-05-06", "close": 0.949632, "volume": 278687.0}, {"date": "2021-05-07", "close": 0.949632, "volume": 85999.0}, {"date": "2021-05-10", "close": 0.96447, "volume": 163169.0}, {"date": "2021-05-11", "close": 0.959524, "volume": 74794.0}, {"date": "2021-05-12", "close": 0.93974, "volume": 99513.0}, {"date": "2021-05-13", "close": 0.93974, "volume": 130489.0}, {"date": "2021-05-14", "close": 0.934794, "volume": 93488.0}, {"date": "2021-05-17", "close": 0.929848, "volume": 1163412.0}, {"date": "2021-05-18", "close": 0.93974, "volume": 104836.0}, {"date": "2021-05-19", "close": 0.944686, "volume": 9244.0}, {"date": "2021-05-20", "close": 0.959524, "volume": 180850.0}, {"date": "2021-05-21", "close": 0.959524, "volume": 108846.0}, {"date": "2021-05-24", "close": 0.954578, "volume": 131879.0}, {"date": "2021-05-25", "close": 0.949632, "volume": 49707.0}, {"date": "2021-05-26", "close": 0.959524, "volume": 1576351.0}, {"date": "2021-05-27", "close": 0.959524, "volume": 91033.0}, {"date": "2021-05-28", "close": 0.949632, "volume": 61499.0}, {"date": "2021-05-31", "close": 0.96447, "volume": 141900.0}, {"date": "2021-06-01", "close": 0.954578, "volume": 28580.0}, {"date": "2021-06-02", "close": 0.944686, "volume": 309875.0}, {"date": "2021-06-03", "close": 0.954578, "volume": 20691.0}, {"date": "2021-06-04", "close": 0.949632, "volume": 799753.0}, {"date": "2021-06-07", "close": 0.959524, "volume": 26587.0}, {"date": "2021-06-08", "close": 0.949632, "volume": 203362.0}, {"date": "2021-06-09", "close": 0.96447, "volume": 55086.0}, {"date": "2021-06-10", "close": 0.96447, "volume": 144586.0}, {"date": "2021-06-11", "close": 0.959524, "volume": 80772.0}, {"date": "2021-06-15", "close": 0.959524, "volume": 121083.0}, {"date": "2021-06-16", "close": 0.969416, "volume": 14132.0}, {"date": "2021-06-17", "close": 0.96447, "volume": 101779.0}, {"date": "2021-06-18", "close": 0.96447, "volume": 135591.0}, {"date": "2021-06-21", "close": 0.96447, "volume": 175530.0}, {"date": "2021-06-22", "close": 0.969416, "volume": 27773.0}, {"date": "2021-06-23", "close": 0.969416, "volume": 203856.0}, {"date": "2021-06-24", "close": 0.96447, "volume": 64151.0}, {"date": "2021-06-25", "close": 0.96447, "volume": 107111.0}, {"date": "2021-06-28", "close": 0.96447, "volume": 24964.0}, {"date": "2021-06-29", "close": 0.959524, "volume": 43690.0}, {"date": "2021-06-30", "close": 0.984254, "volume": 50766.0}, {"date": "2021-07-01", "close": 0.984254, "volume": 9196.0}, {"date": "2021-07-02", "close": 0.979308, "volume": 78841.0}, {"date": "2021-07-05", "close": 0.974362, "volume": 32837.0}, {"date": "2021-07-06", "close": 0.969416, "volume": 2042.0}, {"date": "2021-07-07", "close": 0.96447, "volume": 88574.0}, {"date": "2021-07-08", "close": 0.969416, "volume": 31716.0}, {"date": "2021-07-09", "close": 0.979308, "volume": 4618.0}, {"date": "2021-07-12", "close": 0.959524, "volume": 20873.0}, {"date": "2021-07-13", "close": 0.959524, "volume": 45017.0}, {"date": "2021-07-14", "close": 0.959524, "volume": 114340.0}, {"date": "2021-07-15", "close": 0.959524, "volume": 6938.0}, {"date": "2021-07-16", "close": 0.959524, "volume": 63027.0}, {"date": "2021-07-19", "close": 0.959524, "volume": 42752.0}, {"date": "2021-07-20", "close": 0.954578, "volume": 25931.0}, {"date": "2021-07-21", "close": 0.944686, "volume": 237658.0}, {"date": "2021-07-22", "close": 0.949632, "volume": 62151.0}, {"date": "2021-07-23", "close": 0.949632, "volume": 111949.0}, {"date": "2021-07-26", "close": 0.949632, "volume": 5637.0}, {"date": "2021-07-27", "close": 0.949632, "volume": 13928.0}, {"date": "2021-07-28", "close": 0.944686, "volume": 144831.0}, {"date": "2021-07-29", "close": 0.944686, "volume": 56683.0}, {"date": "2021-07-30", "close": 0.949632, "volume": 152026.0}, {"date": "2021-08-02", "close": 0.949632, "volume": 138871.0}, {"date": "2021-08-03", "close": 0.944686, "volume": 38719.0}, {"date": "2021-08-04", "close": 0.959524, "volume": 64531.0}, {"date": "2021-08-05", "close": 0.949632, "volume": 59023.0}, {"date": "2021-08-06", "close": 0.944686, "volume": 311396.0}, {"date": "2021-08-09", "close": 0.944686, "volume": 112351.0}, {"date": "2021-08-10", "close": 0.937267, "volume": 168100.0}, {"date": "2021-08-11", "close": 0.93974, "volume": 101042.0}, {"date": "2021-08-12", "close": 0.93974, "volume": 88859.0}, {"date": "2021-08-13", "close": 0.934794, "volume": 311270.0}, {"date": "2021-08-16", "close": 0.929848, "volume": 272505.0}, {"date": "2021-08-17", "close": 0.924902, "volume": 243808.0}, {"date": "2021-08-18", "close": 0.924902, "volume": 676221.0}, {"date": "2021-08-19", "close": 0.924902, "volume": 314027.0}, {"date": "2021-08-20", "close": 0.924902, "volume": 246315.0}, {"date": "2021-08-23", "close": 0.929848, "volume": 199257.0}, {"date": "2021-08-24", "close": 0.924902, "volume": 60184.0}, {"date": "2021-08-25", "close": 0.91501, "volume": 685535.0}, {"date": "2021-08-26", "close": 0.910064, "volume": 80394.0}, {"date": "2021-08-27", "close": 0.919956, "volume": 143584.0}, {"date": "2021-08-30", "close": 0.919956, "volume": 259657.0}, {"date": "2021-08-31", "close": 0.91501, "volume": 670557.0}, {"date": "2021-09-01", "close": 0.929848, "volume": 674140.0}, {"date": "2021-09-02", "close": 0.910064, "volume": 227203.0}, {"date": "2021-09-03", "close": 0.900172, "volume": 242644.0}, {"date": "2021-09-06", "close": 0.910064, "volume": 53190.0}, {"date": "2021-09-07", "close": 0.900172, "volume": 136695.0}, {"date": "2021-09-08", "close": 0.910064, "volume": 185330.0}, {"date": "2021-09-09", "close": 0.919956, "volume": 497572.0}, {"date": "2021-09-10", "close": 0.919956, "volume": 78745.0}, {"date": "2021-09-13", "close": 0.929848, "volume": 64513.0}, {"date": "2021-09-14", "close": 0.934794, "volume": 126778.0}, {"date": "2021-09-15", "close": 0.929848, "volume": 159630.0}, {"date": "2021-09-16", "close": 0.929848, "volume": 21367.0}, {"date": "2021-09-17", "close": 0.924902, "volume": 47101.0}, {"date": "2021-09-20", "close": 0.895226, "volume": 488388.0}, {"date": "2021-09-21", "close": 0.89028, "volume": 376550.0}, {"date": "2021-09-22", "close": 0.89028, "volume": 370689.0}, {"date": "2021-09-23", "close": 0.900172, "volume": 630491.0}, {"date": "2021-09-24", "close": 0.885334, "volume": 304055.0}, {"date": "2021-09-27", "close": 0.89028, "volume": 209079.0}, {"date": "2021-09-28", "close": 0.885334, "volume": 597429.0}, {"date": "2021-09-29", "close": 0.86555, "volume": 293144.0}, {"date": "2021-09-30", "close": 0.86555, "volume": 150976.0}, {"date": "2021-10-01", "close": 0.860604, "volume": 234100.0}, {"date": "2021-10-04", "close": 0.885334, "volume": 95240.0}, {"date": "2021-10-05", "close": 0.860604, "volume": 137288.0}, {"date": "2021-10-06", "close": 0.870496, "volume": 90606.0}, {"date": "2021-10-07", "close": 0.870496, "volume": 84478.0}, {"date": "2021-10-08", "close": 0.875442, "volume": 260817.0}, {"date": "2021-10-11", "close": 0.870496, "volume": 192737.0}, {"date": "2021-10-12", "close": 0.86555, "volume": 168947.0}, {"date": "2021-10-13", "close": 0.86555, "volume": 349694.0}, {"date": "2021-10-14", "close": 0.860604, "volume": 381517.0}, {"date": "2021-10-15", "close": 0.870496, "volume": 687651.0}, {"date": "2021-10-18", "close": 0.870496, "volume": 152609.0}, {"date": "2021-10-19", "close": 0.86555, "volume": 292607.0}, {"date": "2021-10-20", "close": 0.875442, "volume": 93568.0}, {"date": "2021-10-21", "close": 0.89028, "volume": 316591.0}, {"date": "2021-10-22", "close": 0.910064, "volume": 111921.0}, {"date": "2021-10-25", "close": 0.910064, "volume": 267327.0}, {"date": "2021-10-26", "close": 0.905118, "volume": 3327944.0}, {"date": "2021-10-27", "close": 0.900172, "volume": 129626.0}, {"date": "2021-10-28", "close": 0.900172, "volume": 383411.0}, {"date": "2021-10-29", "close": 0.89028, "volume": 201238.0}, {"date": "2021-11-01", "close": 0.91501, "volume": 126189.0}, {"date": "2021-11-02", "close": 0.919956, "volume": 224920.0}, {"date": "2021-11-03", "close": 0.929848, "volume": 272130.0}, {"date": "2021-11-04", "close": 0.919956, "volume": 319418.0}, {"date": "2021-11-05", "close": 0.910064, "volume": 110693.0}, {"date": "2021-11-08", "close": 0.900172, "volume": 56622.0}, {"date": "2021-11-09", "close": 0.910064, "volume": 513.0}, {"date": "2021-11-10", "close": 0.919956, "volume": 87339.0}, {"date": "2021-11-11", "close": 0.895226, "volume": 417610.0}, {"date": "2021-11-12", "close": 0.895226, "volume": 90440.0}, {"date": "2021-11-15", "close": 0.895226, "volume": 34325.0}, {"date": "2021-11-16", "close": 0.895226, "volume": 248019.0}, {"date": "2021-11-17", "close": 0.895226, "volume": 60351.0}, {"date": "2021-11-18", "close": 0.895226, "volume": 98113.0}, {"date": "2021-11-19", "close": 0.895226, "volume": 143703.0}, {"date": "2021-11-22", "close": 0.900172, "volume": 121751.0}, {"date": "2021-11-23", "close": 0.900172, "volume": 113780.0}, {"date": "2021-11-24", "close": 0.895226, "volume": 496940.0}, {"date": "2021-11-25", "close": 0.885334, "volume": 230990.0}, {"date": "2021-11-26", "close": 0.875442, "volume": 93529.0}, {"date": "2021-11-29", "close": 0.870496, "volume": 406913.0}, {"date": "2021-11-30", "close": 0.885334, "volume": 83810.0}, {"date": "2021-12-01", "close": 0.870496, "volume": 192766.0}, {"date": "2021-12-02", "close": 0.875442, "volume": 291580.0}, {"date": "2021-12-03", "close": 0.880388, "volume": 60006.0}, {"date": "2021-12-06", "close": 0.875442, "volume": 55589.0}, {"date": "2021-12-07", "close": 0.875442, "volume": 80984.0}, {"date": "2021-12-08", "close": 0.89028, "volume": 171851.0}, {"date": "2021-12-09", "close": 0.880388, "volume": 257273.0}, {"date": "2021-12-10", "close": 0.89028, "volume": 95647.0}, {"date": "2021-12-13", "close": 0.89028, "volume": 47428.0}, {"date": "2021-12-14", "close": 0.900172, "volume": 31146.0}, {"date": "2021-12-15", "close": 0.895226, "volume": 128925.0}, {"date": "2021-12-16", "close": 0.89028, "volume": 128014.0}, {"date": "2021-12-17", "close": 0.89028, "volume": 142871.0}, {"date": "2021-12-20", "close": 0.880388, "volume": 92678.0}, {"date": "2021-12-21", "close": 0.885334, "volume": 178828.0}, {"date": "2021-12-22", "close": 0.89028, "volume": 154545.0}, {"date": "2021-12-23", "close": 0.89028, "volume": 94851.0}, {"date": "2021-12-24", "close": 0.89028, "volume": 188868.0}, {"date": "2021-12-29", "close": 0.905118, "volume": 49286.0}, {"date": "2021-12-30", "close": 0.895226, "volume": 105.0}, {"date": "2021-12-31", "close": 0.89028, "volume": 48308.0}, {"date": "2022-01-04", "close": 0.895226, "volume": 69197.0}, {"date": "2022-01-05", "close": 0.89028, "volume": 94473.0}, {"date": "2022-01-06", "close": 0.870496, "volume": 139634.0}, {"date": "2022-01-07", "close": 0.885334, "volume": 1021.0}, {"date": "2022-01-10", "close": 0.880388, "volume": 55205.0}, {"date": "2022-01-11", "close": 0.885334, "volume": 40201.0}, {"date": "2022-01-12", "close": 0.875442, "volume": 165246.0}, {"date": "2022-01-13", "close": 0.880388, "volume": 158117.0}, {"date": "2022-01-14", "close": 0.895226, "volume": 91530.0}, {"date": "2022-01-17", "close": 0.895226, "volume": 75182.0}, {"date": "2022-01-18", "close": 0.900172, "volume": 189685.0}, {"date": "2022-01-19", "close": 0.89028, "volume": 32589.0}, {"date": "2022-01-20", "close": 0.895226, "volume": 46378.0}, {"date": "2022-01-21", "close": 0.89028, "volume": 72334.0}, {"date": "2022-01-24", "close": 0.870496, "volume": 279696.0}, {"date": "2022-01-25", "close": 0.855658, "volume": 184529.0}, {"date": "2022-01-27", "close": 0.845766, "volume": 30789.0}, {"date": "2022-01-28", "close": 0.855658, "volume": 148141.0}, {"date": "2022-02-01", "close": 0.959524, "volume": 649976.0}, {"date": "2022-02-02", "close": 0.949632, "volume": 140890.0}, {"date": "2022-02-03", "close": 0.949632, "volume": 388295.0}, {"date": "2022-02-04", "close": 0.944686, "volume": 191047.0}, {"date": "2022-02-07", "close": 0.93974, "volume": 129511.0}, {"date": "2022-02-08", "close": 0.949632, "volume": 225884.0}, {"date": "2022-02-09", "close": 0.93974, "volume": 47043.0}, {"date": "2022-02-10", "close": 0.93974, "volume": 80287.0}, {"date": "2022-02-11", "close": 0.934794, "volume": 31276.0}, {"date": "2022-02-14", "close": 0.93974, "volume": 87022.0}, {"date": "2022-02-15", "close": 0.93974, "volume": 41471.0}, {"date": "2022-02-16", "close": 0.93974, "volume": 25836.0}, {"date": "2022-02-17", "close": 0.93974, "volume": 111.0}, {"date": "2022-02-18", "close": 0.934794, "volume": 462759.0}, {"date": "2022-02-21", "close": 0.934794, "volume": 43850.0}, {"date": "2022-02-22", "close": 0.949632, "volume": 261450.0}, {"date": "2022-02-23", "close": 0.93974, "volume": 409666.0}, {"date": "2022-02-24", "close": 0.929848, "volume": 376956.0}, {"date": "2022-02-25", "close": 0.929848, "volume": 349512.0}, {"date": "2022-02-28", "close": 0.929848, "volume": 16628.0}, {"date": "2022-03-01", "close": 0.919956, "volume": 85428.0}, {"date": "2022-03-02", "close": 0.924902, "volume": 45532.0}, {"date": "2022-03-03", "close": 0.919956, "volume": 55649.0}, {"date": "2022-03-04", "close": 0.924902, "volume": 12315.0}, {"date": "2022-03-07", "close": 0.910064, "volume": 96046.0}, {"date": "2022-03-08", "close": 0.905118, "volume": 116447.0}, {"date": "2022-03-09", "close": 0.905118, "volume": 63334.0}, {"date": "2022-03-10", "close": 0.924902, "volume": 264873.0}, {"date": "2022-03-11", "close": 0.949632, "volume": 205098.0}, {"date": "2022-03-14", "close": 0.944686, "volume": 77055.0}, {"date": "2022-03-15", "close": 0.944686, "volume": 20164.0}, {"date": "2022-03-16", "close": 0.93974, "volume": 38762.0}, {"date": "2022-03-17", "close": 0.93974, "volume": 299.0}, {"date": "2022-03-18", "close": 0.924902, "volume": 62017.0}, {"date": "2022-03-21", "close": 0.924902, "volume": 11.0}, {"date": "2022-03-22", "close": 0.954578, "volume": 103206.0}, {"date": "2022-03-23", "close": 0.949632, "volume": 73026.0}, {"date": "2022-03-24", "close": 0.944686, "volume": 473.0}, {"date": "2022-03-25", "close": 0.93974, "volume": 23731.0}, {"date": "2022-03-28", "close": 0.924902, "volume": 79365.0}, {"date": "2022-03-29", "close": 0.929848, "volume": 29357.0}, {"date": "2022-03-30", "close": 0.929848, "volume": 58190.0}, {"date": "2022-03-31", "close": 0.929848, "volume": 35370.0}, {"date": "2022-04-01", "close": 0.924902, "volume": 60719.0}, {"date": "2022-04-04", "close": 0.929848, "volume": 19809.0}, {"date": "2022-04-05", "close": 0.929848, "volume": 87357.0}, {"date": "2022-04-06", "close": 0.929848, "volume": 6072.0}, {"date": "2022-04-07", "close": 0.919956, "volume": 21928.0}, {"date": "2022-04-08", "close": 0.919956, "volume": 42521.0}, {"date": "2022-04-11", "close": 0.91501, "volume": 37204.0}, {"date": "2022-04-12", "close": 0.910064, "volume": 43204.0}, {"date": "2022-04-13", "close": 0.919956, "volume": 27264.0}, {"date": "2022-04-14", "close": 0.924902, "volume": 49519.0}, {"date": "2022-04-19", "close": 0.924902, "volume": 64061.0}, {"date": "2022-04-20", "close": 0.929848, "volume": 43276.0}, {"date": "2022-04-21", "close": 0.929848, "volume": 36326.0}, {"date": "2022-04-22", "close": 0.924902, "volume": 64278.0}, {"date": "2022-04-26", "close": 0.919956, "volume": 60711.0}, {"date": "2022-04-27", "close": 0.910064, "volume": 56019.0}, {"date": "2022-04-28", "close": 0.905118, "volume": 83835.0}, {"date": "2022-04-29", "close": 0.910064, "volume": 6535.0}, {"date": "2022-05-02", "close": 0.910064, "volume": 36954.0}, {"date": "2022-05-03", "close": 0.91501, "volume": 73528.0}, {"date": "2022-05-04", "close": 0.910064, "volume": 53528.0}, {"date": "2022-05-05", "close": 0.910064, "volume": 82516.0}, {"date": "2022-05-06", "close": 0.910064, "volume": 128783.0}, {"date": "2022-05-09", "close": 0.910064, "volume": 89464.0}, {"date": "2022-05-10", "close": 0.895226, "volume": 34227.0}, {"date": "2022-05-11", "close": 0.895226, "volume": 49869.0}, {"date": "2022-05-12", "close": 0.885334, "volume": 106359.0}, {"date": "2022-05-13", "close": 0.89028, "volume": 47779.0}, {"date": "2022-05-16", "close": 0.885334, "volume": 655.0}, {"date": "2022-05-17", "close": 0.89028, "volume": 20218.0}, {"date": "2022-05-18", "close": 0.89028, "volume": 29843.0}, {"date": "2022-05-19", "close": 0.885334, "volume": 91333.0}, {"date": "2022-05-20", "close": 0.880388, "volume": 46597.0}, {"date": "2022-05-23", "close": 0.875442, "volume": 35382.0}, {"date": "2022-05-24", "close": 0.875442, "volume": 33294.0}, {"date": "2022-05-25", "close": 0.875442, "volume": 33888.0}, {"date": "2022-05-26", "close": 0.875442, "volume": 11201.0}, {"date": "2022-05-27", "close": 0.880388, "volume": 55600.0}, {"date": "2022-05-30", "close": 0.880388, "volume": 2218.0}, {"date": "2022-05-31", "close": 0.880388, "volume": 16535.0}, {"date": "2022-06-01", "close": 0.875442, "volume": 84590.0}, {"date": "2022-06-02", "close": 0.870496, "volume": 33672.0}, {"date": "2022-06-03", "close": 0.870496, "volume": 248767.0}, {"date": "2022-06-06", "close": 0.855658, "volume": 249445.0}, {"date": "2022-06-07", "close": 0.850712, "volume": 52593.0}, {"date": "2022-06-08", "close": 0.855658, "volume": 71745.0}, {"date": "2022-06-09", "close": 0.860604, "volume": 70697.0}, {"date": "2022-06-10", "close": 0.855658, "volume": 96765.0}, {"date": "2022-06-14", "close": 0.811144, "volume": 184527.0}, {"date": "2022-06-15", "close": 0.811144, "volume": 82640.0}, {"date": "2022-06-16", "close": 0.801252, "volume": 109084.0}, {"date": "2022-06-17", "close": 0.79136, "volume": 85204.0}, {"date": "2022-06-20", "close": 0.771576, "volume": 232125.0}, {"date": "2022-06-21", "close": 0.776522, "volume": 13339.0}, {"date": "2022-06-22", "close": 0.781468, "volume": 46269.0}, {"date": "2022-06-23", "close": 0.781468, "volume": 1.0}, {"date": "2022-06-24", "close": 0.79136, "volume": 133822.0}, {"date": "2022-06-27", "close": 0.786414, "volume": 71412.0}, {"date": "2022-06-28", "close": 0.79136, "volume": 342038.0}, {"date": "2022-06-29", "close": 0.781468, "volume": 3930.0}, {"date": "2022-06-30", "close": 0.76663, "volume": 101302.0}, {"date": "2022-07-01", "close": 0.771576, "volume": 26400.0}, {"date": "2022-07-04", "close": 0.79136, "volume": 64816.0}, {"date": "2022-07-05", "close": 0.79136, "volume": 726.0}, {"date": "2022-07-06", "close": 0.79136, "volume": 34875.0}, {"date": "2022-07-07", "close": 0.781468, "volume": 7539.0}, {"date": "2022-07-08", "close": 0.781468, "volume": 32232.0}, {"date": "2022-07-11", "close": 0.781468, "volume": 13.0}, {"date": "2022-07-12", "close": 0.771576, "volume": 25381.0}, {"date": "2022-07-13", "close": 0.771576, "volume": 90875.0}, {"date": "2022-07-14", "close": 0.771576, "volume": 7674.0}, {"date": "2022-07-15", "close": 0.771576, "volume": 34487.0}, {"date": "2022-07-18", "close": 0.761684, "volume": 58276.0}, {"date": "2022-07-19", "close": 0.781468, "volume": 42.0}, {"date": "2022-07-20", "close": 0.776522, "volume": 21832.0}, {"date": "2022-07-21", "close": 0.769103, "volume": 19825.0}, {"date": "2022-07-22", "close": 0.761684, "volume": 278433.0}, {"date": "2022-07-25", "close": 0.761684, "volume": 18762.0}, {"date": "2022-07-26", "close": 0.761684, "volume": 11539.0}, {"date": "2022-07-27", "close": 0.776522, "volume": 20356.0}, {"date": "2022-07-28", "close": 0.776522, "volume": 798.0}, {"date": "2022-07-29", "close": 0.771576, "volume": 95544.0}, {"date": "2022-08-01", "close": 0.771576, "volume": 24956.0}, {"date": "2022-08-02", "close": 0.771576, "volume": 43127.0}, {"date": "2022-08-03", "close": 0.76663, "volume": 49467.0}, {"date": "2022-08-04", "close": 0.771576, "volume": 38466.0}, {"date": "2022-08-05", "close": 0.771576, "volume": 67744.0}, {"date": "2022-08-08", "close": 0.771576, "volume": 275.0}, {"date": "2022-08-09", "close": 0.776522, "volume": 52127.0}, {"date": "2022-08-10", "close": 0.76663, "volume": 124411.0}, {"date": "2022-08-11", "close": 0.771576, "volume": 45263.0}, {"date": "2022-08-12", "close": 0.776522, "volume": 3991.0}, {"date": "2022-08-15", "close": 0.776522, "volume": 8068.0}, {"date": "2022-08-16", "close": 0.771576, "volume": 13.0}, {"date": "2022-08-17", "close": 0.781468, "volume": 29634.0}, {"date": "2022-08-18", "close": 0.771576, "volume": 31387.0}, {"date": "2022-08-19", "close": 0.776522, "volume": 12307.0}, {"date": "2022-08-22", "close": 0.781468, "volume": 94641.0}, {"date": "2022-08-23", "close": 0.771576, "volume": 37233.0}, {"date": "2022-08-24", "close": 0.821036, "volume": 822174.0}, {"date": "2022-08-25", "close": 0.81609, "volume": 1415767.0}, {"date": "2022-08-26", "close": 0.830928, "volume": 364487.0}, {"date": "2022-08-29", "close": 0.825982, "volume": 241605.0}, {"date": "2022-08-30", "close": 0.825982, "volume": 54333.0}, {"date": "2022-08-31", "close": 0.821036, "volume": 60428.0}, {"date": "2022-09-01", "close": 0.84082, "volume": 2036067.0}, {"date": "2022-09-02", "close": 0.835874, "volume": 128030.0}, {"date": "2022-09-05", "close": 0.825982, "volume": 10640.0}, {"date": "2022-09-06", "close": 0.825982, "volume": 96950.0}, {"date": "2022-09-07", "close": 0.821036, "volume": 116410.0}, {"date": "2022-09-08", "close": 0.825982, "volume": 54744.0}, {"date": "2022-09-09", "close": 0.821036, "volume": 116789.0}, {"date": "2022-09-12", "close": 0.821036, "volume": 215677.0}, {"date": "2022-09-13", "close": 0.821036, "volume": 81433.0}, {"date": "2022-09-14", "close": 0.811144, "volume": 130657.0}, {"date": "2022-09-15", "close": 0.811144, "volume": 29023.0}, {"date": "2022-09-16", "close": 0.806198, "volume": 490582.0}, {"date": "2022-09-19", "close": 0.801252, "volume": 60327.0}, {"date": "2022-09-20", "close": 0.806198, "volume": 5056.0}, {"date": "2022-09-21", "close": 0.811144, "volume": 246.0}, {"date": "2022-09-23", "close": 0.796306, "volume": 184604.0}, {"date": "2022-09-26", "close": 0.79136, "volume": 160148.0}, {"date": "2022-09-27", "close": 0.776522, "volume": 92805.0}, {"date": "2022-09-28", "close": 0.781468, "volume": 40168.0}, {"date": "2022-09-29", "close": 0.771576, "volume": 28666.0}, {"date": "2022-09-30", "close": 0.761684, "volume": 24262.0}, {"date": "2022-10-03", "close": 0.761684, "volume": 20922.0}, {"date": "2022-10-04", "close": 0.79136, "volume": 284982.0}, {"date": "2022-10-05", "close": 0.806198, "volume": 10374.0}, {"date": "2022-10-06", "close": 0.79136, "volume": 45091.0}, {"date": "2022-10-07", "close": 0.786414, "volume": 38579.0}, {"date": "2022-10-10", "close": 0.781468, "volume": 27503.0}, {"date": "2022-10-11", "close": 0.776522, "volume": 117028.0}, {"date": "2022-10-12", "close": 0.774049, "volume": 1292.0}, {"date": "2022-10-13", "close": 0.756738, "volume": 120735.0}, {"date": "2022-10-14", "close": 0.76663, "volume": 4272.0}, {"date": "2022-10-17", "close": 0.781468, "volume": 86616.0}, {"date": "2022-10-18", "close": 0.786414, "volume": 14759.0}, {"date": "2022-10-19", "close": 0.79136, "volume": 87621.0}, {"date": "2022-10-20", "close": 0.786414, "volume": 238480.0}, {"date": "2022-10-21", "close": 0.786414, "volume": 22545.0}, {"date": "2022-10-24", "close": 0.786414, "volume": 50454.0}, {"date": "2022-10-25", "close": 0.79136, "volume": 3.0}, {"date": "2022-10-26", "close": 0.786414, "volume": 67149.0}, {"date": "2022-10-27", "close": 0.79136, "volume": 12085.0}, {"date": "2022-10-28", "close": 0.801252, "volume": 5146.0}, {"date": "2022-10-31", "close": 0.79136, "volume": 11423.0}, {"date": "2022-11-01", "close": 0.803725, "volume": 30352.0}, {"date": "2022-11-02", "close": 0.801252, "volume": 666.0}, {"date": "2022-11-03", "close": 0.786414, "volume": 43836.0}, {"date": "2022-11-04", "close": 0.801252, "volume": 56471.0}, {"date": "2022-11-07", "close": 0.801252, "volume": 648.0}, {"date": "2022-11-08", "close": 0.786414, "volume": 39198.0}, {"date": "2022-11-09", "close": 0.786414, "volume": 22293.0}, {"date": "2022-11-10", "close": 0.786414, "volume": 101367.0}, {"date": "2022-11-11", "close": 0.811144, "volume": 60817.0}, {"date": "2022-11-14", "close": 0.801252, "volume": 53757.0}, {"date": "2022-11-15", "close": 0.796306, "volume": 71531.0}, {"date": "2022-11-16", "close": 0.786414, "volume": 83614.0}, {"date": "2022-11-17", "close": 0.79136, "volume": 16782.0}, {"date": "2022-11-18", "close": 0.786414, "volume": 4728.0}, {"date": "2022-11-21", "close": 0.786414, "volume": 24437.0}, {"date": "2022-11-22", "close": 0.786414, "volume": 2982.0}, {"date": "2022-11-23", "close": 0.786414, "volume": 90677.0}, {"date": "2022-11-24", "close": 0.79136, "volume": 122167.0}, {"date": "2022-11-25", "close": 0.796306, "volume": 170004.0}, {"date": "2022-11-28", "close": 0.79136, "volume": 244984.0}, {"date": "2022-11-29", "close": 0.796306, "volume": 187698.0}, {"date": "2022-11-30", "close": 0.796306, "volume": 5055.0}, {"date": "2022-12-01", "close": 0.79136, "volume": 96073.0}, {"date": "2022-12-02", "close": 0.801252, "volume": 136511.0}, {"date": "2022-12-05", "close": 0.801252, "volume": 6.0}, {"date": "2022-12-06", "close": 0.79136, "volume": 530679.0}, {"date": "2022-12-07", "close": 0.796306, "volume": 303012.0}, {"date": "2022-12-08", "close": 0.801252, "volume": 81504.0}, {"date": "2022-12-09", "close": 0.796306, "volume": 21613.0}, {"date": "2022-12-12", "close": 0.821036, "volume": 38986.0}, {"date": "2022-12-13", "close": 0.811144, "volume": 4278.0}, {"date": "2022-12-14", "close": 0.81609, "volume": 45210.0}, {"date": "2022-12-15", "close": 0.830928, "volume": 241827.0}, {"date": "2022-12-16", "close": 0.830928, "volume": 30387.0}, {"date": "2022-12-19", "close": 0.830928, "volume": 1083.0}, {"date": "2022-12-20", "close": 0.811144, "volume": 47380.0}, {"date": "2022-12-21", "close": 0.811144, "volume": 41063.0}, {"date": "2022-12-22", "close": 0.821036, "volume": 13484.0}, {"date": "2022-12-23", "close": 0.818563, "volume": 621.0}, {"date": "2022-12-28", "close": 0.811144, "volume": 43787.0}, {"date": "2022-12-29", "close": 0.806198, "volume": 5878.0}, {"date": "2022-12-30", "close": 0.806198, "volume": 101226.0}, {"date": "2023-01-03", "close": 0.806198, "volume": 100181.0}, {"date": "2023-01-04", "close": 0.811144, "volume": 26.0}, {"date": "2023-01-05", "close": 0.811144, "volume": 38.0}, {"date": "2023-01-06", "close": 0.801252, "volume": 20218.0}, {"date": "2023-01-09", "close": 0.801252, "volume": 1256.0}, {"date": "2023-01-10", "close": 0.811144, "volume": 6.0}, {"date": "2023-01-11", "close": 0.79136, "volume": 103023.0}, {"date": "2023-01-12", "close": 0.79136, "volume": 111300.0}, {"date": "2023-01-13", "close": 0.796306, "volume": 10815.0}, {"date": "2023-01-16", "close": 0.801252, "volume": 2485.0}, {"date": "2023-01-17", "close": 0.81609, "volume": 43305.0}, {"date": "2023-01-18", "close": 0.81609, "volume": 13504.0}, {"date": "2023-01-19", "close": 0.811144, "volume": 3795.0}, {"date": "2023-01-20", "close": 0.811144, "volume": 31325.0}, {"date": "2023-01-23", "close": 0.801252, "volume": 31782.0}, {"date": "2023-01-24", "close": 0.801252, "volume": 8149.0}, {"date": "2023-01-25", "close": 0.81609, "volume": 25975.0}, {"date": "2023-01-27", "close": 0.81609, "volume": 85813.0}, {"date": "2023-01-30", "close": 0.81609, "volume": 19033.0}, {"date": "2023-01-31", "close": 0.806198, "volume": 18198.0}, {"date": "2023-02-01", "close": 0.811144, "volume": 84927.0}, {"date": "2023-02-02", "close": 0.81609, "volume": 97985.0}, {"date": "2023-02-03", "close": 0.825982, "volume": 151862.0}, {"date": "2023-02-06", "close": 0.81609, "volume": 18076.0}, {"date": "2023-02-07", "close": 0.825982, "volume": 78710.0}, {"date": "2023-02-08", "close": 0.81609, "volume": 61781.0}, {"date": "2023-02-09", "close": 0.821036, "volume": 18826.0}, {"date": "2023-02-10", "close": 0.821036, "volume": 18265.0}, {"date": "2023-02-13", "close": 0.81609, "volume": 131330.0}, {"date": "2023-02-14", "close": 0.811144, "volume": 33450.0}, {"date": "2023-02-15", "close": 0.811144, "volume": 147697.0}, {"date": "2023-02-16", "close": 0.801252, "volume": 84486.0}, {"date": "2023-02-17", "close": 0.811144, "volume": 108576.0}, {"date": "2023-02-20", "close": 0.801252, "volume": 110375.0}, {"date": "2023-02-21", "close": 0.801252, "volume": 78753.0}, {"date": "2023-02-22", "close": 0.79136, "volume": 42750.0}, {"date": "2023-02-23", "close": 0.811144, "volume": 848803.0}, {"date": "2023-02-24", "close": 0.801252, "volume": 139649.0}, {"date": "2023-02-27", "close": 0.811144, "volume": 188575.0}, {"date": "2023-02-28", "close": 0.786414, "volume": 140638.0}, {"date": "2023-03-01", "close": 0.801252, "volume": 196680.0}, {"date": "2023-03-02", "close": 0.801252, "volume": 115697.0}, {"date": "2023-03-03", "close": 0.811144, "volume": 27.0}, {"date": "2023-03-06", "close": 0.811144, "volume": 21539.0}, {"date": "2023-03-07", "close": 0.806198, "volume": 25086.0}, {"date": "2023-03-08", "close": 0.801252, "volume": 324921.0}, {"date": "2023-03-09", "close": 0.801252, "volume": 446466.0}, {"date": "2023-03-10", "close": 0.786414, "volume": 251671.0}, {"date": "2023-03-13", "close": 0.776522, "volume": 54975.0}, {"date": "2023-03-14", "close": 0.771576, "volume": 20247.0}, {"date": "2023-03-15", "close": 0.776522, "volume": 19444.0}, {"date": "2023-03-16", "close": 0.781468, "volume": 44413.0}, {"date": "2023-03-17", "close": 0.776522, "volume": 303958.0}, {"date": "2023-03-20", "close": 0.761684, "volume": 76934.0}, {"date": "2023-03-21", "close": 0.761684, "volume": 108587.0}, {"date": "2023-03-22", "close": 0.746846, "volume": 158395.0}, {"date": "2023-03-23", "close": 0.76663, "volume": 79951.0}, {"date": "2023-03-24", "close": 0.751792, "volume": 186033.0}, {"date": "2023-03-27", "close": 0.756738, "volume": 4643.0}, {"date": "2023-03-28", "close": 0.756738, "volume": 104118.0}, {"date": "2023-03-29", "close": 0.76663, "volume": 77511.0}, {"date": "2023-03-30", "close": 0.761684, "volume": 2691.0}, {"date": "2023-03-31", "close": 0.761684, "volume": 22151.0}, {"date": "2023-04-03", "close": 0.751792, "volume": 27209.0}, {"date": "2023-04-04", "close": 0.746846, "volume": 153346.0}, {"date": "2023-04-05", "close": 0.746846, "volume": 4539.0}, {"date": "2023-04-06", "close": 0.751792, "volume": 30928.0}, {"date": "2023-04-11", "close": 0.751792, "volume": 8921.0}, {"date": "2023-04-12", "close": 0.751792, "volume": 66172.0}, {"date": "2023-04-13", "close": 0.746846, "volume": 56824.0}, {"date": "2023-04-14", "close": 0.761684, "volume": 39665.0}, {"date": "2023-04-17", "close": 0.7419, "volume": 35651.0}, {"date": "2023-04-18", "close": 0.746846, "volume": 71212.0}, {"date": "2023-04-19", "close": 0.7419, "volume": 262400.0}, {"date": "2023-04-20", "close": 0.746846, "volume": 57067.0}, {"date": "2023-04-21", "close": 0.746846, "volume": 2101.0}, {"date": "2023-04-24", "close": 0.7419, "volume": 11968.0}, {"date": "2023-04-26", "close": 0.732008, "volume": 5730.0}, {"date": "2023-04-27", "close": 0.746846, "volume": 57119.0}, {"date": "2023-04-28", "close": 0.746846, "volume": 122760.0}, {"date": "2023-05-01", "close": 0.7419, "volume": 99355.0}, {"date": "2023-05-02", "close": 0.746846, "volume": 12437.0}, {"date": "2023-05-03", "close": 0.732008, "volume": 507756.0}, {"date": "2023-05-04", "close": 0.7419, "volume": 3.0}, {"date": "2023-05-05", "close": 0.7419, "volume": 36007.0}, {"date": "2023-05-08", "close": 0.732008, "volume": 56462.0}, {"date": "2023-05-09", "close": 0.732008, "volume": 195004.0}, {"date": "2023-05-10", "close": 0.736954, "volume": 264.0}, {"date": "2023-05-11", "close": 0.736954, "volume": 444.0}, {"date": "2023-05-12", "close": 0.727062, "volume": 114962.0}, {"date": "2023-05-15", "close": 0.736954, "volume": 36273.0}, {"date": "2023-05-16", "close": 0.736954, "volume": 290394.0}, {"date": "2023-05-17", "close": 0.732008, "volume": 40221.0}, {"date": "2023-05-18", "close": 0.71717, "volume": 24826.0}, {"date": "2023-05-19", "close": 0.732008, "volume": 27360.0}, {"date": "2023-05-22", "close": 0.732008, "volume": 28347.0}, {"date": "2023-05-23", "close": 0.732008, "volume": 6077.0}, {"date": "2023-05-24", "close": 0.736954, "volume": 224992.0}, {"date": "2023-05-25", "close": 0.732008, "volume": 94857.0}, {"date": "2023-05-26", "close": 0.727062, "volume": 6572.0}, {"date": "2023-05-29", "close": 0.722116, "volume": 12340.0}, {"date": "2023-05-30", "close": 0.727062, "volume": 99068.0}, {"date": "2023-05-31", "close": 0.746846, "volume": 134712.0}, {"date": "2023-06-01", "close": 0.746846, "volume": 789.0}, {"date": "2023-06-02", "close": 0.722116, "volume": 178172.0}, {"date": "2023-06-05", "close": 0.727062, "volume": 78378.0}, {"date": "2023-06-06", "close": 0.712224, "volume": 119085.0}, {"date": "2023-06-07", "close": 0.707278, "volume": 36763.0}, {"date": "2023-06-08", "close": 0.722116, "volume": 18060.0}, {"date": "2023-06-09", "close": 0.712224, "volume": 17591.0}, {"date": "2023-06-13", "close": 0.697386, "volume": 191579.0}, {"date": "2023-06-14", "close": 0.69244, "volume": 215315.0}, {"date": "2023-06-15", "close": 0.69244, "volume": 151925.0}, {"date": "2023-06-16", "close": 0.69244, "volume": 173421.0}, {"date": "2023-06-19", "close": 0.69244, "volume": 43062.0}, {"date": "2023-06-20", "close": 0.677602, "volume": 168040.0}, {"date": "2023-06-21", "close": 0.682548, "volume": 116759.0}, {"date": "2023-06-22", "close": 0.677602, "volume": 263075.0}, {"date": "2023-06-23", "close": 0.66771, "volume": 89762.0}, {"date": "2023-06-26", "close": 0.672656, "volume": 93718.0}, {"date": "2023-06-27", "close": 0.672656, "volume": 84223.0}, {"date": "2023-06-28", "close": 0.69244, "volume": 26984.0}, {"date": "2023-06-29", "close": 0.682548, "volume": 66574.0}, {"date": "2023-06-30", "close": 0.672656, "volume": 102264.0}, {"date": "2023-07-03", "close": 0.702332, "volume": 47368.0}, {"date": "2023-07-04", "close": 0.687494, "volume": 71687.0}, {"date": "2023-07-05", "close": 0.672656, "volume": 60523.0}, {"date": "2023-07-06", "close": 0.672656, "volume": 51311.0}, {"date": "2023-07-07", "close": 0.662764, "volume": 214296.0}, {"date": "2023-07-10", "close": 0.677602, "volume": 18.0}, {"date": "2023-07-11", "close": 0.672656, "volume": 14465.0}, {"date": "2023-07-12", "close": 0.647926, "volume": 90769.0}, {"date": "2023-07-13", "close": 0.662764, "volume": 9912.0}, {"date": "2023-07-14", "close": 0.672656, "volume": 55570.0}, {"date": "2023-07-17", "close": 0.662764, "volume": 291028.0}, {"date": "2023-07-18", "close": 0.66771, "volume": 132432.0}, {"date": "2023-07-19", "close": 0.665237, "volume": 81255.0}, {"date": "2023-07-20", "close": 0.657818, "volume": 32074.0}, {"date": "2023-07-21", "close": 0.677602, "volume": 17781.0}, {"date": "2023-07-24", "close": 0.662764, "volume": 20565.0}, {"date": "2023-07-25", "close": 0.657818, "volume": 34692.0}, {"date": "2023-07-26", "close": 0.657818, "volume": 106020.0}, {"date": "2023-07-27", "close": 0.662764, "volume": 193964.0}, {"date": "2023-07-28", "close": 0.662764, "volume": 208064.0}, {"date": "2023-07-31", "close": 0.662764, "volume": 34843.0}, {"date": "2023-08-01", "close": 0.652872, "volume": 78092.0}, {"date": "2023-08-02", "close": 0.652872, "volume": 125180.0}, {"date": "2023-08-03", "close": 0.647926, "volume": 105850.0}, {"date": "2023-08-04", "close": 0.638034, "volume": 116217.0}, {"date": "2023-08-07", "close": 0.64298, "volume": 6839.0}, {"date": "2023-08-08", "close": 0.638034, "volume": 106892.0}, {"date": "2023-08-09", "close": 0.633088, "volume": 72624.0}, {"date": "2023-08-10", "close": 0.623196, "volume": 133678.0}, {"date": "2023-08-11", "close": 0.628142, "volume": 29899.0}, {"date": "2023-08-14", "close": 0.623196, "volume": 80376.0}, {"date": "2023-08-15", "close": 0.623196, "volume": 16994.0}, {"date": "2023-08-16", "close": 0.608358, "volume": 216370.0}, {"date": "2023-08-17", "close": 0.598466, "volume": 335067.0}, {"date": "2023-08-18", "close": 0.588574, "volume": 81854.0}, {"date": "2023-08-21", "close": 0.583628, "volume": 160221.0}, {"date": "2023-08-22", "close": 0.588574, "volume": 64075.0}, {"date": "2023-08-23", "close": 0.588574, "volume": 131520.0}, {"date": "2023-08-24", "close": 0.588574, "volume": 5201.0}, {"date": "2023-08-25", "close": 0.588574, "volume": 4640370.0}, {"date": "2023-08-28", "close": 0.61825, "volume": 100953.0}, {"date": "2023-08-29", "close": 0.61825, "volume": 92132.0}, {"date": "2023-08-30", "close": 0.608358, "volume": 361469.0}, {"date": "2023-08-31", "close": 0.608358, "volume": 436872.0}, {"date": "2023-09-01", "close": 0.603412, "volume": 389085.0}, {"date": "2023-09-04", "close": 0.603412, "volume": 118427.0}, {"date": "2023-09-05", "close": 0.59352, "volume": 42756.0}, {"date": "2023-09-06", "close": 0.59352, "volume": 73659.0}, {"date": "2023-09-07", "close": 0.588574, "volume": 6553.0}, {"date": "2023-09-08", "close": 0.603412, "volume": 7808.0}, {"date": "2023-09-11", "close": 0.603412, "volume": 113922.0}, {"date": "2023-09-12", "close": 0.59352, "volume": 138029.0}, {"date": "2023-09-13", "close": 0.598466, "volume": 11848.0}, {"date": "2023-09-14", "close": 0.59352, "volume": 23945.0}, {"date": "2023-09-15", "close": 0.598466, "volume": 2786.0}, {"date": "2023-09-18", "close": 0.608358, "volume": 48189.0}, {"date": "2023-09-19", "close": 0.613304, "volume": 44.0}, {"date": "2023-09-20", "close": 0.588574, "volume": 109538.0}, {"date": "2023-09-21", "close": 0.59352, "volume": 122412.0}, {"date": "2023-09-22", "close": 0.59352, "volume": 119480.0}, {"date": "2023-09-25", "close": 0.59352, "volume": 61426.0}, {"date": "2023-09-26", "close": 0.588574, "volume": 2.0}, {"date": "2023-09-27", "close": 0.583628, "volume": 99624.0}, {"date": "2023-09-28", "close": 0.583628, "volume": 1978.0}, {"date": "2023-09-29", "close": 0.578682, "volume": 38312.0}, {"date": "2023-10-02", "close": 0.583628, "volume": 9640.0}, {"date": "2023-10-03", "close": 0.558898, "volume": 67185.0}, {"date": "2023-10-04", "close": 0.573736, "volume": 28652.0}, {"date": "2023-10-05", "close": 0.563844, "volume": 94726.0}, {"date": "2023-10-06", "close": 0.563844, "volume": 8873.0}, {"date": "2023-10-10", "close": 0.54406, "volume": 257611.0}, {"date": "2023-10-11", "close": 0.539114, "volume": 908466.0}, {"date": "2023-10-12", "close": 0.529222, "volume": 18113.0}, {"date": "2023-10-13", "close": 0.539114, "volume": 20675.0}, {"date": "2023-10-16", "close": 0.531695, "volume": 62588.0}, {"date": "2023-10-17", "close": 0.529222, "volume": 188.0}, {"date": "2023-10-18", "close": 0.524276, "volume": 13048.0}, {"date": "2023-10-19", "close": 0.529222, "volume": 23554.0}, {"date": "2023-10-20", "close": 0.521803, "volume": 63470.0}, {"date": "2023-10-23", "close": 0.514384, "volume": 78664.0}, {"date": "2023-10-24", "close": 0.514384, "volume": 24781.0}, {"date": "2023-10-25", "close": 0.51933, "volume": 107.0}, {"date": "2023-10-26", "close": 0.514384, "volume": 33626.0}, {"date": "2023-10-27", "close": 0.51933, "volume": 10853.0}, {"date": "2023-10-30", "close": 0.514384, "volume": 56827.0}, {"date": "2023-10-31", "close": 0.509438, "volume": 46209.0}, {"date": "2023-11-01", "close": 0.504492, "volume": 65351.0}, {"date": "2023-11-02", "close": 0.529222, "volume": 75362.0}, {"date": "2023-11-03", "close": 0.524276, "volume": 12161.0}, {"date": "2023-11-06", "close": 0.524276, "volume": 43440.0}, {"date": "2023-11-07", "close": 0.534168, "volume": 7.0}, {"date": "2023-11-09", "close": 0.529222, "volume": 69095.0}, {"date": "2023-11-10", "close": 0.524276, "volume": 34664.0}, {"date": "2023-11-13", "close": 0.504492, "volume": 106478.0}, {"date": "2023-11-14", "close": 0.509438, "volume": 23825.0}, {"date": "2023-11-15", "close": 0.524276, "volume": 75357.0}, {"date": "2023-11-16", "close": 0.509438, "volume": 101748.0}, {"date": "2023-11-17", "close": 0.524276, "volume": 43089.0}, {"date": "2023-11-20", "close": 0.514384, "volume": 71543.0}, {"date": "2023-11-21", "close": 0.514384, "volume": 25952.0}, {"date": "2023-11-22", "close": 0.504492, "volume": 479024.0}, {"date": "2023-11-23", "close": 0.514384, "volume": 19830.0}, {"date": "2023-11-24", "close": 0.504492, "volume": 30757.0}, {"date": "2023-11-27", "close": 0.514384, "volume": 8888.0}, {"date": "2023-11-28", "close": 0.514384, "volume": 1.0}, {"date": "2023-11-29", "close": 0.509438, "volume": 69315.0}, {"date": "2023-11-30", "close": 0.509438, "volume": 47181.0}, {"date": "2023-12-01", "close": 0.514384, "volume": 38836.0}, {"date": "2023-12-04", "close": 0.514384, "volume": 27245.0}, {"date": "2023-12-05", "close": 0.514384, "volume": 123468.0}, {"date": "2023-12-06", "close": 0.514384, "volume": 91044.0}, {"date": "2023-12-07", "close": 0.509438, "volume": 64703.0}, {"date": "2023-12-08", "close": 0.504492, "volume": 127252.0}, {"date": "2023-12-11", "close": 0.504492, "volume": 83044.0}, {"date": "2023-12-12", "close": 0.499546, "volume": 129578.0}, {"date": "2023-12-13", "close": 0.524276, "volume": 86714.0}, {"date": "2023-12-14", "close": 0.539114, "volume": 290410.0}, {"date": "2023-12-15", "close": 0.539114, "volume": 366436.0}, {"date": "2023-12-18", "close": 0.54406, "volume": 105186.0}, {"date": "2023-12-19", "close": 0.534168, "volume": 101730.0}, {"date": "2023-12-20", "close": 0.534168, "volume": 239381.0}, {"date": "2023-12-21", "close": 0.529222, "volume": 116190.0}, {"date": "2023-12-22", "close": 0.534168, "volume": 24165.0}, {"date": "2023-12-27", "close": 0.539114, "volume": 57091.0}, {"date": "2023-12-28", "close": 0.539114, "volume": 20235.0}, {"date": "2023-12-29", "close": 0.524276, "volume": 34405.0}, {"date": "2024-01-02", "close": 0.51933, "volume": 57162.0}, {"date": "2024-01-03", "close": 0.524276, "volume": 38189.0}, {"date": "2024-01-04", "close": 0.539114, "volume": 1687.0}, {"date": "2024-01-05", "close": 0.54406, "volume": 35576.0}, {"date": "2024-01-08", "close": 0.539114, "volume": 43572.0}, {"date": "2024-01-09", "close": 0.529222, "volume": 14931.0}, {"date": "2024-01-10", "close": 0.54406, "volume": 189549.0}, {"date": "2024-01-11", "close": 0.54406, "volume": 35336.0}, {"date": "2024-01-12", "close": 0.54406, "volume": 104620.0}, {"date": "2024-01-15", "close": 0.563844, "volume": 134055.0}, {"date": "2024-01-16", "close": 0.553952, "volume": 81391.0}, {"date": "2024-01-17", "close": 0.549006, "volume": 45337.0}, {"date": "2024-01-18", "close": 0.539114, "volume": 115430.0}, {"date": "2024-01-19", "close": 0.529222, "volume": 99781.0}, {"date": "2024-01-22", "close": 0.534168, "volume": 25714.0}, {"date": "2024-01-23", "close": 0.534168, "volume": 5122.0}, {"date": "2024-01-24", "close": 0.54406, "volume": 38.0}, {"date": "2024-01-25", "close": 0.539114, "volume": 49001.0}, {"date": "2024-01-29", "close": 0.54406, "volume": 58327.0}, {"date": "2024-01-30", "close": 0.54406, "volume": 48012.0}, {"date": "2024-01-31", "close": 0.539114, "volume": 183715.0}, {"date": "2024-02-01", "close": 0.539114, "volume": 34780.0}, {"date": "2024-02-02", "close": 0.539114, "volume": 11847.0}, {"date": "2024-02-05", "close": 0.539114, "volume": 42232.0}, {"date": "2024-02-07", "close": 0.54406, "volume": 125037.0}, {"date": "2024-02-08", "close": 0.54406, "volume": 140186.0}, {"date": "2024-02-09", "close": 0.54406, "volume": 60613.0}, {"date": "2024-02-12", "close": 0.54406, "volume": 116814.0}, {"date": "2024-02-13", "close": 0.539114, "volume": 111601.0}, {"date": "2024-02-14", "close": 0.405572, "volume": 1665896.0}, {"date": "2024-02-15", "close": 0.405572, "volume": 856486.0}, {"date": "2024-02-16", "close": 0.41, "volume": 211011.0}, {"date": "2024-02-19", "close": 0.405, "volume": 504121.0}, {"date": "2024-02-20", "close": 0.405, "volume": 431909.0}, {"date": "2024-02-21", "close": 0.4, "volume": 203208.0}, {"date": "2024-02-22", "close": 0.405, "volume": 128035.0}, {"date": "2024-02-23", "close": 0.41, "volume": 76100.0}, {"date": "2024-02-26", "close": 0.435, "volume": 1371724.0}, {"date": "2024-02-27", "close": 0.43, "volume": 1578415.0}, {"date": "2024-02-28", "close": 0.435, "volume": 855733.0}, {"date": "2024-02-29", "close": 0.42, "volume": 750346.0}, {"date": "2024-03-01", "close": 0.41, "volume": 554628.0}, {"date": "2024-03-04", "close": 0.42, "volume": 184120.0}, {"date": "2024-03-05", "close": 0.415, "volume": 162830.0}, {"date": "2024-03-06", "close": 0.42, "volume": 14.0}, {"date": "2024-03-07", "close": 0.415, "volume": 29596.0}, {"date": "2024-03-08", "close": 0.41, "volume": 73045.0}, {"date": "2024-03-11", "close": 0.41, "volume": 83599.0}, {"date": "2024-03-12", "close": 0.415, "volume": 47346.0}, {"date": "2024-03-13", "close": 0.41, "volume": 114507.0}, {"date": "2024-03-14", "close": 0.41, "volume": 48228.0}, {"date": "2024-03-15", "close": 0.41, "volume": 22366.0}, {"date": "2024-03-18", "close": 0.41, "volume": 181499.0}, {"date": "2024-03-19", "close": 0.415, "volume": 188260.0}, {"date": "2024-03-20", "close": 0.415, "volume": 203004.0}, {"date": "2024-03-21", "close": 0.425, "volume": 136791.0}, {"date": "2024-03-22", "close": 0.425, "volume": 25974.0}, {"date": "2024-03-25", "close": 0.435, "volume": 450465.0}, {"date": "2024-03-26", "close": 0.43, "volume": 102192.0}, {"date": "2024-03-27", "close": 0.425, "volume": 54601.0}, {"date": "2024-03-28", "close": 0.425, "volume": 237392.0}, {"date": "2024-04-02", "close": 0.425, "volume": 188832.0}, {"date": "2024-04-03", "close": 0.425, "volume": 260879.0}, {"date": "2024-04-04", "close": 0.43, "volume": 168897.0}, {"date": "2024-04-05", "close": 0.425, "volume": 51491.0}, {"date": "2024-04-08", "close": 0.425, "volume": 96852.0}, {"date": "2024-04-09", "close": 0.425, "volume": 104483.0}, {"date": "2024-04-10", "close": 0.425, "volume": 246416.0}, {"date": "2024-04-11", "close": 0.43, "volume": 295062.0}, {"date": "2024-04-12", "close": 0.43, "volume": 538244.0}, {"date": "2024-04-15", "close": 0.43, "volume": 384543.0}, {"date": "2024-04-16", "close": 0.43, "volume": 601262.0}, {"date": "2024-04-17", "close": 0.43, "volume": 136449.0}, {"date": "2024-04-18", "close": 0.425, "volume": 301565.0}, {"date": "2024-04-19", "close": 0.425, "volume": 42584.0}, {"date": "2024-04-22", "close": 0.42, "volume": 598586.0}, {"date": "2024-04-23", "close": 0.42, "volume": 21218.0}, {"date": "2024-04-24", "close": 0.415, "volume": 336986.0}, {"date": "2024-04-26", "close": 0.41, "volume": 61159.0}, {"date": "2024-04-29", "close": 0.405, "volume": 100114.0}, {"date": "2024-04-30", "close": 0.42, "volume": 583.0}, {"date": "2024-05-01", "close": 0.415, "volume": 14058.0}, {"date": "2024-05-02", "close": 0.41, "volume": 78127.0}, {"date": "2024-05-03", "close": 0.41, "volume": 66581.0}, {"date": "2024-05-06", "close": 0.4, "volume": 425262.0}, {"date": "2024-05-07", "close": 0.405, "volume": 281698.0}, {"date": "2024-05-08", "close": 0.4, "volume": 60942.0}, {"date": "2024-05-09", "close": 0.395, "volume": 75400.0}, {"date": "2024-05-10", "close": 0.4, "volume": 195667.0}, {"date": "2024-05-13", "close": 0.395, "volume": 79323.0}, {"date": "2024-05-14", "close": 0.4, "volume": 63675.0}, {"date": "2024-05-15", "close": 0.4025, "volume": 18651.0}, {"date": "2024-05-16", "close": 0.4, "volume": 135877.0}, {"date": "2024-05-17", "close": 0.395, "volume": 111449.0}, {"date": "2024-05-20", "close": 0.4, "volume": 100810.0}, {"date": "2024-05-21", "close": 0.4, "volume": 119496.0}, {"date": "2024-05-22", "close": 0.4, "volume": 55572.0}, {"date": "2024-05-23", "close": 0.4, "volume": 65232.0}, {"date": "2024-05-24", "close": 0.395, "volume": 13975.0}, {"date": "2024-05-27", "close": 0.395, "volume": 40917.0}, {"date": "2024-05-28", "close": 0.395, "volume": 168944.0}, {"date": "2024-05-29", "close": 0.395, "volume": 97569.0}, {"date": "2024-05-30", "close": 0.395, "volume": 47473.0}, {"date": "2024-05-31", "close": 0.39, "volume": 93451.0}, {"date": "2024-06-03", "close": 0.39, "volume": 79849.0}, {"date": "2024-06-04", "close": 0.395, "volume": 35858.0}, {"date": "2024-06-05", "close": 0.395, "volume": 110060.0}, {"date": "2024-06-06", "close": 0.395, "volume": 41596.0}, {"date": "2024-06-07", "close": 0.395, "volume": 84575.0}, {"date": "2024-06-11", "close": 0.39, "volume": 142591.0}, {"date": "2024-06-12", "close": 0.385, "volume": 258820.0}, {"date": "2024-06-13", "close": 0.385, "volume": 28004.0}, {"date": "2024-06-14", "close": 0.395, "volume": 275792.0}, {"date": "2024-06-17", "close": 0.385, "volume": 37421.0}, {"date": "2024-06-18", "close": 0.39, "volume": 84759.0}, {"date": "2024-06-19", "close": 0.39, "volume": 269581.0}, {"date": "2024-06-20", "close": 0.385, "volume": 150761.0}, {"date": "2024-06-21", "close": 0.38, "volume": 205463.0}, {"date": "2024-06-24", "close": 0.38, "volume": 49088.0}, {"date": "2024-06-25", "close": 0.385, "volume": 43477.0}, {"date": "2024-06-26", "close": 0.375, "volume": 107564.0}, {"date": "2024-06-27", "close": 0.37, "volume": 281877.0}, {"date": "2024-06-28", "close": 0.385, "volume": 554794.0}, {"date": "2024-07-01", "close": 0.375, "volume": 8824.0}, {"date": "2024-07-02", "close": 0.38, "volume": 173229.0}, {"date": "2024-07-03", "close": 0.38, "volume": 13359.0}, {"date": "2024-07-04", "close": 0.365, "volume": 110981.0}, {"date": "2024-07-05", "close": 0.375, "volume": 63471.0}, {"date": "2024-07-08", "close": 0.365, "volume": 44703.0}, {"date": "2024-07-09", "close": 0.365, "volume": 96569.0}, {"date": "2024-07-10", "close": 0.36, "volume": 9299.0}, {"date": "2024-07-11", "close": 0.36, "volume": 74291.0}, {"date": "2024-07-12", "close": 0.365, "volume": 66842.0}, {"date": "2024-07-15", "close": 0.36, "volume": 167445.0}, {"date": "2024-07-16", "close": 0.355, "volume": 55169.0}, {"date": "2024-07-17", "close": 0.355, "volume": 189739.0}, {"date": "2024-07-18", "close": 0.36, "volume": 4239.0}, {"date": "2024-07-19", "close": 0.36, "volume": 171198.0}, {"date": "2024-07-22", "close": 0.37, "volume": 81456.0}, {"date": "2024-07-23", "close": 0.37, "volume": 145660.0}, {"date": "2024-07-24", "close": 0.375, "volume": 12018.0}, {"date": "2024-07-25", "close": 0.375, "volume": 141890.0}, {"date": "2024-07-26", "close": 0.375, "volume": 5491.0}, {"date": "2024-07-29", "close": 0.37, "volume": 73518.0}, {"date": "2024-07-30", "close": 0.37, "volume": 262511.0}, {"date": "2024-07-31", "close": 0.37, "volume": 113836.0}, {"date": "2024-08-01", "close": 0.37, "volume": 57711.0}, {"date": "2024-08-02", "close": 0.38, "volume": 18897.0}, {"date": "2024-08-05", "close": 0.385, "volume": 188337.0}, {"date": "2024-08-06", "close": 0.375, "volume": 13018.0}, {"date": "2024-08-07", "close": 0.385, "volume": 12242.0}, {"date": "2024-08-08", "close": 0.38, "volume": 20091.0}, {"date": "2024-08-09", "close": 0.39, "volume": 43740.0}, {"date": "2024-08-12", "close": 0.385, "volume": 6206.0}, {"date": "2024-08-13", "close": 0.38, "volume": 29422.0}, {"date": "2024-08-14", "close": 0.37, "volume": 114214.0}, {"date": "2024-08-15", "close": 0.37, "volume": 23732.0}, {"date": "2024-08-16", "close": 0.38, "volume": 24116.0}, {"date": "2024-08-19", "close": 0.37, "volume": 24863.0}, {"date": "2024-08-20", "close": 0.37, "volume": 61141.0}, {"date": "2024-08-21", "close": 0.37, "volume": 92347.0}, {"date": "2024-08-22", "close": 0.37, "volume": 398727.0}, {"date": "2024-08-23", "close": 0.385, "volume": 64182.0}, {"date": "2024-08-26", "close": 0.395, "volume": 130317.0}, {"date": "2024-08-27", "close": 0.415, "volume": 671160.0}, {"date": "2024-08-28", "close": 0.4, "volume": 57134.0}, {"date": "2024-08-29", "close": 0.385, "volume": 11663.0}, {"date": "2024-08-30", "close": 0.39, "volume": 153173.0}, {"date": "2024-09-02", "close": 0.4, "volume": 98447.0}, {"date": "2024-09-03", "close": 0.4025, "volume": 40748.0}, {"date": "2024-09-04", "close": 0.4, "volume": 205721.0}, {"date": "2024-09-05", "close": 0.405, "volume": 25541.0}, {"date": "2024-09-06", "close": 0.39, "volume": 93765.0}, {"date": "2024-09-09", "close": 0.41, "volume": 217285.0}, {"date": "2024-09-10", "close": 0.41, "volume": 276847.0}, {"date": "2024-09-11", "close": 0.405, "volume": 193076.0}, {"date": "2024-09-12", "close": 0.41, "volume": 273738.0}, {"date": "2024-09-13", "close": 0.405, "volume": 68717.0}, {"date": "2024-09-16", "close": 0.42, "volume": 297372.0}, {"date": "2024-09-17", "close": 0.42, "volume": 170.0}, {"date": "2024-09-18", "close": 0.43, "volume": 84303.0}, {"date": "2024-09-19", "close": 0.425, "volume": 71774.0}, {"date": "2024-09-20", "close": 0.445, "volume": 227205.0}, {"date": "2024-09-23", "close": 0.44, "volume": 109354.0}, {"date": "2024-09-24", "close": 0.44, "volume": 96782.0}, {"date": "2024-09-25", "close": 0.43, "volume": 108929.0}, {"date": "2024-09-26", "close": 0.445, "volume": 95362.0}, {"date": "2024-09-27", "close": 0.42, "volume": 92628.0}, {"date": "2024-09-30", "close": 0.425, "volume": 52934.0}, {"date": "2024-10-01", "close": 0.425, "volume": 3105.0}, {"date": "2024-10-02", "close": 0.43, "volume": 42.0}, {"date": "2024-10-03", "close": 0.435, "volume": 153716.0}, {"date": "2024-10-04", "close": 0.435, "volume": 13.0}, {"date": "2024-10-07", "close": 0.435, "volume": 1183.0}, {"date": "2024-10-08", "close": 0.435, "volume": 1177.0}, {"date": "2024-10-09", "close": 0.435, "volume": 27098.0}, {"date": "2024-10-10", "close": 0.425, "volume": 13055.0}, {"date": "2024-10-11", "close": 0.435, "volume": 14174.0}, {"date": "2024-10-14", "close": 0.435, "volume": 226.0}, {"date": "2024-10-15", "close": 0.435, "volume": 57.0}, {"date": "2024-10-16", "close": 0.42, "volume": 55156.0}, {"date": "2024-10-17", "close": 0.42, "volume": 84257.0}, {"date": "2024-10-18", "close": 0.415, "volume": 90767.0}, {"date": "2024-10-21", "close": 0.4175, "volume": 68368.0}, {"date": "2024-10-22", "close": 0.43, "volume": 393729.0}, {"date": "2024-10-23", "close": 0.43, "volume": 128540.0}, {"date": "2024-10-24", "close": 0.41, "volume": 83142.0}, {"date": "2024-10-25", "close": 0.415, "volume": 301161.0}, {"date": "2024-10-28", "close": 0.415, "volume": 40686.0}, {"date": "2024-10-29", "close": 0.42, "volume": 8.0}, {"date": "2024-10-30", "close": 0.43, "volume": 308432.0}, {"date": "2024-10-31", "close": 0.435, "volume": 26284.0}, {"date": "2024-11-01", "close": 0.435, "volume": 253464.0}, {"date": "2024-11-04", "close": 0.43, "volume": 54594.0}, {"date": "2024-11-05", "close": 0.425, "volume": 108961.0}, {"date": "2024-11-06", "close": 0.42, "volume": 122329.0}, {"date": "2024-11-07", "close": 0.42, "volume": 110297.0}, {"date": "2024-11-08", "close": 0.43, "volume": 44.0}, {"date": "2024-11-11", "close": 0.425, "volume": 2389.0}, {"date": "2024-11-12", "close": 0.415, "volume": 21755.0}, {"date": "2024-11-13", "close": 0.415, "volume": 83519.0}, {"date": "2024-11-14", "close": 0.425, "volume": 2905.0}, {"date": "2024-11-15", "close": 0.41, "volume": 454867.0}, {"date": "2024-11-18", "close": 0.41, "volume": 172753.0}, {"date": "2024-11-19", "close": 0.42, "volume": 338.0}, {"date": "2024-11-20", "close": 0.42, "volume": 100049.0}, {"date": "2024-11-21", "close": 0.41, "volume": 49364.0}, {"date": "2024-11-22", "close": 0.41, "volume": 267612.0}, {"date": "2024-11-25", "close": 0.41, "volume": 80885.0}, {"date": "2024-11-26", "close": 0.42, "volume": 4943.0}, {"date": "2024-11-27", "close": 0.41, "volume": 19834.0}, {"date": "2024-11-28", "close": 0.415, "volume": 542.0}, {"date": "2024-11-29", "close": 0.405, "volume": 108045.0}, {"date": "2024-12-02", "close": 0.4, "volume": 235657.0}, {"date": "2024-12-03", "close": 0.405, "volume": 18.0}, {"date": "2024-12-04", "close": 0.41, "volume": 78210.0}, {"date": "2024-12-05", "close": 0.41, "volume": 4.0}, {"date": "2024-12-06", "close": 0.415, "volume": 32052.0}, {"date": "2024-12-09", "close": 0.405, "volume": 5076.0}, {"date": "2024-12-10", "close": 0.4075, "volume": 59539.0}, {"date": "2024-12-11", "close": 0.405, "volume": 311090.0}, {"date": "2024-12-12", "close": 0.405, "volume": 1524.0}, {"date": "2024-12-13", "close": 0.405, "volume": 299.0}, {"date": "2024-12-16", "close": 0.405, "volume": 458117.0}, {"date": "2024-12-17", "close": 0.4, "volume": 15491.0}, {"date": "2024-12-18", "close": 0.4, "volume": 22299.0}, {"date": "2024-12-19", "close": 0.395, "volume": 4154.0}, {"date": "2024-12-20", "close": 0.415, "volume": 181677.0}, {"date": "2024-12-23", "close": 0.415, "volume": 102.0}, {"date": "2024-12-24", "close": 0.415, "volume": 74828.0}, {"date": "2024-12-27", "close": 0.405, "volume": 124.0}, {"date": "2024-12-30", "close": 0.41, "volume": 889.0}, {"date": "2024-12-31", "close": 0.395, "volume": 357.0}, {"date": "2025-01-02", "close": 0.41, "volume": 57.0}, {"date": "2025-01-03", "close": 0.41, "volume": 41851.0}, {"date": "2025-01-06", "close": 0.4, "volume": 440.0}, {"date": "2025-01-08", "close": 0.41, "volume": 3775.0}, {"date": "2025-01-09", "close": 0.405, "volume": 23360.0}, {"date": "2025-01-10", "close": 0.405, "volume": 376.0}, {"date": "2025-01-13", "close": 0.395, "volume": 46346.0}, {"date": "2025-01-14", "close": 0.4, "volume": 12349.0}, {"date": "2025-01-15", "close": 0.4, "volume": 10898.0}, {"date": "2025-01-16", "close": 0.4, "volume": 233201.0}, {"date": "2025-01-17", "close": 0.4, "volume": 1256.0}, {"date": "2025-01-20", "close": 0.405, "volume": 64004.0}, {"date": "2025-01-21", "close": 0.4, "volume": 101898.0}, {"date": "2025-01-22", "close": 0.39, "volume": 149963.0}, {"date": "2025-01-23", "close": 0.4, "volume": 630.0}, {"date": "2025-01-24", "close": 0.39, "volume": 49305.0}, {"date": "2025-01-28", "close": 0.395, "volume": 46894.0}, {"date": "2025-01-29", "close": 0.395, "volume": 101856.0}, {"date": "2025-01-30", "close": 0.395, "volume": 112839.0}, {"date": "2025-01-31", "close": 0.39, "volume": 153748.0}, {"date": "2025-02-03", "close": 0.395, "volume": 271053.0}, {"date": "2025-02-04", "close": 0.3925, "volume": 8500.0}, {"date": "2025-02-05", "close": 0.4, "volume": 24474.0}, {"date": "2025-02-06", "close": 0.395, "volume": 138724.0}, {"date": "2025-02-07", "close": 0.395, "volume": 137252.0}, {"date": "2025-02-10", "close": 0.395, "volume": 151390.0}, {"date": "2025-02-11", "close": 0.415, "volume": 142666.0}, {"date": "2025-02-12", "close": 0.415, "volume": 119.0}, {"date": "2025-02-13", "close": 0.41, "volume": 150459.0}, {"date": "2025-02-14", "close": 0.4, "volume": 44953.0}, {"date": "2025-02-17", "close": 0.4, "volume": 211455.0}, {"date": "2025-02-18", "close": 0.405, "volume": 168451.0}, {"date": "2025-02-19", "close": 0.395, "volume": 125070.0}, {"date": "2025-02-20", "close": 0.4, "volume": 310519.0}, {"date": "2025-02-21", "close": 0.395, "volume": 594914.0}, {"date": "2025-02-24", "close": 0.405, "volume": 37210.0}, {"date": "2025-02-25", "close": 0.395, "volume": 489364.0}, {"date": "2025-02-26", "close": 0.4, "volume": 5045.0}, {"date": "2025-02-27", "close": 0.405, "volume": 59981.0}, {"date": "2025-02-28", "close": 0.41, "volume": 12.0}, {"date": "2025-03-03", "close": 0.415, "volume": 39233.0}, {"date": "2025-03-04", "close": 0.41, "volume": 51.0}, {"date": "2025-03-05", "close": 0.41, "volume": 61200.0}, {"date": "2025-03-06", "close": 0.41, "volume": 105312.0}, {"date": "2025-03-07", "close": 0.4, "volume": 78860.0}, {"date": "2025-03-10", "close": 0.39, "volume": 261841.0}, {"date": "2025-03-11", "close": 0.39, "volume": 109680.0}, {"date": "2025-03-12", "close": 0.385, "volume": 21310.0}, {"date": "2025-03-13", "close": 0.38, "volume": 523164.0}, {"date": "2025-03-14", "close": 0.38, "volume": 537021.0}, {"date": "2025-03-17", "close": 0.395, "volume": 254616.0}, {"date": "2025-03-18", "close": 0.4, "volume": 10.0}, {"date": "2025-03-19", "close": 0.39, "volume": 118539.0}, {"date": "2025-03-20", "close": 0.39, "volume": 168164.0}, {"date": "2025-03-21", "close": 0.395, "volume": 127182.0}, {"date": "2025-03-24", "close": 0.39, "volume": 178379.0}, {"date": "2025-03-25", "close": 0.38, "volume": 109233.0}, {"date": "2025-03-26", "close": 0.385, "volume": 74338.0}, {"date": "2025-03-27", "close": 0.385, "volume": 8454.0}, {"date": "2025-03-28", "close": 0.385, "volume": 81669.0}, {"date": "2025-03-31", "close": 0.39, "volume": 946.0}, {"date": "2025-04-01", "close": 0.38, "volume": 263399.0}, {"date": "2025-04-02", "close": 0.385, "volume": 39976.0}, {"date": "2025-04-03", "close": 0.38, "volume": 143424.0}, {"date": "2025-04-04", "close": 0.38, "volume": 13737.0}, {"date": "2025-04-07", "close": 0.37, "volume": 84172.0}, {"date": "2025-04-08", "close": 0.365, "volume": 27334.0}, {"date": "2025-04-09", "close": 0.365, "volume": 92493.0}, {"date": "2025-04-10", "close": 0.365, "volume": 259073.0}, {"date": "2025-04-11", "close": 0.365, "volume": 101939.0}, {"date": "2025-04-14", "close": 0.365, "volume": 30282.0}, {"date": "2025-04-15", "close": 0.365, "volume": 98268.0}, {"date": "2025-04-16", "close": 0.365, "volume": 11057.0}, {"date": "2025-04-17", "close": 0.37, "volume": 53.0}, {"date": "2025-04-22", "close": 0.37, "volume": 134268.0}, {"date": "2025-04-23", "close": 0.38, "volume": 130115.0}, {"date": "2025-04-24", "close": 0.375, "volume": 28147.0}, {"date": "2025-04-28", "close": 0.38, "volume": 33147.0}, {"date": "2025-04-29", "close": 0.38, "volume": 1800.0}, {"date": "2025-04-30", "close": 0.37, "volume": 80604.0}, {"date": "2025-05-01", "close": 0.3775, "volume": 39023.0}, {"date": "2025-05-02", "close": 0.38, "volume": 144407.0}, {"date": "2025-05-05", "close": 0.37, "volume": 51154.0}, {"date": "2025-05-06", "close": 0.375, "volume": 177231.0}, {"date": "2025-05-07", "close": 0.3725, "volume": 116020.0}, {"date": "2025-05-08", "close": 0.375, "volume": 17338.0}, {"date": "2025-05-09", "close": 0.375, "volume": 142462.0}, {"date": "2025-05-12", "close": 0.38, "volume": 173857.0}, {"date": "2025-05-13", "close": 0.3725, "volume": 92651.0}, {"date": "2025-05-14", "close": 0.37, "volume": 193889.0}, {"date": "2025-05-15", "close": 0.375, "volume": 138112.0}, {"date": "2025-05-16", "close": 0.38, "volume": 379029.0}, {"date": "2025-05-19", "close": 0.38, "volume": 1991.0}, {"date": "2025-05-20", "close": 0.385, "volume": 225286.0}, {"date": "2025-05-21", "close": 0.385, "volume": 54064.0}, {"date": "2025-05-22", "close": 0.38, "volume": 82767.0}, {"date": "2025-05-23", "close": 0.375, "volume": 12460.0}, {"date": "2025-05-26", "close": 0.38, "volume": 49163.0}, {"date": "2025-05-27", "close": 0.38, "volume": 137788.0}, {"date": "2025-05-28", "close": 0.39, "volume": 96812.0}, {"date": "2025-05-29", "close": 0.39, "volume": 152610.0}, {"date": "2025-05-30", "close": 0.385, "volume": 31802.0}, {"date": "2025-06-02", "close": 0.39, "volume": 89140.0}, {"date": "2025-06-03", "close": 0.385, "volume": 494457.0}, {"date": "2025-06-04", "close": 0.39, "volume": 20466.0}, {"date": "2025-06-05", "close": 0.39, "volume": 21260.0}, {"date": "2025-06-06", "close": 0.385, "volume": 53335.0}, {"date": "2025-06-10", "close": 0.38, "volume": 373372.0}, {"date": "2025-06-11", "close": 0.38, "volume": 122844.0}, {"date": "2025-06-12", "close": 0.39, "volume": 109754.0}, {"date": "2025-06-13", "close": 0.395, "volume": 139124.0}, {"date": "2025-06-16", "close": 0.39, "volume": 409814.0}, {"date": "2025-06-17", "close": 0.395, "volume": 12786.0}, {"date": "2025-06-18", "close": 0.39, "volume": 70521.0}, {"date": "2025-06-19", "close": 0.3975, "volume": 142161.0}, {"date": "2025-06-20", "close": 0.395, "volume": 58097.0}, {"date": "2025-06-23", "close": 0.395, "volume": 81865.0}, {"date": "2025-06-24", "close": 0.4, "volume": 395105.0}, {"date": "2025-06-25", "close": 0.41, "volume": 149557.0}, {"date": "2025-06-26", "close": 0.395, "volume": 250419.0}, {"date": "2025-06-27", "close": 0.39, "volume": 71713.0}, {"date": "2025-06-30", "close": 0.395, "volume": 261870.0}, {"date": "2025-07-02", "close": 0.385, "volume": 20403.0}, {"date": "2025-07-03", "close": 0.39, "volume": 124614.0}, {"date": "2025-07-04", "close": 0.39, "volume": 75306.0}, {"date": "2025-07-08", "close": 0.395, "volume": 26769.0}, {"date": "2025-07-09", "close": 0.39, "volume": 81924.0}, {"date": "2025-07-10", "close": 0.405, "volume": 106124.0}, {"date": "2025-07-11", "close": 0.405, "volume": 57606.0}, {"date": "2025-07-14", "close": 0.405, "volume": 143901.0}, {"date": "2025-07-15", "close": 0.39, "volume": 61517.0}, {"date": "2025-07-16", "close": 0.39, "volume": 65040.0}, {"date": "2025-07-17", "close": 0.39, "volume": 6513.0}, {"date": "2025-07-18", "close": 0.4, "volume": 49988.0}, {"date": "2025-07-21", "close": 0.415, "volume": 467054.0}, {"date": "2025-07-22", "close": 0.41, "volume": 394111.0}, {"date": "2025-07-23", "close": 0.42, "volume": 93449.0}, {"date": "2025-07-24", "close": 0.415, "volume": 149473.0}, {"date": "2025-07-25", "close": 0.42, "volume": 176481.0}, {"date": "2025-07-28", "close": 0.42, "volume": 130561.0}, {"date": "2025-07-29", "close": 0.42, "volume": 33886.0}, {"date": "2025-07-30", "close": 0.42, "volume": 27656.0}, {"date": "2025-07-31", "close": 0.42, "volume": 87995.0}, {"date": "2025-08-01", "close": 0.425, "volume": 379.0}, {"date": "2025-08-04", "close": 0.42, "volume": 12387.0}, {"date": "2025-08-05", "close": 0.42, "volume": 67279.0}, {"date": "2025-08-06", "close": 0.425, "volume": 5324.0}, {"date": "2025-08-07", "close": 0.425, "volume": 14590.0}, {"date": "2025-08-08", "close": 0.41, "volume": 253700.0}, {"date": "2025-08-11", "close": 0.415, "volume": 9974.0}, {"date": "2025-08-12", "close": 0.425, "volume": 27928.0}, {"date": "2025-08-13", "close": 0.43, "volume": 250109.0}, {"date": "2025-08-14", "close": 0.435, "volume": 84665.0}, {"date": "2025-08-15", "close": 0.435, "volume": 322786.0}, {"date": "2025-08-18", "close": 0.43, "volume": 698610.0}, {"date": "2025-08-19", "close": 0.43, "volume": 971630.0}, {"date": "2025-08-20", "close": 0.4325, "volume": 171813.0}, {"date": "2025-08-21", "close": 0.435, "volume": 21365.0}, {"date": "2025-08-22", "close": 0.435, "volume": 95143.0}, {"date": "2025-08-25", "close": 0.44, "volume": 449317.0}, {"date": "2025-08-26", "close": 0.445, "volume": 81248.0}, {"date": "2025-08-27", "close": 0.445, "volume": 39438.0}, {"date": "2025-08-28", "close": 0.44, "volume": 150707.0}, {"date": "2025-08-29", "close": 0.44, "volume": 133248.0}, {"date": "2025-09-01", "close": 0.445, "volume": 46514.0}, {"date": "2025-09-02", "close": 0.445, "volume": 9539.0}, {"date": "2025-09-03", "close": 0.43, "volume": 65950.0}, {"date": "2025-09-04", "close": 0.44, "volume": 3250.0}, {"date": "2025-09-05", "close": 0.44, "volume": 37096.0}, {"date": "2025-09-08", "close": 0.435, "volume": 49456.0}, {"date": "2025-09-09", "close": 0.43, "volume": 33405.0}, {"date": "2025-09-10", "close": 0.43, "volume": 3473.0}, {"date": "2025-09-11", "close": 0.425, "volume": 7271.0}, {"date": "2025-09-12", "close": 0.435, "volume": 10832.0}, {"date": "2025-09-15", "close": 0.43, "volume": 101324.0}, {"date": "2025-09-16", "close": 0.435, "volume": 44701.0}, {"date": "2025-09-17", "close": 0.445, "volume": 169316.0}, {"date": "2025-09-18", "close": 0.445, "volume": 7333.0}, {"date": "2025-09-19", "close": 0.46, "volume": 496390.0}, {"date": "2025-09-22", "close": 0.435, "volume": 85158.0}, {"date": "2025-09-23", "close": 0.435, "volume": 1215.0}, {"date": "2025-09-24", "close": 0.435, "volume": 93082.0}, {"date": "2025-09-25", "close": 0.435, "volume": 5110.0}, {"date": "2025-09-26", "close": 0.435, "volume": 45973.0}, {"date": "2025-09-29", "close": 0.415, "volume": 257756.0}, {"date": "2025-09-30", "close": 0.4, "volume": 175060.0}, {"date": "2025-10-01", "close": 0.415, "volume": 12003.0}, {"date": "2025-10-02", "close": 0.41, "volume": 42673.0}, {"date": "2025-10-03", "close": 0.42, "volume": 30580.0}, {"date": "2025-10-06", "close": 0.405, "volume": 453522.0}, {"date": "2025-10-07", "close": 0.4, "volume": 157559.0}, {"date": "2025-10-08", "close": 0.41, "volume": 27660.0}, {"date": "2025-10-09", "close": 0.41, "volume": 49917.0}, {"date": "2025-10-10", "close": 0.415, "volume": 22955.0}, {"date": "2025-10-13", "close": 0.415, "volume": 89626.0}, {"date": "2025-10-14", "close": 0.41, "volume": 2518.0}, {"date": "2025-10-15", "close": 0.415, "volume": 723.0}, {"date": "2025-10-16", "close": 0.415, "volume": 96946.0}, {"date": "2025-10-17", "close": 0.41, "volume": 57169.0}, {"date": "2025-10-20", "close": 0.41, "volume": 15104.0}, {"date": "2025-10-21", "close": 0.41, "volume": 21987.0}, {"date": "2025-10-22", "close": 0.41, "volume": 44491.0}, {"date": "2025-10-23", "close": 0.4, "volume": 286881.0}, {"date": "2025-10-24", "close": 0.4, "volume": 10929.0}, {"date": "2025-10-27", "close": 0.415, "volume": 60051.0}, {"date": "2025-10-28", "close": 0.42, "volume": 50949.0}, {"date": "2025-10-29", "close": 0.4, "volume": 109066.0}, {"date": "2025-10-30", "close": 0.405, "volume": 5986.0}, {"date": "2025-10-31", "close": 0.405, "volume": 6495.0}, {"date": "2025-11-03", "close": 0.4, "volume": 36003.0}, {"date": "2025-11-04", "close": 0.41, "volume": 47705.0}, {"date": "2025-11-05", "close": 0.4, "volume": 26103.0}, {"date": "2025-11-06", "close": 0.41, "volume": 5468.0}, {"date": "2025-11-07", "close": 0.4, "volume": 13572.0}, {"date": "2025-11-10", "close": 0.4, "volume": 272391.0}, {"date": "2025-11-11", "close": 0.4, "volume": 251717.0}, {"date": "2025-11-12", "close": 0.405, "volume": 53232.0}, {"date": "2025-11-13", "close": 0.405, "volume": 49737.0}, {"date": "2025-11-14", "close": 0.405, "volume": 3878.0}, {"date": "2025-11-17", "close": 0.405, "volume": 483313.0}, {"date": "2025-11-18", "close": 0.4075, "volume": 332952.0}, {"date": "2025-11-19", "close": 0.41, "volume": 1230.0}, {"date": "2025-11-20", "close": 0.405, "volume": 3195.0}, {"date": "2025-11-21", "close": 0.4, "volume": 13517.0}, {"date": "2025-11-24", "close": 0.405, "volume": 257100.0}, {"date": "2025-11-25", "close": 0.41, "volume": 118380.0}, {"date": "2025-11-26", "close": 0.405, "volume": 286988.0}, {"date": "2025-11-27", "close": 0.405, "volume": 88494.0}, {"date": "2025-11-28", "close": 0.41, "volume": 334254.0}, {"date": "2025-12-01", "close": 0.405, "volume": 45752.0}, {"date": "2025-12-02", "close": 0.405, "volume": 510631.0}, {"date": "2025-12-03", "close": 0.405, "volume": 54127.0}, {"date": "2025-12-04", "close": 0.41, "volume": 126105.0}, {"date": "2025-12-05", "close": 0.41, "volume": 26170.0}, {"date": "2025-12-08", "close": 0.41, "volume": 157685.0}, {"date": "2025-12-09", "close": 0.405, "volume": 233924.0}, {"date": "2025-12-10", "close": 0.405, "volume": 1003708.0}, {"date": "2025-12-11", "close": 0.405, "volume": 5584.0}, {"date": "2025-12-12", "close": 0.405, "volume": 66669.0}, {"date": "2025-12-15", "close": 0.42, "volume": 42912.0}, {"date": "2025-12-17", "close": 0.415, "volume": 118752.0}, {"date": "2025-12-18", "close": 0.42, "volume": 8779.0}, {"date": "2025-12-19", "close": 0.41, "volume": 41.0}, {"date": "2025-12-22", "close": 0.415, "volume": 14810.0}, {"date": "2025-12-23", "close": 0.415, "volume": 105624.0}, {"date": "2025-12-24", "close": 0.41, "volume": 5016.0}, {"date": "2025-12-29", "close": 0.41, "volume": 125341.0}, {"date": "2025-12-30", "close": 0.405, "volume": 22000.0}, {"date": "2025-12-31", "close": 0.4025, "volume": 8179.0}, {"date": "2026-01-02", "close": 0.405, "volume": 132300.0}, {"date": "2026-01-05", "close": 0.405, "volume": 28250.0}, {"date": "2026-01-06", "close": 0.41, "volume": 10001.0}, {"date": "2026-01-07", "close": 0.405, "volume": 83411.0}, {"date": "2026-01-08", "close": 0.41, "volume": 70171.0}, {"date": "2026-01-09", "close": 0.405, "volume": 29551.0}, {"date": "2026-01-12", "close": 0.405, "volume": 172456.0}, {"date": "2026-01-13", "close": 0.415, "volume": 34568.0}, {"date": "2026-01-14", "close": 0.41, "volume": 181098.0}, {"date": "2026-01-15", "close": 0.41, "volume": 183373.0}, {"date": "2026-01-16", "close": 0.405, "volume": 173867.0}, {"date": "2026-01-19", "close": 0.41, "volume": 194011.0}, {"date": "2026-01-20", "close": 0.41, "volume": 266613.0}, {"date": "2026-01-21", "close": 0.41, "volume": 205169.0}, {"date": "2026-01-22", "close": 0.41, "volume": 49726.0}, {"date": "2026-01-23", "close": 0.41, "volume": 88479.0}, {"date": "2026-01-27", "close": 0.4125, "volume": 93704.0}, {"date": "2026-01-28", "close": 0.415, "volume": 79511.0}, {"date": "2026-01-29", "close": 0.405, "volume": 16899.0}, {"date": "2026-01-30", "close": 0.41, "volume": 154248.0}, {"date": "2026-02-02", "close": 0.41, "volume": 370027.0}, {"date": "2026-02-03", "close": 0.405, "volume": 128032.0}, {"date": "2026-02-04", "close": 0.4, "volume": 532507.0}, {"date": "2026-02-05", "close": 0.4, "volume": 74058.0}, {"date": "2026-02-06", "close": 0.405, "volume": 135284.0}, {"date": "2026-02-09", "close": 0.405, "volume": 214864.0}, {"date": "2026-02-10", "close": 0.405, "volume": 71359.0}, {"date": "2026-02-12", "close": 0.4, "volume": 100538.0}, {"date": "2026-02-13", "close": 0.4, "volume": 74172.0}, {"date": "2026-02-16", "close": 0.4, "volume": 62288.0}, {"date": "2026-02-17", "close": 0.405, "volume": 129900.0}, {"date": "2026-02-18", "close": 0.4, "volume": 36283.0}, {"date": "2026-02-19", "close": 0.42, "volume": 1178020.0}, {"date": "2026-02-20", "close": 0.43, "volume": 377321.0}, {"date": "2026-02-23", "close": 0.42, "volume": 213269.0}, {"date": "2026-02-24", "close": 0.43, "volume": 88636.0}, {"date": "2026-02-25", "close": 0.42, "volume": 70113.0}, {"date": "2026-02-26", "close": 0.425, "volume": 243377.0}, {"date": "2026-02-27", "close": 0.435, "volume": 228864.0}, {"date": "2026-03-02", "close": 0.43, "volume": 10148.0}, {"date": "2026-03-03", "close": 0.43, "volume": 135282.0}, {"date": "2026-03-04", "close": 0.425, "volume": 26690.0}, {"date": "2026-03-05", "close": 0.425, "volume": 121848.0}, {"date": "2026-03-06", "close": 0.425, "volume": 87284.0}, {"date": "2026-03-09", "close": 0.415, "volume": 604153.0}, {"date": "2026-03-10", "close": 0.42, "volume": 134638.0}, {"date": "2026-03-11", "close": 0.425, "volume": 440854.0}, {"date": "2026-03-12", "close": 0.425, "volume": 21072.0}, {"date": "2026-03-13", "close": 0.42, "volume": 30009.0}, {"date": "2026-03-16", "close": 0.415, "volume": 113428.0}, {"date": "2026-03-17", "close": 0.4175, "volume": 8.0}, {"date": "2026-03-18", "close": 0.41, "volume": 199461.0}, {"date": "2026-03-19", "close": 0.4, "volume": 72845.0}, {"date": "2026-03-20", "close": 0.4, "volume": 4765.0}, {"date": "2026-03-23", "close": 0.3975, "volume": 256936.0}, {"date": "2026-03-24", "close": 0.41, "volume": 30827.0}, {"date": "2026-03-25", "close": 0.39, "volume": 34154.0}, {"date": "2026-03-26", "close": 0.4, "volume": 52168.0}, {"date": "2026-03-27", "close": 0.4, "volume": 3103.0}, {"date": "2026-03-30", "close": 0.4, "volume": 4.0}, {"date": "2026-03-31", "close": 0.4, "volume": 6082.0}, {"date": "2026-04-01", "close": 0.4, "volume": 1256.0}, {"date": "2026-04-02", "close": 0.39, "volume": 12449.0}, {"date": "2026-04-07", "close": 0.395, "volume": 230346.0}, {"date": "2026-04-08", "close": 0.4, "volume": 321896.0}, {"date": "2026-04-09", "close": 0.4, "volume": 30.0}, {"date": "2026-04-10", "close": 0.39, "volume": 322626.0}, {"date": "2026-04-13", "close": 0.39, "volume": 58896.0}, {"date": "2026-04-14", "close": 0.385, "volume": 110115.0}, {"date": "2026-04-15", "close": 0.395, "volume": 7238.0}, {"date": "2026-04-16", "close": 0.4, "volume": 231120.0}, {"date": "2026-04-17", "close": 0.405, "volume": 63672.0}, {"date": "2026-04-20", "close": 0.4, "volume": 40756.0}, {"date": "2026-04-21", "close": 0.405, "volume": 15067.0}, {"date": "2026-04-22", "close": 0.415, "volume": 13309.0}, {"date": "2026-04-23", "close": 0.42, "volume": 142219.0}, {"date": "2026-04-24", "close": 0.41, "volume": 130837.0}, {"date": "2026-04-27", "close": 0.41, "volume": 7.0}, {"date": "2026-04-28", "close": 0.415, "volume": 9446.0}, {"date": "2026-04-29", "close": 0.4125, "volume": 1344.0}, {"date": "2026-04-30", "close": 0.42, "volume": 5181.0}, {"date": "2026-05-01", "close": 0.41, "volume": 14147.0}, {"date": "2026-05-04", "close": 0.41, "volume": 1786.0}, {"date": "2026-05-05", "close": 0.405, "volume": 202868.0}, {"date": "2026-05-06", "close": 0.405, "volume": 187.0}, {"date": "2026-05-07", "close": 0.42, "volume": 65740.0}, {"date": "2026-05-08", "close": 0.42, "volume": 5.0}, {"date": "2026-05-11", "close": 0.42, "volume": 12881.0}, {"date": "2026-05-12", "close": 0.415, "volume": 3274.0}, {"date": "2026-05-13", "close": 0.425, "volume": 20884.0}, {"date": "2026-05-14", "close": 0.42, "volume": 82584.0}, {"date": "2026-05-15", "close": 0.42, "volume": 106934.0}, {"date": "2026-05-18", "close": 0.42, "volume": 47488.0}, {"date": "2026-05-19", "close": 0.41, "volume": 5325.0}, {"date": "2026-05-20", "close": 0.41, "volume": 99446.0}, {"date": "2026-05-21", "close": 0.405, "volume": 52132.0}, {"date": "2026-05-22", "close": 0.385, "volume": 158734.0}, {"date": "2026-05-25", "close": 0.42, "volume": 216499.0}, {"date": "2026-05-26", "close": 0.43, "volume": 219787.0}, {"date": "2026-05-27", "close": 0.43, "volume": 90825.0}, {"date": "2026-05-28", "close": 0.43, "volume": 646811.0}, {"date": "2026-05-29", "close": 0.43, "volume": 15705.0}, {"date": "2026-06-01", "close": 0.42, "volume": 11376.0}, {"date": "2026-06-02", "close": 0.42, "volume": 319911.0}, {"date": "2026-06-03", "close": 0.42, "volume": 6724.0}, {"date": "2026-06-04", "close": 0.43, "volume": 35826.0}, {"date": "2026-06-05", "close": 0.435, "volume": 4431.0}, {"date": "2026-06-09", "close": 0.43, "volume": 18846.0}, {"date": "2026-06-10", "close": 0.43, "volume": 155038.0}, {"date": "2026-06-11", "close": 0.43, "volume": 827256.0}, {"date": "2026-06-12", "close": 0.43, "volume": 58824.0}, {"date": "2026-06-15", "close": 0.43, "volume": 94611.0}, {"date": "2026-06-16", "close": 0.435, "volume": 108000.0}, {"date": "2026-06-17", "close": 0.42, "volume": 64861.0}, {"date": "2026-06-18", "close": 0.42, "volume": 110227.0}, {"date": "2026-06-19", "close": 0.41, "volume": 252348.0}, {"date": "2026-06-22", "close": 0.405, "volume": 156404.0}, {"date": "2026-06-23", "close": 0.405, "volume": 7164.0}, {"date": "2026-06-24", "close": 0.405, "volume": 151872.0}, {"date": "2026-06-25", "close": 0.42, "volume": 77160.0}, {"date": "2026-06-26", "close": 0.4175, "volume": 51327.0}, {"date": "2026-06-29", "close": 0.41, "volume": 27486.0}, {"date": "2026-06-30", "close": 0.41, "volume": 55392.0}, {"date": "2026-07-01", "close": 0.4, "volume": 250.0}, {"date": "2026-07-02", "close": 0.405, "volume": 8988.0}, {"date": "2026-07-03", "close": 0.395, "volume": 120476.0}, {"date": "2026-07-06", "close": 0.4125, "volume": 99915.0}, {"date": "2026-07-07", "close": 0.41, "volume": 5900.0}, {"date": "2026-07-08", "close": 0.41, "volume": 3545.0}, {"date": "2026-07-09", "close": 0.41, "volume": 16968.0}, {"date": "2026-07-10", "close": 0.41, "volume": 18353.0}, {"date": "2026-07-13", "close": 0.41, "volume": 117.0}, {"date": "2026-07-14", "close": 0.405, "volume": 13632.0}, {"date": "2026-07-15", "close": 0.4, "volume": 22573.0}, {"date": "2026-07-16", "close": 0.395, "volume": 16942.0}, {"date": "2026-07-17", "close": 0.395, "volume": 22609.0}, {"date": "2026-07-21", "close": 0.395, "volume": 210886.0}, {"date": "2026-07-22", "close": 0.41, "volume": 36677.0}, {"date": "2026-07-23", "close": 0.415, "volume": 26152.0}, {"date": "2026-07-24", "close": 0.4, "volume": 1643.0}, {"date": "2026-07-27", "close": 0.4, "volume": 86.0}, {"date": "2026-07-28", "close": 0.41, "volume": 656.0}, {"date": "2026-07-29", "close": 0.41, "volume": 87980.0}, {"date": "2026-07-30", "close": 0.41, "volume": 7536.0}, {"date": "2026-07-31", "close": 0.41, "volume": 30802.0}, {"date": "2026-08-03", "close": 0.4, "volume": 53159.0}, {"date": "2026-08-04", "close": 0.4, "volume": 36948.0}, {"date": "2026-08-06", "close": 0.41, "volume": 20503.0}, {"date": "2026-08-07", "close": 0.4, "volume": 4385.0}, {"date": "2026-08-10", "close": 0.405, "volume": 405.0}, {"date": "2026-08-11", "close": 0.4, "volume": 16.0}, {"date": "2026-08-12", "close": 0.415, "volume": 476658.0}, {"date": "2026-08-13", "close": 0.41, "volume": 51906.0}, {"date": "2026-08-14", "close": 0.41, "volume": 120882.0}, {"date": "2026-08-17", "close": 0.41, "volume": 29276.0}, {"date": "2026-08-18", "close": 0.41, "volume": 79187.0}, {"date": "2026-08-19", "close": 0.41, "volume": 2419.0}, {"date": "2026-08-20", "close": 0.41, "volume": 9357.0}, {"date": "2026-08-21", "close": 0.415, "volume": 5951.0}, {"date": "2026-08-24", "close": 0.4075, "volume": 107854.0}, {"date": "2026-08-25", "close": 0.4, "volume": 94689.0}, {"date": "2026-08-26", "close": 0.395, "volume": 123125.0}, {"date": "2026-08-27", "close": 0.4, "volume": 75292.0}, {"date": "2026-08-28", "close": 0.41, "volume": 200242.0}, {"date": "2026-08-31", "close": 0.395, "volume": 95392.0}, {"date": "2026-09-01", "close": 0.395, "volume": 15250.0}, {"date": "2026-09-02", "close": 0.4, "volume": 5178.0}, {"date": "2026-09-03", "close": 0.4, "volume": 47402.0}, {"date": "2026-09-04", "close": 0.4, "volume": 19018.0}, {"date": "2026-09-07", "close": 0.4, "volume": 12869.0}, {"date": "2026-09-08", "close": 0.405, "volume": 9551.0}, {"date": "2026-09-09", "close": 0.4, "volume": 67706.0}, {"date": "2026-09-10", "close": 0.41, "volume": 374050.0}, {"date": "2026-09-11", "close": 0.405, "volume": 151798.0}, {"date": "2026-09-14", "close": 0.405, "volume": 37580.0}, {"date": "2026-09-15", "close": 0.415, "volume": 332402.0}, {"date": "2026-09-16", "close": 0.4, "volume": 110109.0}, {"date": "2026-09-17", "close": 0.405, "volume": 3773.0}, {"date": "2026-09-18", "close": 0.4, "volume": 111985.0}], "refreshing": true}