{"ticker": "WAA", "overview": {"name": "WAM Active Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WAA", "has_prices": true, "as_of": "2026-09-07", "last": 1.045, "prev_close": 1.04, "change": 0.004999999999999893, "change_pct": 0.004807692307692205, "session_volume": 190151.0, "vwap_5": 1.0511105215670913, "vwap_20": 1.0619042850419687, "vwap_60": 1.1006707594081362, "vwap_250": 1.0405711313896497, "high_52w": 1.18, "low_52w": 0.885, "avg_volume_20": 251794.5, "sessions": 400, "market_cap": {"value": 146371129.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03147832", "src": "ASX", "ticker": "WAA", "cik": "", "company": "WAM Active Limited", "company_raw": "WAM Active Limited", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "role": "Substantial holder", "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": "Buying quietly: Wilson Asset Management Group (refer entities listed in Annexure A) lifts WAA 7.47% to 8.70%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147832", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rodney Ebsworth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147543-2A1703666", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Rugge-Price", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Poidevin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kidman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-04", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stott", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-04", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Kwan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-04", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-07", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-01", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-01", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Kidman DRP", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-08", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Walker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-17", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cuffe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-07-04", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kidman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-04", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kidman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-27", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-07-27", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-05-10", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kidman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-03", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-03", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-03", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-17", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-17", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-06-24", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-06-19", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.7, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147832-3A703998", "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": "2026-04-19", "source_url": "https://www.marketindex.com.au/asx/waa", "needs_ocr": 0}], "directors": [{"name": "Rodney Ebsworth", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}, {"name": "G Wilson", "first_seen": "2008-06-19", "last_seen": "2010-07-27", "status": "past", "notices": 7}, {"name": "C Cuffe", "first_seen": "2011-07-04", "last_seen": "2011-07-04", "status": "past", "notices": 1}, {"name": "R Walker", "first_seen": "2010-05-10", "last_seen": "2012-09-17", "status": "past", "notices": 2}, {"name": "Matthew Kidman DRP", "first_seen": "2013-10-08", "last_seen": "2013-10-08", "status": "past", "notices": 1}, {"name": "K Thorley", "first_seen": "2014-07-01", "last_seen": "2014-07-01", "status": "past", "notices": 1}, {"name": "J Abernethy", "first_seen": "2018-03-07", "last_seen": "2018-03-07", "status": "past", "notices": 1}, {"name": "M Kidman", "first_seen": "2010-03-03", "last_seen": "2018-07-04", "status": "past", "notices": 4}, {"name": "K Kwan", "first_seen": "2018-07-04", "last_seen": "2018-07-04", "status": "past", "notices": 1}, {"name": "C Stott", "first_seen": "2014-07-01", "last_seen": "2018-07-04", "status": "past", "notices": 2}, {"name": "S Poidevin", "first_seen": "2021-12-07", "last_seen": "2021-12-07", "status": "past", "notices": 1}, {"name": "E Rugge-Price", "first_seen": "2021-12-07", "last_seen": "2021-12-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Distribution Announcement", "title": "WAM Active estimated pre-tax NTA update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150277-2A1704956"}, {"date": "2026-10-15", "form": "Other", "title": "Notice of Annual General Meeting/Proxy and Question Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149168-2A1704467"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "September 2026 Investment Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148063-2A1703913"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding from WAM/WAA/WMI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147832-3A703998"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Rodney Ebsworth Appendix 3X", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147543-2A1703666"}], "performance": {"ticker": "WAA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-01-11", "close": 0.85400504, "volume": 38524.0}, {"date": "2008-01-14", "close": 0.908516, "volume": 148649.0}, {"date": "2008-01-15", "close": 0.908516, "volume": 70445.0}, {"date": "2008-01-16", "close": 0.908516, "volume": 118893.0}, {"date": "2008-01-18", "close": 0.89034568, "volume": 10457.0}, {"date": "2008-01-21", "close": 0.88126052, "volume": 23665.0}, {"date": "2008-01-22", "close": 0.8630902, "volume": 121656.0}, {"date": "2008-01-23", "close": 0.8630902, "volume": 82597.0}, {"date": "2008-01-24", "close": 0.908516, "volume": 49531.0}, {"date": "2008-01-29", "close": 0.91305858, "volume": 5503.0}, {"date": "2008-02-04", "close": 0.908516, "volume": 4403.0}, {"date": "2008-02-05", "close": 0.89943084, "volume": 5503.0}, {"date": "2008-02-07", "close": 0.89943084, "volume": 5503.0}, {"date": "2008-02-12", "close": 0.88126052, "volume": 5503.0}, {"date": "2008-02-14", "close": 0.89034568, "volume": 2752.0}, {"date": "2008-02-15", "close": 0.8630902, "volume": 47330.0}, {"date": "2008-02-19", "close": 0.85400504, "volume": 5549.0}, {"date": "2008-02-20", "close": 0.8630902, "volume": 11007.0}, {"date": "2008-02-22", "close": 0.85400504, "volume": 15981.0}, {"date": "2008-02-25", "close": 0.85400504, "volume": 26967.0}, {"date": "2008-02-27", "close": 0.85400504, "volume": 20418.0}, {"date": "2008-02-28", "close": 0.85400504, "volume": 22014.0}, {"date": "2008-03-03", "close": 0.84946246, "volume": 5448.0}, {"date": "2008-03-04", "close": 0.84946246, "volume": 5559.0}, {"date": "2008-03-05", "close": 0.84946246, "volume": 568.0}, {"date": "2008-03-07", "close": 0.84946246, "volume": 478.0}, {"date": "2008-03-11", "close": 0.8176644, "volume": 110070.0}, {"date": "2008-03-12", "close": 0.78132376, "volume": 88056.0}, {"date": "2008-03-13", "close": 0.8176644, "volume": 11007.0}, {"date": "2008-03-14", "close": 0.8630902, "volume": 129882.0}, {"date": "2008-03-18", "close": 0.86763278, "volume": 2201.0}, {"date": "2008-03-25", "close": 0.87217536, "volume": 16510.0}, {"date": "2008-03-27", "close": 0.87217536, "volume": 22014.0}, {"date": "2008-04-02", "close": 0.86763278, "volume": 550.0}, {"date": "2008-04-03", "close": 0.85400504, "volume": 95761.0}, {"date": "2008-04-04", "close": 0.8630902, "volume": 1101.0}, {"date": "2008-04-07", "close": 0.83583472, "volume": 2201.0}, {"date": "2008-04-08", "close": 0.8630902, "volume": 110070.0}, {"date": "2008-04-09", "close": 0.8630902, "volume": 1101.0}, {"date": "2008-04-14", "close": 0.84491988, "volume": 11007.0}, {"date": "2008-04-15", "close": 0.84491988, "volume": 16510.0}, {"date": "2008-04-17", "close": 0.83583472, "volume": 60538.0}, {"date": "2008-04-18", "close": 0.82674956, "volume": 14838.0}, {"date": "2008-04-22", "close": 0.83583472, "volume": 22014.0}, {"date": "2008-04-23", "close": 0.8630902, "volume": 5724.0}, {"date": "2008-04-29", "close": 0.85400504, "volume": 22014.0}, {"date": "2008-05-01", "close": 0.86763278, "volume": 12108.0}, {"date": "2008-05-02", "close": 0.86763278, "volume": 1114.0}, {"date": "2008-05-05", "close": 0.87217536, "volume": 60525.0}, {"date": "2008-05-06", "close": 0.88126052, "volume": 696.0}, {"date": "2008-05-07", "close": 0.8630902, "volume": 49386.0}, {"date": "2008-05-08", "close": 0.88126052, "volume": 133990.0}, {"date": "2008-05-09", "close": 0.8630902, "volume": 16510.0}, {"date": "2008-05-16", "close": 0.87217536, "volume": 79250.0}, {"date": "2008-05-19", "close": 0.87217536, "volume": 77049.0}, {"date": "2008-05-22", "close": 0.85854762, "volume": 2201.0}, {"date": "2008-05-23", "close": 0.85854762, "volume": 385.0}, {"date": "2008-05-26", "close": 0.85854762, "volume": 2697.0}, {"date": "2008-05-27", "close": 0.85400504, "volume": 5503.0}, {"date": "2008-05-28", "close": 0.85400504, "volume": 168407.0}, {"date": "2008-06-03", "close": 0.84491988, "volume": 19813.0}, {"date": "2008-06-06", "close": 0.85400504, "volume": 6604.0}, {"date": "2008-06-11", "close": 0.86763278, "volume": 5503.0}, {"date": "2008-06-12", "close": 0.85854762, "volume": 16510.0}, {"date": "2008-06-13", "close": 0.83583472, "volume": 49531.0}, {"date": "2008-06-17", "close": 0.79949408, "volume": 2201.0}, {"date": "2008-06-19", "close": 0.8176644, "volume": 25598.0}, {"date": "2008-06-20", "close": 0.82674956, "volume": 1101.0}, {"date": "2008-06-23", "close": 0.8176644, "volume": 32959.0}, {"date": "2008-06-24", "close": 0.8176644, "volume": 11007.0}, {"date": "2008-06-25", "close": 0.79949408, "volume": 13208.0}, {"date": "2008-06-26", "close": 0.80857924, "volume": 4403.0}, {"date": "2008-06-27", "close": 0.80857924, "volume": 8585.0}, {"date": "2008-06-30", "close": 0.80857924, "volume": 627.0}, {"date": "2008-07-01", "close": 0.80857924, "volume": 56246.0}, {"date": "2008-07-02", "close": 0.80857924, "volume": 8350.0}, {"date": "2008-07-07", "close": 0.80857924, "volume": 7705.0}, {"date": "2008-07-08", "close": 0.80857924, "volume": 11007.0}, {"date": "2008-07-09", "close": 0.80857924, "volume": 20913.0}, {"date": "2008-07-10", "close": 0.83583472, "volume": 7044.0}, {"date": "2008-07-14", "close": 0.79949408, "volume": 1651.0}, {"date": "2008-07-15", "close": 0.74498312, "volume": 2036.0}, {"date": "2008-07-23", "close": 0.79949408, "volume": 40358.0}, {"date": "2008-07-25", "close": 0.79949408, "volume": 5503.0}, {"date": "2008-07-29", "close": 0.8176644, "volume": 34672.0}, {"date": "2008-07-30", "close": 0.8176644, "volume": 83103.0}, {"date": "2008-08-06", "close": 0.8176644, "volume": 550.0}, {"date": "2008-08-07", "close": 0.82674956, "volume": 16621.0}, {"date": "2008-08-11", "close": 0.83583472, "volume": 11007.0}, {"date": "2008-08-12", "close": 0.85400504, "volume": 26967.0}, {"date": "2008-08-18", "close": 0.8630902, "volume": 6054.0}, {"date": "2008-08-26", "close": 0.82674956, "volume": 20363.0}, {"date": "2008-08-27", "close": 0.82674956, "volume": 25316.0}, {"date": "2008-08-29", "close": 0.82674956, "volume": 5503.0}, {"date": "2008-09-02", "close": 0.84491988, "volume": 5503.0}, {"date": "2008-09-04", "close": 0.8176644, "volume": 2201.0}, {"date": "2008-09-11", "close": 0.8176644, "volume": 24050.0}, {"date": "2008-09-15", "close": 0.78132376, "volume": 4953.0}, {"date": "2008-09-22", "close": 0.79040892, "volume": 64319.0}, {"date": "2008-09-26", "close": 0.7722386, "volume": 40726.0}, {"date": "2008-09-29", "close": 0.78132376, "volume": 10457.0}, {"date": "2008-10-06", "close": 0.7722386, "volume": 60538.0}, {"date": "2008-10-10", "close": 0.72227022, "volume": 62409.0}, {"date": "2008-10-13", "close": 0.72227022, "volume": 11007.0}, {"date": "2008-10-14", "close": 0.74498312, "volume": 7705.0}, {"date": "2008-10-24", "close": 0.7268128, "volume": 5503.0}, {"date": "2008-10-27", "close": 0.73589796, "volume": 4953.0}, {"date": "2008-10-31", "close": 0.76315344, "volume": 4183.0}, {"date": "2008-11-03", "close": 0.7268128, "volume": 16510.0}, {"date": "2008-11-04", "close": 0.73589796, "volume": 11007.0}, {"date": "2008-11-06", "close": 0.73135538, "volume": 11007.0}, {"date": "2008-11-07", "close": 0.73589796, "volume": 627.0}, {"date": "2008-11-12", "close": 0.7722386, "volume": 2124.0}, {"date": "2008-11-18", "close": 0.7268128, "volume": 2752.0}, {"date": "2008-11-19", "close": 0.7268128, "volume": 3632.0}, {"date": "2008-11-20", "close": 0.73589796, "volume": 13759.0}, {"date": "2008-11-21", "close": 0.681387, "volume": 24380.0}, {"date": "2008-11-24", "close": 0.681387, "volume": 3797.0}, {"date": "2008-11-28", "close": 0.7268128, "volume": 13759.0}, {"date": "2008-12-02", "close": 0.70864248, "volume": 5503.0}, {"date": "2008-12-04", "close": 0.70864248, "volume": 11007.0}, {"date": "2008-12-05", "close": 0.681387, "volume": 6109.0}, {"date": "2008-12-08", "close": 0.65413152, "volume": 495.0}, {"date": "2008-12-11", "close": 0.681387, "volume": 11007.0}, {"date": "2008-12-12", "close": 0.67230184, "volume": 11007.0}, {"date": "2008-12-15", "close": 0.67230184, "volume": 3852.0}, {"date": "2008-12-17", "close": 0.66321668, "volume": 5503.0}, {"date": "2008-12-23", "close": 0.65413152, "volume": 11007.0}, {"date": "2008-12-31", "close": 0.65413152, "volume": 27517.0}, {"date": "2009-01-02", "close": 0.65413152, "volume": 11007.0}, {"date": "2009-01-05", "close": 0.65413152, "volume": 13759.0}, {"date": "2009-01-06", "close": 0.65413152, "volume": 13208.0}, {"date": "2009-01-07", "close": 0.681387, "volume": 1101.0}, {"date": "2009-01-09", "close": 0.64504636, "volume": 27848.0}, {"date": "2009-01-13", "close": 0.64504636, "volume": 15410.0}, {"date": "2009-01-19", "close": 0.60870572, "volume": 11007.0}, {"date": "2009-01-20", "close": 0.6359612, "volume": 1651.0}, {"date": "2009-01-23", "close": 0.60870572, "volume": 11007.0}, {"date": "2009-01-29", "close": 0.6359612, "volume": 13208.0}, {"date": "2009-01-30", "close": 0.6359612, "volume": 12658.0}, {"date": "2009-02-04", "close": 0.6359612, "volume": 5503.0}, {"date": "2009-02-06", "close": 0.6359612, "volume": 6037.0}, {"date": "2009-02-09", "close": 0.62233346, "volume": 5503.0}, {"date": "2009-02-12", "close": 0.6359612, "volume": 7721.0}, {"date": "2009-02-23", "close": 0.6132483, "volume": 27517.0}, {"date": "2009-03-02", "close": 0.60870572, "volume": 4403.0}, {"date": "2009-03-03", "close": 0.56327992, "volume": 3302.0}, {"date": "2009-03-05", "close": 0.56327992, "volume": 2201.0}, {"date": "2009-03-06", "close": 0.55419476, "volume": 3302.0}, {"date": "2009-03-16", "close": 0.63141862, "volume": 5503.0}, {"date": "2009-03-17", "close": 0.6359612, "volume": 7265.0}, {"date": "2009-03-18", "close": 0.61779088, "volume": 2201.0}, {"date": "2009-03-19", "close": 0.60870572, "volume": 3302.0}, {"date": "2009-03-26", "close": 0.62687604, "volume": 22014.0}, {"date": "2009-03-30", "close": 0.61779088, "volume": 5503.0}, {"date": "2009-03-31", "close": 0.62687604, "volume": 11007.0}, {"date": "2009-04-03", "close": 0.681387, "volume": 35222.0}, {"date": "2009-04-06", "close": 0.65413152, "volume": 27517.0}, {"date": "2009-04-08", "close": 0.65413152, "volume": 19813.0}, {"date": "2009-04-17", "close": 0.66321668, "volume": 15410.0}, {"date": "2009-04-20", "close": 0.62687604, "volume": 27517.0}, {"date": "2009-04-21", "close": 0.6132483, "volume": 2621.0}, {"date": "2009-05-04", "close": 0.62687604, "volume": 45810.0}, {"date": "2009-05-05", "close": 0.6359612, "volume": 50501.0}, {"date": "2009-05-06", "close": 0.64504636, "volume": 22014.0}, {"date": "2009-05-07", "close": 0.64504636, "volume": 11007.0}, {"date": "2009-05-08", "close": 0.66321668, "volume": 39625.0}, {"date": "2009-05-11", "close": 0.681387, "volume": 5944.0}, {"date": "2009-05-12", "close": 0.681387, "volume": 5503.0}, {"date": "2009-05-14", "close": 0.64050378, "volume": 36742.0}, {"date": "2009-05-21", "close": 0.7268128, "volume": 2201.0}, {"date": "2009-05-22", "close": 0.7268128, "volume": 2201.0}, {"date": "2009-05-28", "close": 0.70864248, "volume": 11007.0}, {"date": "2009-06-01", "close": 0.7268128, "volume": 1101.0}, {"date": "2009-06-05", "close": 0.70864248, "volume": 11007.0}, {"date": "2009-06-09", "close": 0.7268128, "volume": 11007.0}, {"date": "2009-06-12", "close": 0.73589796, "volume": 22014.0}, {"date": "2009-06-15", "close": 0.73589796, "volume": 16510.0}, {"date": "2009-06-17", "close": 0.73589796, "volume": 11007.0}, {"date": "2009-06-19", "close": 0.70864248, "volume": 16510.0}, {"date": "2009-06-23", "close": 0.69955732, "volume": 35773.0}, {"date": "2009-06-24", "close": 0.69501474, "volume": 22784.0}, {"date": "2009-06-25", "close": 0.69047216, "volume": 2201.0}, {"date": "2009-06-26", "close": 0.69047216, "volume": 5025.0}, {"date": "2009-06-30", "close": 0.69955732, "volume": 4403.0}, {"date": "2009-07-01", "close": 0.7268128, "volume": 62850.0}, {"date": "2009-07-02", "close": 0.76769602, "volume": 24915.0}, {"date": "2009-07-10", "close": 0.74498312, "volume": 2201.0}, {"date": "2009-07-15", "close": 0.78132376, "volume": 33571.0}, {"date": "2009-07-16", "close": 0.83583472, "volume": 11007.0}, {"date": "2009-07-24", "close": 0.7722386, "volume": 90307.0}, {"date": "2009-07-29", "close": 0.83583472, "volume": 22014.0}, {"date": "2009-07-31", "close": 0.79949408, "volume": 5503.0}, {"date": "2009-08-03", "close": 0.83583472, "volume": 25056.0}, {"date": "2009-08-05", "close": 0.85400504, "volume": 33021.0}, {"date": "2009-08-06", "close": 0.86763278, "volume": 9612.0}, {"date": "2009-08-07", "close": 0.87671794, "volume": 15704.0}, {"date": "2009-08-13", "close": 0.88126052, "volume": 11007.0}, {"date": "2009-08-14", "close": 0.88126052, "volume": 3302.0}, {"date": "2009-08-19", "close": 0.89034568, "volume": 10507.0}, {"date": "2009-08-20", "close": 0.8630902, "volume": 38524.0}, {"date": "2009-08-21", "close": 0.85400504, "volume": 2291.0}, {"date": "2009-08-24", "close": 0.83583472, "volume": 29339.0}, {"date": "2009-08-28", "close": 0.84946246, "volume": 11007.0}, {"date": "2009-08-31", "close": 0.84946246, "volume": 14689.0}, {"date": "2009-09-01", "close": 0.8403773, "volume": 12388.0}, {"date": "2009-09-02", "close": 0.86763278, "volume": 17330.0}, {"date": "2009-09-04", "close": 0.87671794, "volume": 7065.0}, {"date": "2009-09-10", "close": 0.88126052, "volume": 18781.0}, {"date": "2009-09-11", "close": 0.88126052, "volume": 5063.0}, {"date": "2009-09-14", "close": 0.89943084, "volume": 11118.0}, {"date": "2009-09-15", "close": 0.89034568, "volume": 11007.0}, {"date": "2009-09-17", "close": 0.908516, "volume": 11276.0}, {"date": "2009-09-21", "close": 0.92214374, "volume": 4403.0}, {"date": "2009-09-22", "close": 0.9539418, "volume": 45800.0}, {"date": "2009-09-23", "close": 0.94939922, "volume": 16510.0}, {"date": "2009-09-24", "close": 0.9539418, "volume": 27297.0}, {"date": "2009-09-25", "close": 0.9539418, "volume": 46449.0}, {"date": "2009-10-02", "close": 0.908516, "volume": 11007.0}, {"date": "2009-10-05", "close": 0.9539418, "volume": 10041.0}, {"date": "2009-10-06", "close": 0.9539418, "volume": 6604.0}, {"date": "2009-10-08", "close": 0.91305858, "volume": 5638.0}, {"date": "2009-10-12", "close": 0.94485664, "volume": 4403.0}, {"date": "2009-10-14", "close": 0.9539418, "volume": 33021.0}, {"date": "2009-10-15", "close": 0.9539418, "volume": 5503.0}, {"date": "2009-10-19", "close": 0.9539418, "volume": 22014.0}, {"date": "2009-10-21", "close": 0.9312289, "volume": 23164.0}, {"date": "2009-10-22", "close": 0.91760116, "volume": 7105.0}, {"date": "2009-10-29", "close": 0.89488826, "volume": 66042.0}, {"date": "2009-11-03", "close": 0.89488826, "volume": 10457.0}, {"date": "2009-11-05", "close": 0.91760116, "volume": 1651.0}, {"date": "2009-11-06", "close": 0.908516, "volume": 26417.0}, {"date": "2009-11-09", "close": 0.908516, "volume": 8806.0}, {"date": "2009-11-10", "close": 0.908516, "volume": 27517.0}, {"date": "2009-11-16", "close": 0.89034568, "volume": 397681.0}, {"date": "2009-11-17", "close": 0.908516, "volume": 21457.0}, {"date": "2009-11-18", "close": 0.908516, "volume": 33131.0}, {"date": "2009-11-19", "close": 0.9539418, "volume": 21684.0}, {"date": "2009-11-20", "close": 0.93577148, "volume": 59878.0}, {"date": "2009-11-23", "close": 0.92214374, "volume": 16510.0}, {"date": "2009-11-24", "close": 0.91760116, "volume": 15478.0}, {"date": "2009-11-25", "close": 0.908516, "volume": 14604.0}, {"date": "2009-11-26", "close": 0.91760116, "volume": 7704.0}, {"date": "2009-11-27", "close": 0.92214374, "volume": 11338.0}, {"date": "2009-11-30", "close": 0.908516, "volume": 14883.0}, {"date": "2009-12-01", "close": 0.89488826, "volume": 24133.0}, {"date": "2009-12-02", "close": 0.908516, "volume": 77977.0}, {"date": "2009-12-04", "close": 0.92668632, "volume": 40783.0}, {"date": "2009-12-07", "close": 0.92214374, "volume": 11007.0}, {"date": "2009-12-08", "close": 0.92214374, "volume": 16233.0}, {"date": "2009-12-09", "close": 0.92214374, "volume": 41376.0}, {"date": "2009-12-10", "close": 0.91760116, "volume": 55035.0}, {"date": "2009-12-11", "close": 0.92668632, "volume": 1068.0}, {"date": "2009-12-14", "close": 0.91760116, "volume": 11007.0}, {"date": "2009-12-15", "close": 0.92668632, "volume": 15443.0}, {"date": "2009-12-16", "close": 0.92668632, "volume": 38524.0}, {"date": "2009-12-17", "close": 0.908516, "volume": 237860.0}, {"date": "2009-12-18", "close": 0.91305858, "volume": 2954.0}, {"date": "2009-12-21", "close": 0.91305858, "volume": 5638.0}, {"date": "2009-12-22", "close": 0.91760116, "volume": 11007.0}, {"date": "2009-12-30", "close": 0.91305858, "volume": 4403.0}, {"date": "2010-01-04", "close": 0.96302696, "volume": 9358.0}, {"date": "2010-01-05", "close": 0.97211212, "volume": 762.0}, {"date": "2010-01-07", "close": 0.97211212, "volume": 4733.0}, {"date": "2010-01-11", "close": 0.95848438, "volume": 11007.0}, {"date": "2010-01-12", "close": 0.9539418, "volume": 9356.0}, {"date": "2010-01-14", "close": 0.9539418, "volume": 23810.0}, {"date": "2010-01-15", "close": 0.9539418, "volume": 1101.0}, {"date": "2010-01-19", "close": 0.9539418, "volume": 67142.0}, {"date": "2010-01-22", "close": 0.94485664, "volume": 30369.0}, {"date": "2010-01-25", "close": 0.93577148, "volume": 3302.0}, {"date": "2010-01-27", "close": 0.9539418, "volume": 30674.0}, {"date": "2010-01-28", "close": 0.93577148, "volume": 22015.0}, {"date": "2010-01-29", "close": 0.94485664, "volume": 41165.0}, {"date": "2010-02-01", "close": 0.96302696, "volume": 3974.0}, {"date": "2010-02-02", "close": 0.9539418, "volume": 38524.0}, {"date": "2010-02-03", "close": 1.0447934, "volume": 305994.0}, {"date": "2010-02-04", "close": 1.05842114, "volume": 267469.0}, {"date": "2010-02-05", "close": 1.0447934, "volume": 19372.0}, {"date": "2010-02-11", "close": 1.0447934, "volume": 1651.0}, {"date": "2010-02-12", "close": 1.0447934, "volume": 53384.0}, {"date": "2010-02-15", "close": 1.02662308, "volume": 15960.0}, {"date": "2010-02-18", "close": 1.0902192, "volume": 223893.0}, {"date": "2010-02-19", "close": 1.0205954, "volume": 69879.0}, {"date": "2010-02-24", "close": 0.96956563, "volume": 34490.0}, {"date": "2010-02-26", "close": 0.93709214, "volume": 258451.0}, {"date": "2010-03-01", "close": 0.927814, "volume": 215560.0}, {"date": "2010-03-02", "close": 0.90925772, "volume": 215560.0}, {"date": "2010-03-03", "close": 0.90461865, "volume": 10778.0}, {"date": "2010-03-09", "close": 0.9742047, "volume": 25818.0}, {"date": "2010-03-18", "close": 0.9742047, "volume": 21556.0}, {"date": "2010-03-24", "close": 0.94637028, "volume": 72752.0}, {"date": "2010-03-25", "close": 0.927814, "volume": 53890.0}, {"date": "2010-03-29", "close": 0.94637028, "volume": 7609.0}, {"date": "2010-04-01", "close": 0.94637028, "volume": 176.0}, {"date": "2010-04-06", "close": 0.92317493, "volume": 16706.0}, {"date": "2010-04-09", "close": 0.927814, "volume": 4311.0}, {"date": "2010-04-12", "close": 0.91853586, "volume": 10778.0}, {"date": "2010-04-15", "close": 0.91853586, "volume": 10778.0}, {"date": "2010-04-16", "close": 0.91853586, "volume": 21556.0}, {"date": "2010-04-20", "close": 0.91853586, "volume": 25328.0}, {"date": "2010-04-22", "close": 0.91389679, "volume": 54728.0}, {"date": "2010-04-23", "close": 0.927814, "volume": 8359.0}, {"date": "2010-04-27", "close": 0.98812191, "volume": 539.0}, {"date": "2010-05-06", "close": 0.91389679, "volume": 1666.0}, {"date": "2010-05-07", "close": 0.927814, "volume": 21556.0}, {"date": "2010-05-10", "close": 0.91853586, "volume": 26191.0}, {"date": "2010-05-11", "close": 0.91389679, "volume": 2156.0}, {"date": "2010-05-12", "close": 0.91853586, "volume": 6467.0}, {"date": "2010-05-13", "close": 0.91853586, "volume": 10778.0}, {"date": "2010-05-14", "close": 0.92317493, "volume": 8084.0}, {"date": "2010-05-19", "close": 0.90461865, "volume": 12679.0}, {"date": "2010-05-20", "close": 0.91853586, "volume": 19400.0}, {"date": "2010-05-21", "close": 0.89997958, "volume": 45936.0}, {"date": "2010-05-24", "close": 0.92317493, "volume": 21427.0}, {"date": "2010-05-28", "close": 0.92317493, "volume": 6483.0}, {"date": "2010-05-31", "close": 0.86750609, "volume": 28562.0}, {"date": "2010-06-03", "close": 0.89070144, "volume": 2156.0}, {"date": "2010-06-07", "close": 0.83967167, "volume": 210171.0}, {"date": "2010-06-08", "close": 0.85358888, "volume": 26945.0}, {"date": "2010-06-11", "close": 0.86286702, "volume": 18809.0}, {"date": "2010-06-17", "close": 0.87214516, "volume": 16167.0}, {"date": "2010-06-18", "close": 0.86286702, "volume": 754.0}, {"date": "2010-06-21", "close": 0.86286702, "volume": 4580.0}, {"date": "2010-06-22", "close": 0.87214516, "volume": 2534.0}, {"date": "2010-06-24", "close": 0.89997958, "volume": 18999.0}, {"date": "2010-06-30", "close": 0.90461865, "volume": 6467.0}, {"date": "2010-07-14", "close": 0.89070144, "volume": 3233.0}, {"date": "2010-07-21", "close": 0.91853586, "volume": 2695.0}, {"date": "2010-07-22", "close": 0.92317493, "volume": 9160.0}, {"date": "2010-07-23", "close": 0.927814, "volume": 70056.0}, {"date": "2010-07-29", "close": 0.99276098, "volume": 12395.0}, {"date": "2010-08-04", "close": 0.98812191, "volume": 5055.0}, {"date": "2010-08-09", "close": 0.99276098, "volume": 5389.0}, {"date": "2010-08-11", "close": 0.99276098, "volume": 10778.0}, {"date": "2010-08-12", "close": 0.96492656, "volume": 29101.0}, {"date": "2010-08-13", "close": 0.9742047, "volume": 14011.0}, {"date": "2010-08-16", "close": 0.9742047, "volume": 16167.0}, {"date": "2010-08-17", "close": 0.96492656, "volume": 28637.0}, {"date": "2010-08-18", "close": 0.96492656, "volume": 5389.0}, {"date": "2010-08-24", "close": 0.96492656, "volume": 28023.0}, {"date": "2010-08-26", "close": 0.94637028, "volume": 32119.0}, {"date": "2010-08-31", "close": 0.96028749, "volume": 26406.0}, {"date": "2010-09-03", "close": 0.96028749, "volume": 1617.0}, {"date": "2010-09-13", "close": 0.96028749, "volume": 16059.0}, {"date": "2010-09-14", "close": 0.95564842, "volume": 8967.0}, {"date": "2010-09-15", "close": 0.96492656, "volume": 107780.0}, {"date": "2010-09-16", "close": 0.96492656, "volume": 21017.0}, {"date": "2010-09-17", "close": 0.96028749, "volume": 21556.0}, {"date": "2010-09-20", "close": 0.95564842, "volume": 5389.0}, {"date": "2010-09-22", "close": 0.95564842, "volume": 33412.0}, {"date": "2010-09-23", "close": 0.95564842, "volume": 10778.0}, {"date": "2010-09-24", "close": 0.95564842, "volume": 10778.0}, {"date": "2010-09-30", "close": 0.95564842, "volume": 56535.0}, {"date": "2010-10-06", "close": 0.96492656, "volume": 17213.0}, {"date": "2010-10-12", "close": 0.95564842, "volume": 19400.0}, {"date": "2010-10-13", "close": 0.96956563, "volume": 1543.0}, {"date": "2010-10-14", "close": 0.96956563, "volume": 20013.0}, {"date": "2010-10-15", "close": 0.95564842, "volume": 26945.0}, {"date": "2010-10-22", "close": 0.95564842, "volume": 5389.0}, {"date": "2010-10-25", "close": 0.94173121, "volume": 11218.0}, {"date": "2010-10-28", "close": 0.94173121, "volume": 37723.0}, {"date": "2010-11-01", "close": 0.94173121, "volume": 8479.0}, {"date": "2010-11-02", "close": 0.94637028, "volume": 21276.0}, {"date": "2010-11-05", "close": 0.94173121, "volume": 18603.0}, {"date": "2010-11-08", "close": 0.94637028, "volume": 5389.0}, {"date": "2010-11-09", "close": 0.94173121, "volume": 12934.0}, {"date": "2010-11-15", "close": 0.94173121, "volume": 19400.0}, {"date": "2010-11-17", "close": 0.93709214, "volume": 21556.0}, {"date": "2010-11-19", "close": 0.95564842, "volume": 21556.0}, {"date": "2010-11-22", "close": 0.927814, "volume": 21868.0}, {"date": "2010-11-24", "close": 0.927814, "volume": 17245.0}, {"date": "2010-11-26", "close": 0.94173121, "volume": 37723.0}, {"date": "2010-11-29", "close": 0.94637028, "volume": 26406.0}, {"date": "2010-11-30", "close": 0.94637028, "volume": 27484.0}, {"date": "2010-12-03", "close": 0.94637028, "volume": 21900.0}, {"date": "2010-12-06", "close": 0.94173121, "volume": 8622.0}, {"date": "2010-12-10", "close": 0.94173121, "volume": 22960.0}, {"date": "2010-12-13", "close": 0.94637028, "volume": 16607.0}, {"date": "2010-12-16", "close": 0.94173121, "volume": 5389.0}, {"date": "2010-12-17", "close": 0.94637028, "volume": 5389.0}, {"date": "2010-12-20", "close": 0.94637028, "volume": 15401.0}, {"date": "2010-12-23", "close": 0.94637028, "volume": 2156.0}, {"date": "2010-12-29", "close": 0.94637028, "volume": 1078.0}, {"date": "2010-12-30", "close": 0.94173121, "volume": 24501.0}, {"date": "2011-01-04", "close": 0.94637028, "volume": 8407.0}, {"date": "2011-01-06", "close": 0.94637028, "volume": 13014.0}, {"date": "2011-01-07", "close": 0.94637028, "volume": 35856.0}, {"date": "2011-01-10", "close": 0.94637028, "volume": 40876.0}, {"date": "2011-01-11", "close": 0.94637028, "volume": 66880.0}, {"date": "2011-01-12", "close": 0.94637028, "volume": 43901.0}, {"date": "2011-01-13", "close": 0.98348284, "volume": 37723.0}, {"date": "2011-01-14", "close": 0.96028749, "volume": 10788.0}, {"date": "2011-01-17", "close": 1.00203912, "volume": 16167.0}, {"date": "2011-01-18", "close": 0.99276098, "volume": 12934.0}, {"date": "2011-01-19", "close": 0.99276098, "volume": 34334.0}, {"date": "2011-01-21", "close": 0.99276098, "volume": 2156.0}, {"date": "2011-01-25", "close": 0.99276098, "volume": 21524.0}, {"date": "2011-01-27", "close": 0.99276098, "volume": 4742.0}, {"date": "2011-01-31", "close": 0.98812191, "volume": 3233.0}, {"date": "2011-02-01", "close": 1.00203912, "volume": 46852.0}, {"date": "2011-02-02", "close": 1.00203912, "volume": 32334.0}, {"date": "2011-02-03", "close": 1.01131726, "volume": 59279.0}, {"date": "2011-02-04", "close": 1.00203912, "volume": 55856.0}, {"date": "2011-02-09", "close": 1.00203912, "volume": 11659.0}, {"date": "2011-02-10", "close": 1.00667819, "volume": 5928.0}, {"date": "2011-02-11", "close": 1.00203912, "volume": 46543.0}, {"date": "2011-02-14", "close": 0.98812191, "volume": 53890.0}, {"date": "2011-02-15", "close": 0.99276098, "volume": 7200.0}, {"date": "2011-02-16", "close": 1.00667819, "volume": 16167.0}, {"date": "2011-02-17", "close": 1.01131726, "volume": 10778.0}, {"date": "2011-02-18", "close": 1.00667819, "volume": 2156.0}, {"date": "2011-02-22", "close": 1.01131726, "volume": 25862.0}, {"date": "2011-02-23", "close": 1.00667819, "volume": 3497.0}, {"date": "2011-02-24", "close": 1.00667819, "volume": 48501.0}, {"date": "2011-02-25", "close": 1.01595633, "volume": 53890.0}, {"date": "2011-02-28", "close": 1.01595633, "volume": 5389.0}, {"date": "2011-03-02", "close": 1.02523447, "volume": 15559.0}, {"date": "2011-03-04", "close": 1.0205954, "volume": 27807.0}, {"date": "2011-03-08", "close": 1.03451261, "volume": 22634.0}, {"date": "2011-03-09", "close": 1.03915168, "volume": 37723.0}, {"date": "2011-03-10", "close": 1.03451261, "volume": 25447.0}, {"date": "2011-03-11", "close": 1.03451261, "volume": 92613.0}, {"date": "2011-03-14", "close": 1.01595633, "volume": 70082.0}, {"date": "2011-03-15", "close": 1.0205954, "volume": 101025.0}, {"date": "2011-03-16", "close": 1.00667819, "volume": 72033.0}, {"date": "2011-03-17", "close": 0.95564842, "volume": 23065.0}, {"date": "2011-03-18", "close": 0.94637028, "volume": 26406.0}, {"date": "2011-03-21", "close": 0.96492656, "volume": 37721.0}, {"date": "2011-03-22", "close": 0.9742047, "volume": 21556.0}, {"date": "2011-03-23", "close": 0.9742047, "volume": 19081.0}, {"date": "2011-03-24", "close": 0.98348284, "volume": 5389.0}, {"date": "2011-03-25", "close": 0.98348284, "volume": 21556.0}, {"date": "2011-04-06", "close": 0.98348284, "volume": 1078.0}, {"date": "2011-04-08", "close": 0.9742047, "volume": 10778.0}, {"date": "2011-04-12", "close": 0.97884377, "volume": 18323.0}, {"date": "2011-04-13", "close": 0.96956563, "volume": 3233.0}, {"date": "2011-04-14", "close": 0.9742047, "volume": 12934.0}, {"date": "2011-04-15", "close": 0.96956563, "volume": 19400.0}, {"date": "2011-04-27", "close": 0.99276098, "volume": 4414.0}, {"date": "2011-04-28", "close": 0.99276098, "volume": 21454.0}, {"date": "2011-04-29", "close": 0.98348284, "volume": 5389.0}, {"date": "2011-05-02", "close": 0.99740005, "volume": 16167.0}, {"date": "2011-05-05", "close": 0.99276098, "volume": 2156.0}, {"date": "2011-05-10", "close": 0.98812191, "volume": 21556.0}, {"date": "2011-05-13", "close": 1.00203912, "volume": 58201.0}, {"date": "2011-05-16", "close": 0.99276098, "volume": 17784.0}, {"date": "2011-05-17", "close": 0.98812191, "volume": 6583.0}, {"date": "2011-05-18", "close": 0.99740005, "volume": 1563.0}, {"date": "2011-05-19", "close": 0.99740005, "volume": 24795.0}, {"date": "2011-05-20", "close": 0.98812191, "volume": 53890.0}, {"date": "2011-05-24", "close": 0.98348284, "volume": 48501.0}, {"date": "2011-05-27", "close": 0.98348284, "volume": 3233.0}, {"date": "2011-05-30", "close": 0.99740005, "volume": 32334.0}, {"date": "2011-05-31", "close": 0.98348284, "volume": 27884.0}, {"date": "2011-06-02", "close": 0.97884377, "volume": 4450.0}, {"date": "2011-06-06", "close": 0.9742047, "volume": 26945.0}, {"date": "2011-06-07", "close": 0.9742047, "volume": 18323.0}, {"date": "2011-06-10", "close": 0.9742047, "volume": 43022.0}, {"date": "2011-06-16", "close": 0.96028749, "volume": 68476.0}, {"date": "2011-06-17", "close": 0.96492656, "volume": 15520.0}, {"date": "2011-06-21", "close": 0.96492656, "volume": 8084.0}, {"date": "2011-06-22", "close": 0.95564842, "volume": 4311.0}, {"date": "2011-06-23", "close": 0.95564842, "volume": 16167.0}, {"date": "2011-06-24", "close": 0.94637028, "volume": 60668.0}, {"date": "2011-06-27", "close": 0.927814, "volume": 55482.0}, {"date": "2011-06-29", "close": 0.95100935, "volume": 19594.0}, {"date": "2011-06-30", "close": 0.95100935, "volume": 30275.0}, {"date": "2011-07-01", "close": 0.94173121, "volume": 59182.0}, {"date": "2011-07-04", "close": 0.94637028, "volume": 5389.0}, {"date": "2011-07-06", "close": 0.93709214, "volume": 3201.0}, {"date": "2011-07-07", "close": 0.93709214, "volume": 33444.0}, {"date": "2011-07-12", "close": 0.927814, "volume": 11317.0}, {"date": "2011-07-13", "close": 0.927814, "volume": 10778.0}, {"date": "2011-07-15", "close": 0.93709214, "volume": 11400.0}, {"date": "2011-07-20", "close": 0.95564842, "volume": 32334.0}, {"date": "2011-07-22", "close": 0.96956563, "volume": 26538.0}, {"date": "2011-07-25", "close": 0.98348284, "volume": 31421.0}, {"date": "2011-07-27", "close": 0.96492656, "volume": 2156.0}, {"date": "2011-07-28", "close": 0.98348284, "volume": 14011.0}, {"date": "2011-08-01", "close": 0.96492656, "volume": 3233.0}, {"date": "2011-08-02", "close": 0.97884377, "volume": 21556.0}, {"date": "2011-08-03", "close": 0.96956563, "volume": 21556.0}, {"date": "2011-08-04", "close": 0.99276098, "volume": 32334.0}, {"date": "2011-08-05", "close": 0.95564842, "volume": 56585.0}, {"date": "2011-08-08", "close": 0.927814, "volume": 47844.0}, {"date": "2011-08-09", "close": 0.91853586, "volume": 21556.0}, {"date": "2011-08-10", "close": 0.95564842, "volume": 5389.0}, {"date": "2011-08-11", "close": 0.927814, "volume": 53890.0}, {"date": "2011-08-12", "close": 0.9742047, "volume": 5389.0}, {"date": "2011-08-18", "close": 0.94637028, "volume": 20882.0}, {"date": "2011-08-19", "close": 0.96492656, "volume": 53378.0}, {"date": "2011-08-22", "close": 0.93245307, "volume": 74368.0}, {"date": "2011-08-23", "close": 0.93709214, "volume": 8272.0}, {"date": "2011-09-06", "close": 0.93709214, "volume": 2422.0}, {"date": "2011-09-08", "close": 0.95564842, "volume": 10778.0}, {"date": "2011-09-09", "close": 0.96492656, "volume": 1078.0}, {"date": "2011-09-12", "close": 0.98348284, "volume": 58784.0}, {"date": "2011-09-16", "close": 0.98348284, "volume": 15742.0}, {"date": "2011-09-22", "close": 0.90925772, "volume": 21822.0}, {"date": "2011-09-23", "close": 0.89997958, "volume": 21437.0}, {"date": "2011-09-27", "close": 0.90925772, "volume": 10778.0}, {"date": "2011-09-28", "close": 0.91853586, "volume": 5389.0}, {"date": "2011-10-04", "close": 0.92317493, "volume": 21556.0}, {"date": "2011-10-06", "close": 0.927814, "volume": 23217.0}, {"date": "2011-10-07", "close": 0.927814, "volume": 32334.0}, {"date": "2011-10-11", "close": 0.95564842, "volume": 1078.0}, {"date": "2011-10-14", "close": 0.94637028, "volume": 9700.0}, {"date": "2011-10-17", "close": 0.93709214, "volume": 8084.0}, {"date": "2011-10-18", "close": 0.927814, "volume": 18312.0}, {"date": "2011-10-28", "close": 0.95564842, "volume": 11856.0}, {"date": "2011-11-01", "close": 0.95564842, "volume": 20478.0}, {"date": "2011-11-03", "close": 0.96028749, "volume": 2594.0}, {"date": "2011-11-04", "close": 0.96492656, "volume": 52812.0}, {"date": "2011-11-08", "close": 0.96492656, "volume": 17669.0}, {"date": "2011-11-09", "close": 0.96492656, "volume": 4599.0}, {"date": "2011-11-10", "close": 0.91853586, "volume": 21556.0}, {"date": "2011-11-17", "close": 0.93709214, "volume": 32334.0}, {"date": "2011-11-21", "close": 0.927814, "volume": 46022.0}, {"date": "2011-11-28", "close": 0.94173121, "volume": 10778.0}, {"date": "2011-11-29", "close": 0.93709214, "volume": 10778.0}, {"date": "2011-11-30", "close": 0.93709214, "volume": 32334.0}, {"date": "2011-12-01", "close": 0.93709214, "volume": 5850.0}, {"date": "2011-12-02", "close": 0.93245307, "volume": 2156.0}, {"date": "2011-12-05", "close": 0.93709214, "volume": 4850.0}, {"date": "2011-12-06", "close": 0.95100935, "volume": 40096.0}, {"date": "2011-12-07", "close": 0.94173121, "volume": 37606.0}, {"date": "2011-12-08", "close": 0.93709214, "volume": 27268.0}, {"date": "2011-12-12", "close": 0.93709214, "volume": 26945.0}, {"date": "2011-12-13", "close": 0.93709214, "volume": 4311.0}, {"date": "2011-12-19", "close": 0.927814, "volume": 108749.0}, {"date": "2011-12-20", "close": 0.927814, "volume": 5055.0}, {"date": "2011-12-21", "close": 0.927814, "volume": 91323.0}, {"date": "2011-12-22", "close": 0.93709214, "volume": 10778.0}, {"date": "2011-12-23", "close": 0.93709214, "volume": 5928.0}, {"date": "2011-12-29", "close": 0.93709214, "volume": 10778.0}, {"date": "2012-01-03", "close": 0.95564842, "volume": 32334.0}, {"date": "2012-01-09", "close": 0.96028749, "volume": 26729.0}, {"date": "2012-01-11", "close": 0.96492656, "volume": 5173.0}, {"date": "2012-01-12", "close": 0.95564842, "volume": 8822.0}, {"date": "2012-01-19", "close": 0.96492656, "volume": 7368.0}, {"date": "2012-01-23", "close": 0.96956563, "volume": 14011.0}, {"date": "2012-01-24", "close": 0.96956563, "volume": 4311.0}, {"date": "2012-01-25", "close": 0.96028749, "volume": 31365.0}, {"date": "2012-01-27", "close": 0.96492656, "volume": 21556.0}, {"date": "2012-01-30", "close": 0.9742047, "volume": 5389.0}, {"date": "2012-02-01", "close": 0.97884377, "volume": 12934.0}, {"date": "2012-02-06", "close": 0.96956563, "volume": 29517.0}, {"date": "2012-02-09", "close": 0.9742047, "volume": 28769.0}, {"date": "2012-02-14", "close": 0.9742047, "volume": 4311.0}, {"date": "2012-02-15", "close": 0.9742047, "volume": 12934.0}, {"date": "2012-02-16", "close": 0.96492656, "volume": 57289.0}, {"date": "2012-02-17", "close": 0.96492656, "volume": 25909.0}, {"date": "2012-02-20", "close": 0.96492656, "volume": 76482.0}, {"date": "2012-02-21", "close": 0.96492656, "volume": 8622.0}, {"date": "2012-02-22", "close": 0.96492656, "volume": 10778.0}, {"date": "2012-02-23", "close": 0.96492656, "volume": 21556.0}, {"date": "2012-02-24", "close": 0.96028749, "volume": 65580.0}, {"date": "2012-02-27", "close": 0.96956563, "volume": 2658.0}, {"date": "2012-02-28", "close": 0.9742047, "volume": 15540.0}, {"date": "2012-03-02", "close": 0.9742047, "volume": 2234.0}, {"date": "2012-03-07", "close": 0.97884377, "volume": 16652.0}, {"date": "2012-03-08", "close": 0.99276098, "volume": 43290.0}, {"date": "2012-03-09", "close": 0.99740005, "volume": 31650.0}, {"date": "2012-03-12", "close": 1.00203912, "volume": 20209.0}, {"date": "2012-03-13", "close": 1.00667819, "volume": 21556.0}, {"date": "2012-03-14", "close": 0.99740005, "volume": 23763.0}, {"date": "2012-03-15", "close": 1.00203912, "volume": 59982.0}, {"date": "2012-03-16", "close": 1.00203912, "volume": 3233.0}, {"date": "2012-03-20", "close": 1.00203912, "volume": 33998.0}, {"date": "2012-03-21", "close": 1.00667819, "volume": 10778.0}, {"date": "2012-03-22", "close": 1.00667819, "volume": 7545.0}, {"date": "2012-03-23", "close": 1.00667819, "volume": 15089.0}, {"date": "2012-03-26", "close": 1.00667819, "volume": 69949.0}, {"date": "2012-03-27", "close": 1.00203912, "volume": 40956.0}, {"date": "2012-03-28", "close": 1.01595633, "volume": 6351.0}, {"date": "2012-03-30", "close": 1.0205954, "volume": 61223.0}, {"date": "2012-04-02", "close": 1.02987354, "volume": 29499.0}, {"date": "2012-04-03", "close": 1.03451261, "volume": 100124.0}, {"date": "2012-04-04", "close": 1.03915168, "volume": 30901.0}, {"date": "2012-04-05", "close": 1.04842982, "volume": 21017.0}, {"date": "2012-04-10", "close": 1.0669861, "volume": 78020.0}, {"date": "2012-04-13", "close": 0.99276098, "volume": 26681.0}, {"date": "2012-04-17", "close": 0.98348284, "volume": 72391.0}, {"date": "2012-04-18", "close": 0.97884377, "volume": 19274.0}, {"date": "2012-04-20", "close": 0.99276098, "volume": 3557.0}, {"date": "2012-04-24", "close": 0.98812191, "volume": 10778.0}, {"date": "2012-04-26", "close": 0.98348284, "volume": 40094.0}, {"date": "2012-04-27", "close": 0.9742047, "volume": 23798.0}, {"date": "2012-04-30", "close": 0.98348284, "volume": 3018.0}, {"date": "2012-05-01", "close": 0.98348284, "volume": 21190.0}, {"date": "2012-05-03", "close": 0.99740005, "volume": 12934.0}, {"date": "2012-05-04", "close": 1.0205954, "volume": 72695.0}, {"date": "2012-05-07", "close": 1.01595633, "volume": 3236.0}, {"date": "2012-05-08", "close": 1.01131726, "volume": 115188.0}, {"date": "2012-05-09", "close": 0.99740005, "volume": 80835.0}, {"date": "2012-05-10", "close": 0.99740005, "volume": 31256.0}, {"date": "2012-05-14", "close": 1.0205954, "volume": 34490.0}, {"date": "2012-05-16", "close": 1.00203912, "volume": 88892.0}, {"date": "2012-05-17", "close": 0.99740005, "volume": 31368.0}, {"date": "2012-05-18", "close": 0.97884377, "volume": 56288.0}, {"date": "2012-05-21", "close": 0.93709214, "volume": 45268.0}, {"date": "2012-05-22", "close": 0.95564842, "volume": 3880.0}, {"date": "2012-05-23", "close": 0.95100935, "volume": 10778.0}, {"date": "2012-05-24", "close": 0.94637028, "volume": 13580.0}, {"date": "2012-05-25", "close": 0.95564842, "volume": 3901.0}, {"date": "2012-05-29", "close": 0.96492656, "volume": 9700.0}, {"date": "2012-05-30", "close": 0.94637028, "volume": 21556.0}, {"date": "2012-05-31", "close": 0.95564842, "volume": 6467.0}, {"date": "2012-06-05", "close": 0.9742047, "volume": 13912.0}, {"date": "2012-06-06", "close": 1.00203912, "volume": 11955.0}, {"date": "2012-06-08", "close": 1.01131726, "volume": 5389.0}, {"date": "2012-06-12", "close": 0.99276098, "volume": 12179.0}, {"date": "2012-06-13", "close": 1.00203912, "volume": 7469.0}, {"date": "2012-06-18", "close": 0.97884377, "volume": 21556.0}, {"date": "2012-06-20", "close": 0.98348284, "volume": 15951.0}, {"date": "2012-06-22", "close": 0.97884377, "volume": 4311.0}, {"date": "2012-06-26", "close": 0.9742047, "volume": 12610.0}, {"date": "2012-06-27", "close": 0.96028749, "volume": 45268.0}, {"date": "2012-06-29", "close": 0.96028749, "volume": 10239.0}, {"date": "2012-07-02", "close": 0.96492656, "volume": 10778.0}, {"date": "2012-07-03", "close": 0.98348284, "volume": 17245.0}, {"date": "2012-07-04", "close": 0.99740005, "volume": 48667.0}, {"date": "2012-07-10", "close": 0.99740005, "volume": 8084.0}, {"date": "2012-07-11", "close": 0.98812191, "volume": 10778.0}, {"date": "2012-07-13", "close": 0.99276098, "volume": 14335.0}, {"date": "2012-07-18", "close": 1.00203912, "volume": 26945.0}, {"date": "2012-07-24", "close": 0.98812191, "volume": 3233.0}, {"date": "2012-07-25", "close": 1.00667819, "volume": 67363.0}, {"date": "2012-07-26", "close": 0.99276098, "volume": 9980.0}, {"date": "2012-07-27", "close": 1.01131726, "volume": 14768.0}, {"date": "2012-07-31", "close": 1.01131726, "volume": 3233.0}, {"date": "2012-08-02", "close": 0.99740005, "volume": 3233.0}, {"date": "2012-08-07", "close": 1.01595633, "volume": 4635.0}, {"date": "2012-08-08", "close": 1.02523447, "volume": 9700.0}, {"date": "2012-08-09", "close": 1.02987354, "volume": 28023.0}, {"date": "2012-08-10", "close": 1.03451261, "volume": 1932.0}, {"date": "2012-08-13", "close": 1.03451261, "volume": 53890.0}, {"date": "2012-08-17", "close": 1.02523447, "volume": 53890.0}, {"date": "2012-08-20", "close": 1.02987354, "volume": 5200.0}, {"date": "2012-08-23", "close": 1.03451261, "volume": 14981.0}, {"date": "2012-08-24", "close": 1.02523447, "volume": 9733.0}, {"date": "2012-08-31", "close": 1.03915168, "volume": 11770.0}, {"date": "2012-09-03", "close": 1.04842982, "volume": 24434.0}, {"date": "2012-09-04", "close": 1.03915168, "volume": 2424.0}, {"date": "2012-09-05", "close": 1.02987354, "volume": 5389.0}, {"date": "2012-09-07", "close": 1.04379075, "volume": 10778.0}, {"date": "2012-09-10", "close": 1.04842982, "volume": 52812.0}, {"date": "2012-09-12", "close": 1.04842982, "volume": 46743.0}, {"date": "2012-09-13", "close": 1.04842982, "volume": 23712.0}, {"date": "2012-09-14", "close": 1.04379075, "volume": 3233.0}, {"date": "2012-09-17", "close": 1.04379075, "volume": 80754.0}, {"date": "2012-09-19", "close": 1.02987354, "volume": 22082.0}, {"date": "2012-09-20", "close": 1.03915168, "volume": 4863.0}, {"date": "2012-09-21", "close": 1.03451261, "volume": 45773.0}, {"date": "2012-09-24", "close": 1.04842982, "volume": 140114.0}, {"date": "2012-09-25", "close": 1.04842982, "volume": 3899.0}, {"date": "2012-09-27", "close": 1.03915168, "volume": 4850.0}, {"date": "2012-09-28", "close": 1.03915168, "volume": 21556.0}, {"date": "2012-10-02", "close": 1.04379075, "volume": 72293.0}, {"date": "2012-10-03", "close": 1.04842982, "volume": 69923.0}, {"date": "2012-10-05", "close": 1.04842982, "volume": 539.0}, {"date": "2012-10-09", "close": 0.99276098, "volume": 16167.0}, {"date": "2012-10-10", "close": 0.99740005, "volume": 25598.0}, {"date": "2012-10-11", "close": 0.99276098, "volume": 40091.0}, {"date": "2012-10-12", "close": 0.99740005, "volume": 7545.0}, {"date": "2012-10-16", "close": 0.98812191, "volume": 17299.0}, {"date": "2012-10-17", "close": 0.98348284, "volume": 32334.0}, {"date": "2012-10-18", "close": 0.97884377, "volume": 48501.0}, {"date": "2012-10-19", "close": 0.98812191, "volume": 15143.0}, {"date": "2012-10-22", "close": 0.99276098, "volume": 50011.0}, {"date": "2012-10-24", "close": 0.98812191, "volume": 10778.0}, {"date": "2012-10-25", "close": 0.99276098, "volume": 5040.0}, {"date": "2012-10-26", "close": 0.99276098, "volume": 13344.0}, {"date": "2012-10-29", "close": 0.99276098, "volume": 43155.0}, {"date": "2012-10-30", "close": 0.99276098, "volume": 11166.0}, {"date": "2012-10-31", "close": 0.99740005, "volume": 19691.0}, {"date": "2012-11-01", "close": 1.00203912, "volume": 68143.0}, {"date": "2012-11-05", "close": 0.99276098, "volume": 100579.0}, {"date": "2012-11-06", "close": 0.97884377, "volume": 59279.0}, {"date": "2012-11-07", "close": 0.98348284, "volume": 1267.0}, {"date": "2012-11-12", "close": 0.98812191, "volume": 20813.0}, {"date": "2012-11-13", "close": 0.99740005, "volume": 28292.0}, {"date": "2012-11-15", "close": 0.99276098, "volume": 26945.0}, {"date": "2012-11-16", "close": 0.99740005, "volume": 12906.0}, {"date": "2012-11-19", "close": 0.99740005, "volume": 19428.0}, {"date": "2012-11-20", "close": 0.99276098, "volume": 20813.0}, {"date": "2012-11-23", "close": 1.00203912, "volume": 4985.0}, {"date": "2012-11-30", "close": 1.00667819, "volume": 21012.0}, {"date": "2012-12-03", "close": 1.0205954, "volume": 38801.0}, {"date": "2012-12-04", "close": 1.02987354, "volume": 42034.0}, {"date": "2012-12-06", "close": 1.02987354, "volume": 6359.0}, {"date": "2012-12-07", "close": 1.02987354, "volume": 19508.0}, {"date": "2012-12-10", "close": 1.01595633, "volume": 94599.0}, {"date": "2012-12-11", "close": 1.03451261, "volume": 10778.0}, {"date": "2012-12-12", "close": 1.02523447, "volume": 11847.0}, {"date": "2012-12-13", "close": 1.0205954, "volume": 16828.0}, {"date": "2012-12-14", "close": 1.03451261, "volume": 12934.0}, {"date": "2012-12-17", "close": 1.03451261, "volume": 9485.0}, {"date": "2012-12-18", "close": 1.0205954, "volume": 53890.0}, {"date": "2012-12-19", "close": 1.03451261, "volume": 22961.0}, {"date": "2012-12-24", "close": 1.03915168, "volume": 32334.0}, {"date": "2012-12-27", "close": 1.03915168, "volume": 6967.0}, {"date": "2012-12-28", "close": 1.03915168, "volume": 7545.0}, {"date": "2012-12-31", "close": 1.03915168, "volume": 16167.0}, {"date": "2013-01-02", "close": 1.03915168, "volume": 55830.0}, {"date": "2013-01-03", "close": 1.03915168, "volume": 18702.0}, {"date": "2013-01-04", "close": 1.03915168, "volume": 13473.0}, {"date": "2013-01-07", "close": 1.03915168, "volume": 53890.0}, {"date": "2013-01-08", "close": 1.03915168, "volume": 38040.0}, {"date": "2013-01-09", "close": 1.04379075, "volume": 20478.0}, {"date": "2013-01-10", "close": 1.05306889, "volume": 5890.0}, {"date": "2013-01-11", "close": 1.05770796, "volume": 34490.0}, {"date": "2013-01-14", "close": 1.05770796, "volume": 31175.0}, {"date": "2013-01-15", "close": 1.05770796, "volume": 38124.0}, {"date": "2013-01-16", "close": 1.08090331, "volume": 101313.0}, {"date": "2013-01-17", "close": 1.08090331, "volume": 1401.0}, {"date": "2013-01-18", "close": 1.08090331, "volume": 10778.0}, {"date": "2013-01-21", "close": 1.07626424, "volume": 75446.0}, {"date": "2013-01-22", "close": 1.08554238, "volume": 59279.0}, {"date": "2013-01-24", "close": 1.07626424, "volume": 10778.0}, {"date": "2013-01-25", "close": 1.0669861, "volume": 106527.0}, {"date": "2013-01-29", "close": 1.07626424, "volume": 45108.0}, {"date": "2013-01-30", "close": 1.07626424, "volume": 25318.0}, {"date": "2013-01-31", "close": 1.08090331, "volume": 21556.0}, {"date": "2013-02-01", "close": 1.08090331, "volume": 7825.0}, {"date": "2013-02-04", "close": 1.07626424, "volume": 43112.0}, {"date": "2013-02-05", "close": 1.07626424, "volume": 4635.0}, {"date": "2013-02-06", "close": 1.09018145, "volume": 106735.0}, {"date": "2013-02-07", "close": 1.08554238, "volume": 29424.0}, {"date": "2013-02-08", "close": 1.07626424, "volume": 22472.0}, {"date": "2013-02-11", "close": 1.09018145, "volume": 178333.0}, {"date": "2013-02-12", "close": 1.07626424, "volume": 134253.0}, {"date": "2013-02-13", "close": 1.09482052, "volume": 5389.0}, {"date": "2013-02-15", "close": 1.08090331, "volume": 26266.0}, {"date": "2013-02-18", "close": 1.09482052, "volume": 28764.0}, {"date": "2013-02-19", "close": 1.09018145, "volume": 86763.0}, {"date": "2013-02-20", "close": 1.09018145, "volume": 49579.0}, {"date": "2013-02-21", "close": 1.08090331, "volume": 70057.0}, {"date": "2013-02-22", "close": 1.08554238, "volume": 99613.0}, {"date": "2013-02-25", "close": 1.08554238, "volume": 6945.0}, {"date": "2013-02-26", "close": 1.07626424, "volume": 174832.0}, {"date": "2013-02-27", "close": 1.07162517, "volume": 277379.0}, {"date": "2013-02-28", "close": 1.07626424, "volume": 53890.0}, {"date": "2013-03-01", "close": 1.08090331, "volume": 28727.0}, {"date": "2013-03-04", "close": 1.08554238, "volume": 121627.0}, {"date": "2013-03-05", "close": 1.09482052, "volume": 23334.0}, {"date": "2013-03-06", "close": 1.09482052, "volume": 12610.0}, {"date": "2013-03-07", "close": 1.09018145, "volume": 95385.0}, {"date": "2013-03-08", "close": 1.09018145, "volume": 24412.0}, {"date": "2013-03-11", "close": 1.09482052, "volume": 105625.0}, {"date": "2013-03-12", "close": 1.09018145, "volume": 23712.0}, {"date": "2013-03-13", "close": 1.09482052, "volume": 84574.0}, {"date": "2013-03-14", "close": 1.08554238, "volume": 128403.0}, {"date": "2013-03-15", "close": 1.09482052, "volume": 62267.0}, {"date": "2013-03-18", "close": 1.09482052, "volume": 30997.0}, {"date": "2013-03-19", "close": 1.09018145, "volume": 37723.0}, {"date": "2013-03-20", "close": 1.09482052, "volume": 16706.0}, {"date": "2013-03-21", "close": 1.09482052, "volume": 72695.0}, {"date": "2013-03-22", "close": 1.09018145, "volume": 12934.0}, {"date": "2013-03-25", "close": 1.09018145, "volume": 122128.0}, {"date": "2013-03-26", "close": 1.08554238, "volume": 179486.0}, {"date": "2013-03-27", "close": 1.08554238, "volume": 133654.0}, {"date": "2013-03-28", "close": 1.08090331, "volume": 67101.0}, {"date": "2013-04-02", "close": 1.09482052, "volume": 46734.0}, {"date": "2013-04-03", "close": 1.09018145, "volume": 66362.0}, {"date": "2013-04-04", "close": 1.08554238, "volume": 55291.0}, {"date": "2013-04-05", "close": 1.09018145, "volume": 154888.0}, {"date": "2013-04-08", "close": 1.04379075, "volume": 18172.0}, {"date": "2013-04-09", "close": 1.03915168, "volume": 22408.0}, {"date": "2013-04-10", "close": 1.03915168, "volume": 44640.0}, {"date": "2013-04-11", "close": 1.03915168, "volume": 35333.0}, {"date": "2013-04-12", "close": 1.05306889, "volume": 33900.0}, {"date": "2013-04-15", "close": 1.05306889, "volume": 2156.0}, {"date": "2013-04-16", "close": 1.03915168, "volume": 43112.0}, {"date": "2013-04-18", "close": 1.04379075, "volume": 8622.0}, {"date": "2013-04-19", "close": 1.04379075, "volume": 38770.0}, {"date": "2013-04-22", "close": 1.05770796, "volume": 78531.0}, {"date": "2013-04-23", "close": 1.04842982, "volume": 56812.0}, {"date": "2013-04-24", "close": 1.05770796, "volume": 99658.0}, {"date": "2013-04-26", "close": 1.07626424, "volume": 28131.0}, {"date": "2013-04-29", "close": 1.07626424, "volume": 3233.0}, {"date": "2013-04-30", "close": 1.07626424, "volume": 17438.0}, {"date": "2013-05-01", "close": 1.07162517, "volume": 32334.0}, {"date": "2013-05-02", "close": 1.07162517, "volume": 132377.0}, {"date": "2013-05-03", "close": 1.08554238, "volume": 75500.0}, {"date": "2013-05-06", "close": 1.08090331, "volume": 70057.0}, {"date": "2013-05-08", "close": 1.08090331, "volume": 2695.0}, {"date": "2013-05-09", "close": 1.08554238, "volume": 118173.0}, {"date": "2013-05-10", "close": 1.08554238, "volume": 56585.0}, {"date": "2013-05-13", "close": 1.08554238, "volume": 59396.0}, {"date": "2013-05-14", "close": 1.09018145, "volume": 70887.0}, {"date": "2013-05-15", "close": 1.08090331, "volume": 114786.0}, {"date": "2013-05-16", "close": 1.07626424, "volume": 30178.0}, {"date": "2013-05-17", "close": 1.08090331, "volume": 20263.0}, {"date": "2013-05-20", "close": 1.08090331, "volume": 58166.0}, {"date": "2013-05-21", "close": 1.07162517, "volume": 43315.0}, {"date": "2013-05-22", "close": 1.07162517, "volume": 90535.0}, {"date": "2013-05-23", "close": 1.0669861, "volume": 171880.0}, {"date": "2013-05-24", "close": 1.06234703, "volume": 78227.0}, {"date": "2013-05-27", "close": 1.04842982, "volume": 47423.0}, {"date": "2013-05-28", "close": 1.07162517, "volume": 20317.0}, {"date": "2013-05-29", "close": 1.07162517, "volume": 9700.0}, {"date": "2013-05-30", "close": 1.04842982, "volume": 52781.0}, {"date": "2013-05-31", "close": 1.04379075, "volume": 5335.0}, {"date": "2013-06-03", "close": 1.0205954, "volume": 78205.0}, {"date": "2013-06-04", "close": 1.04842982, "volume": 20525.0}, {"date": "2013-06-05", "close": 1.06234703, "volume": 43112.0}, {"date": "2013-06-07", "close": 1.05770796, "volume": 17245.0}, {"date": "2013-06-12", "close": 1.03451261, "volume": 43974.0}, {"date": "2013-06-13", "close": 1.03915168, "volume": 2156.0}, {"date": "2013-06-14", "close": 1.0205954, "volume": 95397.0}, {"date": "2013-06-17", "close": 1.00203912, "volume": 79425.0}, {"date": "2013-06-19", "close": 1.02987354, "volume": 2292.0}, {"date": "2013-06-20", "close": 1.03451261, "volume": 30178.0}, {"date": "2013-06-21", "close": 1.02987354, "volume": 22440.0}, {"date": "2013-06-24", "close": 1.02523447, "volume": 31113.0}, {"date": "2013-06-25", "close": 1.0205954, "volume": 24789.0}, {"date": "2013-06-26", "close": 1.02987354, "volume": 22069.0}, {"date": "2013-06-27", "close": 1.02987354, "volume": 32360.0}, {"date": "2013-07-01", "close": 1.02987354, "volume": 123876.0}, {"date": "2013-07-02", "close": 1.04379075, "volume": 4311.0}, {"date": "2013-07-03", "close": 1.05306889, "volume": 24789.0}, {"date": "2013-07-08", "close": 1.05770796, "volume": 5389.0}, {"date": "2013-07-09", "close": 1.04379075, "volume": 3148.0}, {"date": "2013-07-10", "close": 1.06234703, "volume": 2156.0}, {"date": "2013-07-11", "close": 1.0669861, "volume": 3087.0}, {"date": "2013-07-12", "close": 1.03915168, "volume": 162331.0}, {"date": "2013-07-15", "close": 1.05306889, "volume": 10778.0}, {"date": "2013-07-16", "close": 1.04842982, "volume": 10778.0}, {"date": "2013-07-17", "close": 1.04842982, "volume": 24358.0}, {"date": "2013-07-18", "close": 1.05306889, "volume": 13489.0}, {"date": "2013-07-19", "close": 1.05306889, "volume": 40094.0}, {"date": "2013-07-22", "close": 1.05306889, "volume": 5389.0}, {"date": "2013-07-23", "close": 1.05306889, "volume": 29715.0}, {"date": "2013-07-24", "close": 1.07626424, "volume": 284540.0}, {"date": "2013-07-25", "close": 1.07626424, "volume": 33547.0}, {"date": "2013-07-26", "close": 1.07626424, "volume": 49579.0}, {"date": "2013-07-29", "close": 1.08554238, "volume": 143348.0}, {"date": "2013-07-30", "close": 1.08554238, "volume": 29101.0}, {"date": "2013-07-31", "close": 1.09018145, "volume": 17029.0}, {"date": "2013-08-01", "close": 1.08554238, "volume": 48598.0}, {"date": "2013-08-02", "close": 1.09018145, "volume": 26945.0}, {"date": "2013-08-05", "close": 1.09945959, "volume": 69654.0}, {"date": "2013-08-06", "close": 1.09945959, "volume": 37443.0}, {"date": "2013-08-07", "close": 1.09018145, "volume": 74428.0}, {"date": "2013-08-08", "close": 1.09945959, "volume": 43696.0}, {"date": "2013-08-09", "close": 1.09945959, "volume": 94308.0}, {"date": "2013-08-12", "close": 1.11801587, "volume": 116049.0}, {"date": "2013-08-13", "close": 1.13193308, "volume": 94075.0}, {"date": "2013-08-14", "close": 1.1133768, "volume": 221127.0}, {"date": "2013-08-15", "close": 1.10409866, "volume": 21017.0}, {"date": "2013-08-16", "close": 1.09482052, "volume": 40094.0}, {"date": "2013-08-19", "close": 1.10409866, "volume": 48286.0}, {"date": "2013-08-20", "close": 1.10409866, "volume": 89458.0}, {"date": "2013-08-21", "close": 1.09945959, "volume": 130576.0}, {"date": "2013-08-22", "close": 1.09945959, "volume": 80835.0}, {"date": "2013-08-23", "close": 1.10409866, "volume": 111660.0}, {"date": "2013-08-26", "close": 1.13657215, "volume": 130920.0}, {"date": "2013-08-27", "close": 1.13193308, "volume": 9388.0}, {"date": "2013-08-28", "close": 1.12265494, "volume": 27877.0}, {"date": "2013-08-29", "close": 1.13193308, "volume": 16275.0}, {"date": "2013-08-30", "close": 1.13657215, "volume": 68872.0}, {"date": "2013-09-02", "close": 1.13657215, "volume": 38197.0}, {"date": "2013-09-03", "close": 1.13657215, "volume": 126642.0}, {"date": "2013-09-04", "close": 1.14121122, "volume": 97541.0}, {"date": "2013-09-05", "close": 1.13193308, "volume": 275482.0}, {"date": "2013-09-06", "close": 1.13193308, "volume": 98121.0}, {"date": "2013-09-09", "close": 1.13193308, "volume": 58961.0}, {"date": "2013-09-10", "close": 1.12729401, "volume": 154099.0}, {"date": "2013-09-11", "close": 1.12729401, "volume": 105625.0}, {"date": "2013-09-12", "close": 1.12265494, "volume": 137910.0}, {"date": "2013-09-13", "close": 1.13193308, "volume": 327460.0}, {"date": "2013-09-16", "close": 1.12265494, "volume": 90859.0}, {"date": "2013-09-17", "close": 1.12729401, "volume": 65298.0}, {"date": "2013-09-18", "close": 1.12265494, "volume": 120342.0}, {"date": "2013-09-19", "close": 1.13193308, "volume": 346192.0}, {"date": "2013-09-20", "close": 1.12729401, "volume": 395594.0}, {"date": "2013-09-23", "close": 1.08554238, "volume": 58409.0}, {"date": "2013-09-24", "close": 1.09482052, "volume": 15089.0}, {"date": "2013-09-25", "close": 1.09482052, "volume": 27982.0}, {"date": "2013-09-26", "close": 1.09482052, "volume": 43142.0}, {"date": "2013-09-27", "close": 1.10409866, "volume": 38310.0}, {"date": "2013-09-30", "close": 1.09945959, "volume": 42573.0}, {"date": "2013-10-01", "close": 1.10873773, "volume": 12556.0}, {"date": "2013-10-02", "close": 1.11801587, "volume": 28195.0}, {"date": "2013-10-03", "close": 1.12265494, "volume": 10778.0}, {"date": "2013-10-04", "close": 1.10409866, "volume": 45340.0}, {"date": "2013-10-07", "close": 1.09482052, "volume": 59279.0}, {"date": "2013-10-08", "close": 1.09482052, "volume": 21556.0}, {"date": "2013-10-09", "close": 1.09945959, "volume": 26945.0}, {"date": "2013-10-10", "close": 1.09945959, "volume": 45807.0}, {"date": "2013-10-11", "close": 1.10409866, "volume": 15628.0}, {"date": "2013-10-14", "close": 1.09482052, "volume": 149854.0}, {"date": "2013-10-15", "close": 1.09945959, "volume": 101366.0}, {"date": "2013-10-16", "close": 1.09482052, "volume": 77021.0}, {"date": "2013-10-17", "close": 1.09482052, "volume": 61111.0}, {"date": "2013-10-18", "close": 1.1133768, "volume": 120852.0}, {"date": "2013-10-21", "close": 1.14585029, "volume": 81816.0}, {"date": "2013-10-22", "close": 1.14585029, "volume": 57979.0}, {"date": "2013-10-23", "close": 1.14121122, "volume": 143219.0}, {"date": "2013-10-24", "close": 1.14121122, "volume": 76614.0}, {"date": "2013-10-25", "close": 1.14585029, "volume": 52058.0}, {"date": "2013-10-28", "close": 1.15048936, "volume": 195989.0}, {"date": "2013-10-29", "close": 1.14121122, "volume": 67848.0}, {"date": "2013-10-31", "close": 1.15048936, "volume": 46861.0}, {"date": "2013-11-01", "close": 1.14585029, "volume": 33849.0}, {"date": "2013-11-04", "close": 1.15048936, "volume": 184975.0}, {"date": "2013-11-05", "close": 1.15512843, "volume": 31212.0}, {"date": "2013-11-06", "close": 1.15512843, "volume": 68547.0}, {"date": "2013-11-08", "close": 1.14121122, "volume": 322913.0}, {"date": "2013-11-11", "close": 1.1133768, "volume": 169215.0}, {"date": "2013-11-13", "close": 1.11801587, "volume": 36645.0}, {"date": "2013-11-14", "close": 1.12265494, "volume": 17344.0}, {"date": "2013-11-15", "close": 1.12265494, "volume": 92583.0}, {"date": "2013-11-18", "close": 1.11801587, "volume": 8622.0}, {"date": "2013-11-19", "close": 1.14121122, "volume": 2156.0}, {"date": "2013-11-20", "close": 1.14121122, "volume": 79218.0}, {"date": "2013-11-21", "close": 1.14121122, "volume": 138962.0}, {"date": "2013-11-22", "close": 1.12265494, "volume": 144045.0}, {"date": "2013-11-25", "close": 1.12729401, "volume": 17421.0}, {"date": "2013-11-26", "close": 1.14121122, "volume": 24724.0}, {"date": "2013-11-27", "close": 1.14121122, "volume": 123744.0}, {"date": "2013-11-28", "close": 1.14121122, "volume": 17752.0}, {"date": "2013-11-29", "close": 1.15048936, "volume": 14906.0}, {"date": "2013-12-02", "close": 1.15048936, "volume": 2910.0}, {"date": "2013-12-03", "close": 1.14585029, "volume": 85008.0}, {"date": "2013-12-04", "close": 1.13657215, "volume": 84295.0}, {"date": "2013-12-05", "close": 1.11801587, "volume": 63528.0}, {"date": "2013-12-06", "close": 1.12729401, "volume": 14145.0}, {"date": "2013-12-09", "close": 1.10873773, "volume": 85458.0}, {"date": "2013-12-10", "close": 1.1133768, "volume": 5131.0}, {"date": "2013-12-11", "close": 1.07626424, "volume": 115059.0}, {"date": "2013-12-12", "close": 1.07162517, "volume": 5389.0}, {"date": "2013-12-13", "close": 1.10409866, "volume": 32217.0}, {"date": "2013-12-16", "close": 1.07626424, "volume": 46088.0}, {"date": "2013-12-17", "close": 1.09482052, "volume": 2939.0}, {"date": "2013-12-18", "close": 1.1133768, "volume": 55065.0}, {"date": "2013-12-19", "close": 1.09482052, "volume": 6210.0}, {"date": "2013-12-20", "close": 1.12265494, "volume": 65607.0}, {"date": "2013-12-24", "close": 1.12265494, "volume": 30502.0}, {"date": "2013-12-27", "close": 1.12265494, "volume": 24789.0}, {"date": "2013-12-30", "close": 1.11801587, "volume": 76312.0}, {"date": "2013-12-31", "close": 1.13193308, "volume": 8622.0}, {"date": "2014-01-02", "close": 1.13193308, "volume": 61741.0}, {"date": "2014-01-06", "close": 1.13657215, "volume": 24789.0}, {"date": "2014-01-07", "close": 1.14121122, "volume": 45268.0}, {"date": "2014-01-08", "close": 1.15048936, "volume": 85341.0}, {"date": "2014-01-09", "close": 1.15048936, "volume": 3476.0}, {"date": "2014-01-10", "close": 1.15048936, "volume": 60244.0}, {"date": "2014-01-13", "close": 1.16440657, "volume": 84420.0}, {"date": "2014-01-14", "close": 1.1597675, "volume": 77749.0}, {"date": "2014-01-15", "close": 1.17368471, "volume": 59162.0}, {"date": "2014-01-16", "close": 1.17832378, "volume": 94002.0}, {"date": "2014-01-17", "close": 1.16904564, "volume": 28409.0}, {"date": "2014-01-20", "close": 1.17832378, "volume": 21464.0}, {"date": "2014-01-21", "close": 1.18296285, "volume": 10778.0}, {"date": "2014-01-22", "close": 1.17832378, "volume": 54391.0}, {"date": "2014-01-23", "close": 1.1597675, "volume": 29863.0}, {"date": "2014-01-28", "close": 1.16440657, "volume": 63590.0}, {"date": "2014-01-29", "close": 1.16440657, "volume": 21971.0}, {"date": "2014-01-30", "close": 1.15512843, "volume": 24253.0}, {"date": "2014-01-31", "close": 1.17368471, "volume": 53101.0}, {"date": "2014-02-03", "close": 1.17368471, "volume": 12826.0}, {"date": "2014-02-04", "close": 1.17832378, "volume": 60357.0}, {"date": "2014-02-05", "close": 1.15048936, "volume": 43532.0}, {"date": "2014-02-06", "close": 1.16904564, "volume": 37782.0}, {"date": "2014-02-07", "close": 1.17832378, "volume": 43112.0}, {"date": "2014-02-10", "close": 1.17832378, "volume": 70363.0}, {"date": "2014-02-11", "close": 1.2061582, "volume": 107026.0}, {"date": "2014-02-12", "close": 1.21543634, "volume": 54757.0}, {"date": "2014-02-13", "close": 1.22935355, "volume": 67751.0}, {"date": "2014-02-14", "close": 1.22935355, "volume": 76093.0}, {"date": "2014-02-17", "close": 1.22471448, "volume": 124584.0}, {"date": "2014-02-18", "close": 1.22935355, "volume": 205552.0}, {"date": "2014-02-19", "close": 1.22471448, "volume": 143299.0}, {"date": "2014-02-20", "close": 1.21079727, "volume": 95696.0}, {"date": "2014-02-21", "close": 1.19688006, "volume": 124570.0}, {"date": "2014-02-24", "close": 1.21543634, "volume": 117908.0}, {"date": "2014-02-25", "close": 1.21543634, "volume": 58201.0}, {"date": "2014-02-26", "close": 1.21543634, "volume": 111505.0}, {"date": "2014-02-27", "close": 1.22007541, "volume": 8084.0}, {"date": "2014-02-28", "close": 1.2061582, "volume": 97153.0}, {"date": "2014-03-03", "close": 1.2061582, "volume": 19066.0}, {"date": "2014-03-04", "close": 1.19688006, "volume": 52367.0}, {"date": "2014-03-05", "close": 1.2061582, "volume": 94351.0}, {"date": "2014-03-06", "close": 1.22471448, "volume": 310196.0}, {"date": "2014-03-07", "close": 1.22471448, "volume": 76602.0}, {"date": "2014-03-10", "close": 1.23399262, "volume": 137312.0}, {"date": "2014-03-11", "close": 1.23863169, "volume": 116004.0}, {"date": "2014-03-12", "close": 1.22471448, "volume": 70488.0}, {"date": "2014-03-13", "close": 1.22935355, "volume": 45506.0}, {"date": "2014-03-14", "close": 1.22471448, "volume": 42776.0}, {"date": "2014-03-17", "close": 1.23399262, "volume": 9323.0}, {"date": "2014-03-18", "close": 1.22471448, "volume": 151539.0}, {"date": "2014-03-19", "close": 1.22471448, "volume": 79466.0}, {"date": "2014-03-20", "close": 1.22007541, "volume": 55668.0}, {"date": "2014-03-21", "close": 1.22471448, "volume": 38340.0}, {"date": "2014-03-24", "close": 1.23863169, "volume": 99406.0}, {"date": "2014-03-25", "close": 1.24790983, "volume": 109063.0}, {"date": "2014-03-26", "close": 1.25718797, "volume": 166641.0}, {"date": "2014-03-27", "close": 1.25718797, "volume": 99474.0}, {"date": "2014-03-28", "close": 1.25718797, "volume": 92032.0}, {"date": "2014-03-31", "close": 1.25718797, "volume": 113169.0}, {"date": "2014-04-01", "close": 1.25718797, "volume": 134073.0}, {"date": "2014-04-02", "close": 1.25718797, "volume": 76786.0}, {"date": "2014-04-03", "close": 1.2525489, "volume": 119785.0}, {"date": "2014-04-04", "close": 1.27110518, "volume": 110904.0}, {"date": "2014-04-07", "close": 1.27110518, "volume": 176300.0}, {"date": "2014-04-08", "close": 1.26646611, "volume": 156017.0}, {"date": "2014-04-09", "close": 1.28038332, "volume": 294972.0}, {"date": "2014-04-10", "close": 1.29430053, "volume": 291711.0}, {"date": "2014-04-11", "close": 1.22935355, "volume": 156117.0}, {"date": "2014-04-14", "close": 1.21543634, "volume": 77387.0}, {"date": "2014-04-15", "close": 1.22471448, "volume": 49012.0}, {"date": "2014-04-16", "close": 1.21543634, "volume": 17245.0}, {"date": "2014-04-17", "close": 1.22007541, "volume": 39394.0}, {"date": "2014-04-22", "close": 1.2061582, "volume": 149236.0}, {"date": "2014-04-23", "close": 1.2061582, "volume": 26902.0}, {"date": "2014-04-24", "close": 1.19688006, "volume": 25990.0}, {"date": "2014-04-28", "close": 1.21543634, "volume": 26945.0}, {"date": "2014-04-29", "close": 1.19688006, "volume": 32108.0}, {"date": "2014-04-30", "close": 1.21079727, "volume": 35091.0}, {"date": "2014-05-01", "close": 1.19224099, "volume": 78631.0}, {"date": "2014-05-02", "close": 1.21543634, "volume": 126579.0}, {"date": "2014-05-05", "close": 1.21079727, "volume": 67255.0}, {"date": "2014-05-06", "close": 1.19688006, "volume": 2587.0}, {"date": "2014-05-07", "close": 1.2061582, "volume": 34868.0}, {"date": "2014-05-08", "close": 1.2061582, "volume": 37184.0}, {"date": "2014-05-09", "close": 1.20151913, "volume": 46871.0}, {"date": "2014-05-12", "close": 1.2061582, "volume": 57662.0}, {"date": "2014-05-13", "close": 1.19224099, "volume": 31677.0}, {"date": "2014-05-14", "close": 1.19224099, "volume": 78175.0}, {"date": "2014-05-15", "close": 1.19224099, "volume": 42358.0}, {"date": "2014-05-16", "close": 1.17832378, "volume": 13338.0}, {"date": "2014-05-19", "close": 1.19224099, "volume": 32145.0}, {"date": "2014-05-20", "close": 1.16904564, "volume": 33327.0}, {"date": "2014-05-21", "close": 1.16904564, "volume": 33847.0}, {"date": "2014-05-22", "close": 1.17832378, "volume": 79865.0}, {"date": "2014-05-23", "close": 1.17832378, "volume": 51357.0}, {"date": "2014-05-26", "close": 1.1597675, "volume": 61758.0}, {"date": "2014-05-27", "close": 1.1597675, "volume": 59685.0}, {"date": "2014-05-28", "close": 1.1597675, "volume": 21556.0}, {"date": "2014-05-29", "close": 1.14585029, "volume": 127449.0}, {"date": "2014-05-30", "close": 1.1597675, "volume": 8502.0}, {"date": "2014-06-02", "close": 1.1597675, "volume": 20098.0}, {"date": "2014-06-03", "close": 1.17832378, "volume": 53215.0}, {"date": "2014-06-04", "close": 1.16904564, "volume": 32614.0}, {"date": "2014-06-05", "close": 1.18296285, "volume": 9300.0}, {"date": "2014-06-06", "close": 1.18296285, "volume": 28896.0}, {"date": "2014-06-10", "close": 1.17832378, "volume": 46259.0}, {"date": "2014-06-11", "close": 1.18760192, "volume": 55561.0}, {"date": "2014-06-12", "close": 1.17832378, "volume": 9054.0}, {"date": "2014-06-16", "close": 1.16904564, "volume": 13585.0}, {"date": "2014-06-17", "close": 1.16904564, "volume": 8257.0}, {"date": "2014-06-18", "close": 1.16904564, "volume": 32466.0}, {"date": "2014-06-20", "close": 1.16904564, "volume": 27430.0}, {"date": "2014-06-23", "close": 1.1597675, "volume": 111009.0}, {"date": "2014-06-24", "close": 1.17832378, "volume": 14466.0}, {"date": "2014-06-26", "close": 1.17832378, "volume": 16167.0}, {"date": "2014-06-27", "close": 1.1597675, "volume": 49309.0}, {"date": "2014-06-30", "close": 1.18760192, "volume": 8622.0}, {"date": "2014-07-01", "close": 1.16904564, "volume": 55043.0}, {"date": "2014-07-02", "close": 1.18760192, "volume": 53491.0}, {"date": "2014-07-03", "close": 1.18760192, "volume": 7674.0}, {"date": "2014-07-04", "close": 1.19688006, "volume": 20503.0}, {"date": "2014-07-07", "close": 1.21543634, "volume": 107792.0}, {"date": "2014-07-09", "close": 1.22007541, "volume": 49256.0}, {"date": "2014-07-10", "close": 1.22471448, "volume": 29032.0}, {"date": "2014-07-11", "close": 1.22471448, "volume": 112099.0}, {"date": "2014-07-14", "close": 1.22471448, "volume": 101421.0}, {"date": "2014-07-15", "close": 1.2061582, "volume": 69471.0}, {"date": "2014-07-16", "close": 1.19688006, "volume": 37246.0}, {"date": "2014-07-17", "close": 1.19688006, "volume": 34378.0}, {"date": "2014-07-18", "close": 1.18760192, "volume": 74363.0}, {"date": "2014-07-21", "close": 1.18760192, "volume": 49581.0}, {"date": "2014-07-22", "close": 1.19688006, "volume": 64484.0}, {"date": "2014-07-23", "close": 1.2061582, "volume": 18605.0}, {"date": "2014-07-24", "close": 1.2061582, "volume": 12851.0}, {"date": "2014-07-25", "close": 1.2061582, "volume": 3233.0}, {"date": "2014-07-28", "close": 1.22471448, "volume": 73723.0}, {"date": "2014-07-29", "close": 1.21543634, "volume": 42482.0}, {"date": "2014-07-30", "close": 1.22007541, "volume": 43112.0}, {"date": "2014-07-31", "close": 1.2061582, "volume": 90818.0}, {"date": "2014-08-01", "close": 1.21079727, "volume": 63051.0}, {"date": "2014-08-04", "close": 1.23863169, "volume": 53171.0}, {"date": "2014-08-05", "close": 1.25718797, "volume": 68838.0}, {"date": "2014-08-06", "close": 1.26182704, "volume": 52697.0}, {"date": "2014-08-07", "close": 1.26182704, "volume": 14746.0}, {"date": "2014-08-08", "close": 1.27110518, "volume": 87140.0}, {"date": "2014-08-11", "close": 1.28038332, "volume": 18312.0}, {"date": "2014-08-12", "close": 1.31749588, "volume": 115848.0}, {"date": "2014-08-13", "close": 1.27110518, "volume": 45554.0}, {"date": "2014-08-14", "close": 1.29430053, "volume": 51230.0}, {"date": "2014-08-15", "close": 1.29430053, "volume": 2263.0}, {"date": "2014-08-18", "close": 1.28038332, "volume": 44860.0}, {"date": "2014-08-19", "close": 1.2989396, "volume": 64294.0}, {"date": "2014-08-20", "close": 1.31285681, "volume": 35546.0}, {"date": "2014-08-22", "close": 1.32677402, "volume": 109629.0}, {"date": "2014-08-25", "close": 1.33141309, "volume": 66559.0}, {"date": "2014-08-26", "close": 1.32677402, "volume": 28996.0}, {"date": "2014-08-27", "close": 1.32677402, "volume": 51704.0}, {"date": "2014-08-28", "close": 1.34069123, "volume": 22876.0}, {"date": "2014-08-29", "close": 1.34069123, "volume": 13314.0}, {"date": "2014-09-01", "close": 1.3453303, "volume": 32334.0}, {"date": "2014-09-02", "close": 1.34996937, "volume": 59442.0}, {"date": "2014-09-03", "close": 1.36388658, "volume": 60195.0}, {"date": "2014-09-04", "close": 1.38708193, "volume": 91588.0}, {"date": "2014-09-05", "close": 1.3453303, "volume": 75446.0}, {"date": "2014-09-08", "close": 1.35924751, "volume": 39264.0}, {"date": "2014-09-09", "close": 1.38708193, "volume": 26239.0}, {"date": "2014-09-10", "close": 1.391721, "volume": 69410.0}, {"date": "2014-09-11", "close": 1.37316472, "volume": 37400.0}, {"date": "2014-09-12", "close": 1.37316472, "volume": 9485.0}, {"date": "2014-09-15", "close": 1.35460844, "volume": 158359.0}, {"date": "2014-09-16", "close": 1.35460844, "volume": 58870.0}, {"date": "2014-09-17", "close": 1.29430053, "volume": 48545.0}, {"date": "2014-09-18", "close": 1.20151913, "volume": 172081.0}, {"date": "2014-09-19", "close": 1.24790983, "volume": 65207.0}, {"date": "2014-09-22", "close": 1.26182704, "volume": 228024.0}, {"date": "2014-09-23", "close": 1.28038332, "volume": 64286.0}, {"date": "2014-09-24", "close": 1.28502239, "volume": 12238.0}, {"date": "2014-09-25", "close": 1.26646611, "volume": 41260.0}, {"date": "2014-09-26", "close": 1.2525489, "volume": 73232.0}, {"date": "2014-09-29", "close": 1.27110518, "volume": 139294.0}, {"date": "2014-09-30", "close": 1.29430053, "volume": 63920.0}, {"date": "2014-10-01", "close": 1.26182704, "volume": 100424.0}, {"date": "2014-10-02", "close": 1.30821774, "volume": 51196.0}, {"date": "2014-10-03", "close": 1.26646611, "volume": 106460.0}, {"date": "2014-10-06", "close": 1.31749588, "volume": 39501.0}, {"date": "2014-10-07", "close": 1.29430053, "volume": 91296.0}, {"date": "2014-10-08", "close": 1.28966146, "volume": 53736.0}, {"date": "2014-10-09", "close": 1.30821774, "volume": 65602.0}, {"date": "2014-10-10", "close": 1.28966146, "volume": 80845.0}, {"date": "2014-10-13", "close": 1.18760192, "volume": 105917.0}, {"date": "2014-10-14", "close": 1.13193308, "volume": 109102.0}, {"date": "2014-10-15", "close": 1.18296285, "volume": 119446.0}, {"date": "2014-10-16", "close": 1.1597675, "volume": 72213.0}, {"date": "2014-10-17", "close": 1.18760192, "volume": 36052.0}, {"date": "2014-10-20", "close": 1.21079727, "volume": 27191.0}, {"date": "2014-10-21", "close": 1.2061582, "volume": 51362.0}, {"date": "2014-10-22", "close": 1.23399262, "volume": 81752.0}, {"date": "2014-10-23", "close": 1.19688006, "volume": 19282.0}, {"date": "2014-10-24", "close": 1.19688006, "volume": 56022.0}, {"date": "2014-10-27", "close": 1.18296285, "volume": 37894.0}, {"date": "2014-10-28", "close": 1.22471448, "volume": 81659.0}, {"date": "2014-10-29", "close": 1.23399262, "volume": 3233.0}, {"date": "2014-10-31", "close": 1.23399262, "volume": 94631.0}, {"date": "2014-11-03", "close": 1.24327076, "volume": 29321.0}, {"date": "2014-11-04", "close": 1.26182704, "volume": 28784.0}, {"date": "2014-11-05", "close": 1.2525489, "volume": 9539.0}, {"date": "2014-11-06", "close": 1.24327076, "volume": 647.0}, {"date": "2014-11-07", "close": 1.2061582, "volume": 6952.0}, {"date": "2014-11-10", "close": 1.24790983, "volume": 23588.0}, {"date": "2014-11-11", "close": 1.24790983, "volume": 63590.0}, {"date": "2014-11-12", "close": 1.22471448, "volume": 29397.0}, {"date": "2014-11-13", "close": 1.17832378, "volume": 149451.0}, {"date": "2014-11-14", "close": 1.15048936, "volume": 193638.0}, {"date": "2014-11-17", "close": 1.1133768, "volume": 102774.0}, {"date": "2014-11-18", "close": 1.1133768, "volume": 100397.0}, {"date": "2014-11-19", "close": 1.1133768, "volume": 86433.0}, {"date": "2014-11-20", "close": 1.11801587, "volume": 59938.0}, {"date": "2014-11-21", "close": 1.14121122, "volume": 47184.0}, {"date": "2014-11-24", "close": 1.1133768, "volume": 100626.0}, {"date": "2014-11-25", "close": 1.1133768, "volume": 42681.0}, {"date": "2014-11-26", "close": 1.10409866, "volume": 113535.0}, {"date": "2014-11-27", "close": 1.1133768, "volume": 57693.0}, {"date": "2014-11-28", "close": 1.1133768, "volume": 26406.0}, {"date": "2014-12-01", "close": 1.07626424, "volume": 89964.0}, {"date": "2014-12-02", "close": 1.09482052, "volume": 73703.0}, {"date": "2014-12-03", "close": 1.09482052, "volume": 222027.0}, {"date": "2014-12-04", "close": 1.0669861, "volume": 11356.0}, {"date": "2014-12-05", "close": 1.01595633, "volume": 145846.0}, {"date": "2014-12-08", "close": 1.0205954, "volume": 106647.0}, {"date": "2014-12-09", "close": 1.0205954, "volume": 119588.0}, {"date": "2014-12-10", "close": 1.03915168, "volume": 38154.0}, {"date": "2014-12-11", "close": 1.04842982, "volume": 19327.0}, {"date": "2014-12-12", "close": 1.05306889, "volume": 46233.0}, {"date": "2014-12-15", "close": 1.0205954, "volume": 94631.0}, {"date": "2014-12-16", "close": 1.02523447, "volume": 64863.0}, {"date": "2014-12-17", "close": 1.02987354, "volume": 39908.0}, {"date": "2014-12-18", "close": 1.03915168, "volume": 19119.0}, {"date": "2014-12-19", "close": 1.08554238, "volume": 153143.0}, {"date": "2014-12-22", "close": 1.08554238, "volume": 2461.0}, {"date": "2014-12-24", "close": 1.08090331, "volume": 5389.0}, {"date": "2014-12-29", "close": 1.0669861, "volume": 9687.0}, {"date": "2014-12-30", "close": 1.02987354, "volume": 37692.0}, {"date": "2014-12-31", "close": 1.05306889, "volume": 2061.0}, {"date": "2015-01-02", "close": 1.07162517, "volume": 46935.0}, {"date": "2015-01-05", "close": 1.07162517, "volume": 22605.0}, {"date": "2015-01-06", "close": 1.05306889, "volume": 28023.0}, {"date": "2015-01-07", "close": 1.0669861, "volume": 35612.0}, {"date": "2015-01-08", "close": 1.08090331, "volume": 17238.0}, {"date": "2015-01-09", "close": 1.12265494, "volume": 138180.0}, {"date": "2015-01-12", "close": 1.1133768, "volume": 54473.0}, {"date": "2015-01-13", "close": 1.11801587, "volume": 16167.0}, {"date": "2015-01-14", "close": 1.12265494, "volume": 30490.0}, {"date": "2015-01-15", "close": 1.10409866, "volume": 37292.0}, {"date": "2015-01-16", "close": 1.10409866, "volume": 75074.0}, {"date": "2015-01-19", "close": 1.10409866, "volume": 20478.0}, {"date": "2015-01-21", "close": 1.1133768, "volume": 4311.0}, {"date": "2015-01-22", "close": 1.11801587, "volume": 8730.0}, {"date": "2015-01-23", "close": 1.09482052, "volume": 51814.0}, {"date": "2015-01-27", "close": 1.15512843, "volume": 99557.0}, {"date": "2015-01-28", "close": 1.16904564, "volume": 13977.0}, {"date": "2015-01-29", "close": 1.18760192, "volume": 46119.0}, {"date": "2015-01-30", "close": 1.16904564, "volume": 42573.0}, {"date": "2015-02-02", "close": 1.13657215, "volume": 88106.0}, {"date": "2015-02-03", "close": 1.1133768, "volume": 138412.0}, {"date": "2015-02-04", "close": 1.15048936, "volume": 57102.0}, {"date": "2015-02-05", "close": 1.14121122, "volume": 129336.0}, {"date": "2015-02-06", "close": 1.13193308, "volume": 20420.0}, {"date": "2015-02-09", "close": 1.16440657, "volume": 55491.0}, {"date": "2015-02-10", "close": 1.1597675, "volume": 1098.0}, {"date": "2015-02-11", "close": 1.1597675, "volume": 754.0}, {"date": "2015-02-12", "close": 1.1597675, "volume": 33391.0}, {"date": "2015-02-13", "close": 1.1133768, "volume": 54739.0}, {"date": "2015-02-16", "close": 1.13193308, "volume": 48968.0}, {"date": "2015-02-17", "close": 1.14121122, "volume": 116618.0}, {"date": "2015-02-18", "close": 1.14121122, "volume": 107366.0}, {"date": "2015-02-19", "close": 1.14121122, "volume": 34713.0}, {"date": "2015-02-20", "close": 1.14121122, "volume": 18747.0}, {"date": "2015-02-23", "close": 1.14121122, "volume": 56585.0}, {"date": "2015-02-24", "close": 1.15048936, "volume": 70465.0}, {"date": "2015-02-25", "close": 1.16440657, "volume": 77406.0}, {"date": "2015-02-26", "close": 1.0669861, "volume": 303394.0}, {"date": "2015-02-27", "close": 1.04379075, "volume": 141632.0}, {"date": "2015-03-02", "close": 1.02987354, "volume": 85816.0}, {"date": "2015-03-03", "close": 1.0669861, "volume": 25204.0}, {"date": "2015-03-04", "close": 1.04842982, "volume": 3233.0}, {"date": "2015-03-05", "close": 1.04842982, "volume": 55457.0}, {"date": "2015-03-06", "close": 1.02523447, "volume": 26617.0}, {"date": "2015-03-09", "close": 1.02987354, "volume": 55232.0}, {"date": "2015-03-10", "close": 1.02987354, "volume": 35891.0}, {"date": "2015-03-11", "close": 0.99276098, "volume": 77602.0}, {"date": "2015-03-12", "close": 1.00203912, "volume": 51302.0}, {"date": "2015-03-13", "close": 1.04379075, "volume": 84707.0}, {"date": "2015-03-16", "close": 1.0205954, "volume": 97080.0}, {"date": "2015-03-17", "close": 1.0205954, "volume": 14120.0}, {"date": "2015-03-18", "close": 1.0669861, "volume": 63350.0}, {"date": "2015-03-19", "close": 1.0669861, "volume": 16695.0}, {"date": "2015-03-23", "close": 1.0669861, "volume": 40956.0}, {"date": "2015-03-24", "close": 1.09482052, "volume": 10778.0}, {"date": "2015-03-25", "close": 1.10409866, "volume": 51547.0}, {"date": "2015-03-26", "close": 1.08554238, "volume": 19460.0}, {"date": "2015-03-27", "close": 1.05770796, "volume": 55783.0}, {"date": "2015-03-30", "close": 1.05770796, "volume": 29101.0}, {"date": "2015-03-31", "close": 1.05770796, "volume": 25804.0}, {"date": "2015-04-01", "close": 1.05770796, "volume": 40956.0}, {"date": "2015-04-02", "close": 1.0669861, "volume": 6090.0}, {"date": "2015-04-07", "close": 1.05770796, "volume": 15602.0}, {"date": "2015-04-08", "close": 1.0669861, "volume": 32514.0}, {"date": "2015-04-09", "close": 1.10873773, "volume": 160375.0}, {"date": "2015-04-10", "close": 1.0669861, "volume": 65345.0}, {"date": "2015-04-13", "close": 1.07162517, "volume": 14011.0}, {"date": "2015-04-14", "close": 1.04842982, "volume": 101465.0}, {"date": "2015-04-15", "close": 1.02523447, "volume": 47631.0}, {"date": "2015-04-16", "close": 1.04379075, "volume": 27074.0}, {"date": "2015-04-17", "close": 1.02987354, "volume": 31094.0}, {"date": "2015-04-20", "close": 1.04842982, "volume": 26569.0}, {"date": "2015-04-21", "close": 1.0205954, "volume": 111837.0}, {"date": "2015-04-23", "close": 1.0205954, "volume": 73499.0}, {"date": "2015-04-24", "close": 1.0205954, "volume": 50299.0}, {"date": "2015-04-27", "close": 1.05770796, "volume": 59403.0}, {"date": "2015-04-28", "close": 1.01131726, "volume": 50683.0}, {"date": "2015-04-29", "close": 1.0205954, "volume": 9574.0}, {"date": "2015-04-30", "close": 1.01131726, "volume": 8836.0}, {"date": "2015-05-01", "close": 1.00667819, "volume": 116133.0}, {"date": "2015-05-04", "close": 1.01131726, "volume": 1078.0}, {"date": "2015-05-05", "close": 1.01131726, "volume": 15844.0}, {"date": "2015-05-06", "close": 1.00203912, "volume": 29101.0}, {"date": "2015-05-07", "close": 1.00203912, "volume": 10778.0}, {"date": "2015-05-08", "close": 0.99740005, "volume": 71189.0}, {"date": "2015-05-11", "close": 0.99740005, "volume": 30732.0}, {"date": "2015-05-12", "close": 1.03451261, "volume": 5389.0}, {"date": "2015-05-13", "close": 0.98812191, "volume": 73291.0}, {"date": "2015-05-14", "close": 1.0205954, "volume": 16706.0}, {"date": "2015-05-15", "close": 0.98812191, "volume": 19293.0}, {"date": "2015-05-18", "close": 1.0205954, "volume": 11317.0}, {"date": "2015-05-19", "close": 1.01131726, "volume": 10778.0}, {"date": "2015-05-20", "close": 0.98348284, "volume": 62297.0}, {"date": "2015-05-21", "close": 0.96492656, "volume": 6325.0}, {"date": "2015-05-22", "close": 0.96492656, "volume": 34490.0}, {"date": "2015-05-25", "close": 0.97884377, "volume": 19536.0}, {"date": "2015-05-26", "close": 0.97884377, "volume": 19818.0}, {"date": "2015-05-27", "close": 0.97884377, "volume": 41495.0}, {"date": "2015-05-28", "close": 0.98348284, "volume": 15844.0}, {"date": "2015-05-29", "close": 0.97884377, "volume": 30286.0}, {"date": "2015-06-01", "close": 0.9742047, "volume": 19403.0}, {"date": "2015-06-02", "close": 0.98348284, "volume": 608.0}, {"date": "2015-06-03", "close": 0.9742047, "volume": 50076.0}, {"date": "2015-06-04", "close": 0.95564842, "volume": 85363.0}, {"date": "2015-06-05", "close": 0.9742047, "volume": 1078.0}, {"date": "2015-06-09", "close": 0.9742047, "volume": 5425.0}, {"date": "2015-06-10", "close": 0.94173121, "volume": 66253.0}, {"date": "2015-06-11", "close": 0.90925772, "volume": 112742.0}, {"date": "2015-06-12", "close": 0.94637028, "volume": 25328.0}, {"date": "2015-06-15", "close": 0.91853586, "volume": 20478.0}, {"date": "2015-06-16", "close": 0.927814, "volume": 15611.0}, {"date": "2015-06-17", "close": 0.91853586, "volume": 13166.0}, {"date": "2015-06-18", "close": 0.90925772, "volume": 38801.0}, {"date": "2015-06-19", "close": 0.90925772, "volume": 30239.0}, {"date": "2015-06-22", "close": 0.927814, "volume": 16684.0}, {"date": "2015-06-23", "close": 0.92317493, "volume": 59926.0}, {"date": "2015-06-24", "close": 0.90925772, "volume": 29101.0}, {"date": "2015-06-25", "close": 0.89997958, "volume": 53890.0}, {"date": "2015-06-26", "close": 0.90925772, "volume": 1581.0}, {"date": "2015-06-29", "close": 0.89997958, "volume": 28928.0}, {"date": "2015-06-30", "close": 0.91389679, "volume": 14822.0}, {"date": "2015-07-02", "close": 0.91853586, "volume": 1910.0}, {"date": "2015-07-03", "close": 0.92317493, "volume": 27915.0}, {"date": "2015-07-06", "close": 0.927814, "volume": 36570.0}, {"date": "2015-07-07", "close": 0.93709214, "volume": 32613.0}, {"date": "2015-07-08", "close": 0.927814, "volume": 17245.0}, {"date": "2015-07-09", "close": 0.91853586, "volume": 48717.0}, {"date": "2015-07-10", "close": 0.91389679, "volume": 5928.0}, {"date": "2015-07-14", "close": 0.91853586, "volume": 7997.0}, {"date": "2015-07-15", "close": 0.927814, "volume": 40612.0}, {"date": "2015-07-16", "close": 0.927814, "volume": 64864.0}, {"date": "2015-07-17", "close": 0.927814, "volume": 102607.0}, {"date": "2015-07-20", "close": 0.92317493, "volume": 6790.0}, {"date": "2015-07-21", "close": 0.95100935, "volume": 24789.0}, {"date": "2015-07-23", "close": 0.95100935, "volume": 37723.0}, {"date": "2015-07-24", "close": 0.93709214, "volume": 34490.0}, {"date": "2015-07-27", "close": 0.90925772, "volume": 36753.0}, {"date": "2015-07-28", "close": 0.91853586, "volume": 33951.0}, {"date": "2015-07-29", "close": 0.91853586, "volume": 60880.0}, {"date": "2015-07-30", "close": 0.927814, "volume": 46148.0}, {"date": "2015-07-31", "close": 0.927814, "volume": 24352.0}, {"date": "2015-08-03", "close": 0.90461865, "volume": 62356.0}, {"date": "2015-08-04", "close": 0.89997958, "volume": 88441.0}, {"date": "2015-08-05", "close": 0.90461865, "volume": 18323.0}, {"date": "2015-08-06", "close": 0.91853586, "volume": 31429.0}, {"date": "2015-08-07", "close": 0.89997958, "volume": 104799.0}, {"date": "2015-08-10", "close": 0.89997958, "volume": 69475.0}, {"date": "2015-08-11", "close": 0.89997958, "volume": 75284.0}, {"date": "2015-08-12", "close": 0.89070144, "volume": 50226.0}, {"date": "2015-08-13", "close": 0.89070144, "volume": 78455.0}, {"date": "2015-08-14", "close": 0.89997958, "volume": 26975.0}, {"date": "2015-08-17", "close": 0.90461865, "volume": 92301.0}, {"date": "2015-08-18", "close": 0.89997958, "volume": 22572.0}, {"date": "2015-08-19", "close": 0.90925772, "volume": 14720.0}, {"date": "2015-08-20", "close": 0.90925772, "volume": 80371.0}, {"date": "2015-08-21", "close": 0.8814233, "volume": 54465.0}, {"date": "2015-08-24", "close": 0.87214516, "volume": 89943.0}, {"date": "2015-08-25", "close": 0.87214516, "volume": 39877.0}, {"date": "2015-08-26", "close": 0.90925772, "volume": 68996.0}, {"date": "2015-08-27", "close": 0.89070144, "volume": 60550.0}, {"date": "2015-08-28", "close": 0.90461865, "volume": 45871.0}, {"date": "2015-08-31", "close": 0.89070144, "volume": 78033.0}, {"date": "2015-09-01", "close": 0.88606237, "volume": 39879.0}, {"date": "2015-09-02", "close": 0.8814233, "volume": 26945.0}, {"date": "2015-09-03", "close": 0.88606237, "volume": 4591.0}, {"date": "2015-09-07", "close": 0.89534051, "volume": 10778.0}, {"date": "2015-09-08", "close": 0.89997958, "volume": 5389.0}, {"date": "2015-09-09", "close": 0.89997958, "volume": 22111.0}, {"date": "2015-09-10", "close": 0.89070144, "volume": 14011.0}, {"date": "2015-09-11", "close": 0.88606237, "volume": 24789.0}, {"date": "2015-09-14", "close": 0.90461865, "volume": 21017.0}, {"date": "2015-09-15", "close": 0.90925772, "volume": 52143.0}, {"date": "2015-09-17", "close": 0.8814233, "volume": 3233.0}, {"date": "2015-09-21", "close": 0.89070144, "volume": 15410.0}, {"date": "2015-09-22", "close": 0.89997958, "volume": 2946.0}, {"date": "2015-09-23", "close": 0.89070144, "volume": 6372.0}, {"date": "2015-09-24", "close": 0.90925772, "volume": 31351.0}, {"date": "2015-09-25", "close": 0.88606237, "volume": 84037.0}, {"date": "2015-09-28", "close": 0.89070144, "volume": 42584.0}, {"date": "2015-09-29", "close": 0.87678423, "volume": 73489.0}, {"date": "2015-09-30", "close": 0.90925772, "volume": 24897.0}, {"date": "2015-10-01", "close": 0.90925772, "volume": 19937.0}, {"date": "2015-10-05", "close": 0.90925772, "volume": 40956.0}, {"date": "2015-10-06", "close": 0.90925772, "volume": 22428.0}, {"date": "2015-10-07", "close": 0.90925772, "volume": 12248.0}, {"date": "2015-10-08", "close": 0.91853586, "volume": 12395.0}, {"date": "2015-10-09", "close": 0.91853586, "volume": 39889.0}, {"date": "2015-10-12", "close": 0.91853586, "volume": 7545.0}, {"date": "2015-10-13", "close": 0.91853586, "volume": 29453.0}, {"date": "2015-10-14", "close": 0.92317493, "volume": 16167.0}, {"date": "2015-10-15", "close": 0.927814, "volume": 84069.0}, {"date": "2015-10-16", "close": 0.927814, "volume": 58745.0}, {"date": "2015-10-19", "close": 0.88606237, "volume": 70362.0}, {"date": "2015-10-20", "close": 0.88606237, "volume": 12010.0}, {"date": "2015-10-21", "close": 0.88606237, "volume": 29081.0}, {"date": "2015-10-22", "close": 0.89997958, "volume": 32873.0}, {"date": "2015-10-23", "close": 0.91389679, "volume": 47932.0}, {"date": "2015-10-27", "close": 0.89997958, "volume": 47873.0}, {"date": "2015-10-28", "close": 0.91389679, "volume": 7555.0}, {"date": "2015-10-29", "close": 0.89997958, "volume": 11094.0}, {"date": "2015-10-30", "close": 0.91389679, "volume": 5555.0}, {"date": "2015-11-02", "close": 0.90461865, "volume": 18430.0}, {"date": "2015-11-03", "close": 0.91389679, "volume": 8921.0}, {"date": "2015-11-04", "close": 0.89997958, "volume": 82053.0}, {"date": "2015-11-06", "close": 0.90461865, "volume": 2156.0}, {"date": "2015-11-09", "close": 0.91389679, "volume": 5389.0}, {"date": "2015-11-10", "close": 0.90461865, "volume": 32769.0}, {"date": "2015-11-11", "close": 0.89534051, "volume": 46288.0}, {"date": "2015-11-12", "close": 0.89534051, "volume": 25867.0}, {"date": "2015-11-13", "close": 0.91389679, "volume": 19269.0}, {"date": "2015-11-16", "close": 0.90925772, "volume": 12716.0}, {"date": "2015-11-17", "close": 0.91389679, "volume": 28840.0}, {"date": "2015-11-18", "close": 0.91389679, "volume": 33412.0}, {"date": "2015-11-19", "close": 0.91389679, "volume": 52037.0}, {"date": "2015-11-20", "close": 0.93709214, "volume": 28590.0}, {"date": "2015-11-23", "close": 0.95564842, "volume": 50921.0}, {"date": "2015-11-24", "close": 0.95564842, "volume": 542.0}, {"date": "2015-11-25", "close": 0.9742047, "volume": 27681.0}, {"date": "2015-11-26", "close": 0.9742047, "volume": 539.0}, {"date": "2015-11-27", "close": 0.9742047, "volume": 63021.0}, {"date": "2015-12-01", "close": 0.96492656, "volume": 10880.0}, {"date": "2015-12-02", "close": 0.95564842, "volume": 14011.0}, {"date": "2015-12-04", "close": 0.94173121, "volume": 81051.0}, {"date": "2015-12-07", "close": 0.927814, "volume": 140887.0}, {"date": "2015-12-08", "close": 0.927814, "volume": 69035.0}, {"date": "2015-12-09", "close": 0.93245307, "volume": 9054.0}, {"date": "2015-12-10", "close": 0.927814, "volume": 57501.0}, {"date": "2015-12-11", "close": 0.94637028, "volume": 15816.0}, {"date": "2015-12-14", "close": 0.927814, "volume": 37038.0}, {"date": "2015-12-16", "close": 0.96492656, "volume": 14278.0}, {"date": "2015-12-17", "close": 0.9742047, "volume": 1178.0}, {"date": "2015-12-21", "close": 0.95564842, "volume": 27484.0}, {"date": "2015-12-22", "close": 0.96028749, "volume": 28013.0}, {"date": "2015-12-23", "close": 0.9742047, "volume": 26404.0}, {"date": "2015-12-24", "close": 0.98348284, "volume": 69537.0}, {"date": "2015-12-29", "close": 0.97884377, "volume": 46345.0}, {"date": "2015-12-30", "close": 0.99276098, "volume": 53890.0}, {"date": "2015-12-31", "close": 0.99276098, "volume": 6814.0}, {"date": "2016-01-04", "close": 1.01131726, "volume": 6963.0}, {"date": "2016-01-05", "close": 1.00203912, "volume": 3772.0}, {"date": "2016-01-07", "close": 1.00203912, "volume": 38783.0}, {"date": "2016-01-08", "close": 0.99276098, "volume": 15628.0}, {"date": "2016-01-11", "close": 0.97884377, "volume": 86945.0}, {"date": "2016-01-12", "close": 0.99740005, "volume": 70954.0}, {"date": "2016-01-13", "close": 1.00667819, "volume": 16167.0}, {"date": "2016-01-14", "close": 0.9742047, "volume": 196450.0}, {"date": "2016-01-15", "close": 0.96956563, "volume": 29608.0}, {"date": "2016-01-18", "close": 0.96956563, "volume": 106147.0}, {"date": "2016-01-19", "close": 0.96028749, "volume": 23712.0}, {"date": "2016-01-20", "close": 0.95564842, "volume": 1122.0}, {"date": "2016-01-21", "close": 0.96028749, "volume": 6467.0}, {"date": "2016-01-22", "close": 0.96028749, "volume": 6536.0}, {"date": "2016-01-25", "close": 0.96956563, "volume": 61593.0}, {"date": "2016-01-27", "close": 0.96956563, "volume": 43155.0}, {"date": "2016-01-28", "close": 0.9742047, "volume": 17892.0}, {"date": "2016-01-29", "close": 0.98812191, "volume": 56036.0}, {"date": "2016-02-01", "close": 0.99276098, "volume": 85577.0}, {"date": "2016-02-03", "close": 0.99740005, "volume": 2695.0}, {"date": "2016-02-04", "close": 0.99276098, "volume": 36537.0}, {"date": "2016-02-05", "close": 0.99276098, "volume": 68835.0}, {"date": "2016-02-08", "close": 0.99276098, "volume": 57662.0}, {"date": "2016-02-09", "close": 0.97884377, "volume": 137119.0}, {"date": "2016-02-10", "close": 0.9742047, "volume": 51303.0}, {"date": "2016-02-11", "close": 0.96492656, "volume": 21887.0}, {"date": "2016-02-15", "close": 0.96028749, "volume": 9442.0}, {"date": "2016-02-16", "close": 0.99276098, "volume": 18098.0}, {"date": "2016-02-17", "close": 1.01595633, "volume": 33582.0}, {"date": "2016-02-19", "close": 1.05770796, "volume": 134258.0}, {"date": "2016-02-22", "close": 1.04842982, "volume": 66227.0}, {"date": "2016-02-23", "close": 1.05770796, "volume": 15932.0}, {"date": "2016-02-24", "close": 1.01595633, "volume": 47294.0}, {"date": "2016-02-25", "close": 1.00203912, "volume": 38420.0}, {"date": "2016-02-26", "close": 1.0205954, "volume": 47816.0}, {"date": "2016-02-29", "close": 1.00203912, "volume": 30029.0}, {"date": "2016-03-01", "close": 1.0205954, "volume": 39457.0}, {"date": "2016-03-02", "close": 0.98812191, "volume": 57258.0}, {"date": "2016-03-03", "close": 0.99740005, "volume": 35773.0}, {"date": "2016-03-04", "close": 0.98812191, "volume": 8506.0}, {"date": "2016-03-07", "close": 0.97884377, "volume": 35622.0}, {"date": "2016-03-08", "close": 0.99276098, "volume": 27653.0}, {"date": "2016-03-09", "close": 0.98348284, "volume": 11640.0}, {"date": "2016-03-10", "close": 0.98348284, "volume": 36631.0}, {"date": "2016-03-11", "close": 1.00203912, "volume": 14586.0}, {"date": "2016-03-14", "close": 0.98812191, "volume": 16765.0}, {"date": "2016-03-15", "close": 0.99276098, "volume": 31811.0}, {"date": "2016-03-16", "close": 0.99276098, "volume": 11410.0}, {"date": "2016-03-17", "close": 0.98812191, "volume": 26353.0}, {"date": "2016-03-18", "close": 0.98348284, "volume": 31633.0}, {"date": "2016-03-21", "close": 0.98348284, "volume": 12794.0}, {"date": "2016-03-22", "close": 0.98348284, "volume": 5389.0}, {"date": "2016-03-24", "close": 0.98348284, "volume": 4311.0}, {"date": "2016-03-29", "close": 0.99740005, "volume": 8299.0}, {"date": "2016-03-30", "close": 0.99740005, "volume": 7922.0}, {"date": "2016-03-31", "close": 0.99740005, "volume": 15766.0}, {"date": "2016-04-01", "close": 1.00203912, "volume": 32690.0}, {"date": "2016-04-04", "close": 1.00203912, "volume": 15089.0}, {"date": "2016-04-05", "close": 0.98348284, "volume": 44190.0}, {"date": "2016-04-06", "close": 1.00667819, "volume": 18999.0}, {"date": "2016-04-07", "close": 1.00203912, "volume": 10778.0}, {"date": "2016-04-08", "close": 1.00203912, "volume": 8110.0}, {"date": "2016-04-11", "close": 1.00667819, "volume": 7113.0}, {"date": "2016-04-12", "close": 1.00667819, "volume": 45544.0}, {"date": "2016-04-13", "close": 0.99276098, "volume": 73829.0}, {"date": "2016-04-14", "close": 0.97884377, "volume": 64183.0}, {"date": "2016-04-15", "close": 0.96956563, "volume": 1617.0}, {"date": "2016-04-18", "close": 0.96028749, "volume": 53728.0}, {"date": "2016-04-20", "close": 0.96956563, "volume": 16846.0}, {"date": "2016-04-21", "close": 0.95564842, "volume": 102787.0}, {"date": "2016-04-22", "close": 0.96028749, "volume": 7960.0}, {"date": "2016-04-26", "close": 0.96956563, "volume": 1078.0}, {"date": "2016-04-27", "close": 0.96956563, "volume": 5389.0}, {"date": "2016-04-28", "close": 0.96028749, "volume": 10681.0}, {"date": "2016-04-29", "close": 0.96028749, "volume": 18366.0}, {"date": "2016-05-02", "close": 0.94637028, "volume": 167012.0}, {"date": "2016-05-03", "close": 0.94637028, "volume": 60154.0}, {"date": "2016-05-04", "close": 0.96028749, "volume": 37645.0}, {"date": "2016-05-05", "close": 0.9742047, "volume": 107913.0}, {"date": "2016-05-06", "close": 0.96956563, "volume": 3093.0}, {"date": "2016-05-09", "close": 0.96492656, "volume": 23471.0}, {"date": "2016-05-10", "close": 0.93709214, "volume": 99589.0}, {"date": "2016-05-11", "close": 0.93245307, "volume": 65904.0}, {"date": "2016-05-12", "close": 0.927814, "volume": 193582.0}, {"date": "2016-05-13", "close": 0.94637028, "volume": 46266.0}, {"date": "2016-05-16", "close": 0.95100935, "volume": 26729.0}, {"date": "2016-05-17", "close": 0.95100935, "volume": 2505.0}, {"date": "2016-05-18", "close": 0.93709214, "volume": 10811.0}, {"date": "2016-05-19", "close": 0.93709214, "volume": 69970.0}, {"date": "2016-05-20", "close": 0.94637028, "volume": 53804.0}, {"date": "2016-05-23", "close": 0.94173121, "volume": 42465.0}, {"date": "2016-05-24", "close": 0.95100935, "volume": 21556.0}, {"date": "2016-05-25", "close": 0.95100935, "volume": 17563.0}, {"date": "2016-05-26", "close": 0.94173121, "volume": 41070.0}, {"date": "2016-05-27", "close": 0.92317493, "volume": 133079.0}, {"date": "2016-05-30", "close": 0.93709214, "volume": 37023.0}, {"date": "2016-05-31", "close": 0.93709214, "volume": 2156.0}, {"date": "2016-06-01", "close": 0.94173121, "volume": 16275.0}, {"date": "2016-06-02", "close": 0.94173121, "volume": 3012.0}, {"date": "2016-06-06", "close": 0.93709214, "volume": 144347.0}, {"date": "2016-06-07", "close": 0.94637028, "volume": 47666.0}, {"date": "2016-06-08", "close": 0.93709214, "volume": 46714.0}, {"date": "2016-06-09", "close": 0.94637028, "volume": 30430.0}, {"date": "2016-06-10", "close": 0.93709214, "volume": 118346.0}, {"date": "2016-06-14", "close": 0.93709214, "volume": 8084.0}, {"date": "2016-06-15", "close": 0.95564842, "volume": 136206.0}, {"date": "2016-06-16", "close": 0.95564842, "volume": 35896.0}, {"date": "2016-06-17", "close": 0.95564842, "volume": 4311.0}, {"date": "2016-06-20", "close": 0.94637028, "volume": 5605.0}, {"date": "2016-06-21", "close": 0.96028749, "volume": 9343.0}, {"date": "2016-06-22", "close": 0.95564842, "volume": 14752.0}, {"date": "2016-06-23", "close": 0.95564842, "volume": 21180.0}, {"date": "2016-06-24", "close": 0.95564842, "volume": 130784.0}, {"date": "2016-06-27", "close": 0.95564842, "volume": 11606.0}, {"date": "2016-06-29", "close": 0.95564842, "volume": 10239.0}, {"date": "2016-06-30", "close": 0.95564842, "volume": 21556.0}, {"date": "2016-07-01", "close": 0.94637028, "volume": 16547.0}, {"date": "2016-07-04", "close": 0.94637028, "volume": 100935.0}, {"date": "2016-07-05", "close": 0.95100935, "volume": 10778.0}, {"date": "2016-07-06", "close": 0.95564842, "volume": 128167.0}, {"date": "2016-07-07", "close": 0.95564842, "volume": 113346.0}, {"date": "2016-07-08", "close": 0.95564842, "volume": 50657.0}, {"date": "2016-07-11", "close": 0.96956563, "volume": 44339.0}, {"date": "2016-07-12", "close": 0.96956563, "volume": 17105.0}, {"date": "2016-07-13", "close": 0.97884377, "volume": 66716.0}, {"date": "2016-07-14", "close": 0.9742047, "volume": 100766.0}, {"date": "2016-07-15", "close": 0.96956563, "volume": 10389.0}, {"date": "2016-07-18", "close": 0.96956563, "volume": 94847.0}, {"date": "2016-07-19", "close": 0.98812191, "volume": 38801.0}, {"date": "2016-07-20", "close": 0.99740005, "volume": 42967.0}, {"date": "2016-07-21", "close": 0.97884377, "volume": 75766.0}, {"date": "2016-07-22", "close": 0.97884377, "volume": 59236.0}, {"date": "2016-07-25", "close": 1.00203912, "volume": 114211.0}, {"date": "2016-07-26", "close": 1.00203912, "volume": 133657.0}, {"date": "2016-07-27", "close": 1.01595633, "volume": 48501.0}, {"date": "2016-07-28", "close": 1.0205954, "volume": 98649.0}, {"date": "2016-07-29", "close": 1.04379075, "volume": 16598.0}, {"date": "2016-08-01", "close": 1.04379075, "volume": 40956.0}, {"date": "2016-08-02", "close": 1.03915168, "volume": 52609.0}, {"date": "2016-08-03", "close": 1.04379075, "volume": 101250.0}, {"date": "2016-08-04", "close": 1.04842982, "volume": 102283.0}, {"date": "2016-08-05", "close": 1.05770796, "volume": 74665.0}, {"date": "2016-08-08", "close": 1.0669861, "volume": 101044.0}, {"date": "2016-08-09", "close": 1.06234703, "volume": 471.0}, {"date": "2016-08-10", "close": 1.05306889, "volume": 27871.0}, {"date": "2016-08-11", "close": 1.07626424, "volume": 146159.0}, {"date": "2016-08-12", "close": 1.08554238, "volume": 78186.0}, {"date": "2016-08-15", "close": 1.10873773, "volume": 89446.0}, {"date": "2016-08-16", "close": 1.1133768, "volume": 156634.0}, {"date": "2016-08-17", "close": 1.1133768, "volume": 39325.0}, {"date": "2016-08-18", "close": 1.1133768, "volume": 28885.0}, {"date": "2016-08-19", "close": 1.10409866, "volume": 13817.0}, {"date": "2016-08-22", "close": 1.1133768, "volume": 28964.0}, {"date": "2016-08-23", "close": 1.10409866, "volume": 60907.0}, {"date": "2016-08-24", "close": 1.10409866, "volume": 63969.0}, {"date": "2016-08-25", "close": 1.10409866, "volume": 39218.0}, {"date": "2016-08-26", "close": 1.10409866, "volume": 117137.0}, {"date": "2016-08-29", "close": 1.08554238, "volume": 52102.0}, {"date": "2016-08-30", "close": 1.09945959, "volume": 10681.0}, {"date": "2016-08-31", "close": 1.10409866, "volume": 4768.0}, {"date": "2016-09-01", "close": 1.10409866, "volume": 21384.0}, {"date": "2016-09-02", "close": 1.10409866, "volume": 14011.0}, {"date": "2016-09-05", "close": 1.10409866, "volume": 34821.0}, {"date": "2016-09-06", "close": 1.08554238, "volume": 68166.0}, {"date": "2016-09-07", "close": 1.08554238, "volume": 49525.0}, {"date": "2016-09-08", "close": 1.10409866, "volume": 18865.0}, {"date": "2016-09-09", "close": 1.10409866, "volume": 27843.0}, {"date": "2016-09-12", "close": 1.10873773, "volume": 87959.0}, {"date": "2016-09-13", "close": 1.11801587, "volume": 76003.0}, {"date": "2016-09-14", "close": 1.13657215, "volume": 139526.0}, {"date": "2016-09-15", "close": 1.119759555, "volume": 50720.0}, {"date": "2016-09-16", "close": 1.081312875, "volume": 36414.0}, {"date": "2016-09-19", "close": 1.10534205, "volume": 4208.0}, {"date": "2016-09-20", "close": 1.08611871, "volume": 45867.0}, {"date": "2016-09-21", "close": 1.110147885, "volume": 32190.0}, {"date": "2016-09-22", "close": 1.07650704, "volume": 34853.0}, {"date": "2016-09-23", "close": 1.110147885, "volume": 84273.0}, {"date": "2016-09-26", "close": 1.119759555, "volume": 28218.0}, {"date": "2016-09-27", "close": 1.11495372, "volume": 48457.0}, {"date": "2016-09-28", "close": 1.14378873, "volume": 26750.0}, {"date": "2016-09-30", "close": 1.13417706, "volume": 37228.0}, {"date": "2016-10-03", "close": 1.12456539, "volume": 8995.0}, {"date": "2016-10-04", "close": 1.12456539, "volume": 4930.0}, {"date": "2016-10-05", "close": 1.13417706, "volume": 10286.0}, {"date": "2016-10-06", "close": 1.129371225, "volume": 33388.0}, {"date": "2016-10-10", "close": 1.11495372, "volume": 1862.0}, {"date": "2016-10-11", "close": 1.12456539, "volume": 120455.0}, {"date": "2016-10-12", "close": 1.11495372, "volume": 6400.0}, {"date": "2016-10-13", "close": 1.11495372, "volume": 3745.0}, {"date": "2016-10-14", "close": 1.13417706, "volume": 70542.0}, {"date": "2016-10-17", "close": 1.11495372, "volume": 66414.0}, {"date": "2016-10-18", "close": 1.10534205, "volume": 32001.0}, {"date": "2016-10-19", "close": 1.11495372, "volume": 31062.0}, {"date": "2016-10-20", "close": 1.09573038, "volume": 8677.0}, {"date": "2016-10-24", "close": 1.09573038, "volume": 9501.0}, {"date": "2016-10-26", "close": 1.100536215, "volume": 24970.0}, {"date": "2016-10-27", "close": 1.10534205, "volume": 20095.0}, {"date": "2016-11-01", "close": 1.100536215, "volume": 9639.0}, {"date": "2016-11-02", "close": 1.08611871, "volume": 79880.0}, {"date": "2016-11-03", "close": 1.06689537, "volume": 35247.0}, {"date": "2016-11-04", "close": 1.06689537, "volume": 4589.0}, {"date": "2016-11-07", "close": 1.06689537, "volume": 6580.0}, {"date": "2016-11-08", "close": 1.06689537, "volume": 407.0}, {"date": "2016-11-09", "close": 1.02844869, "volume": 61240.0}, {"date": "2016-11-10", "close": 1.06689537, "volume": 7535.0}, {"date": "2016-11-11", "close": 1.090924545, "volume": 25853.0}, {"date": "2016-11-14", "close": 1.090924545, "volume": 15606.0}, {"date": "2016-11-15", "close": 1.090924545, "volume": 20028.0}, {"date": "2016-11-17", "close": 1.071701205, "volume": 29131.0}, {"date": "2016-11-18", "close": 1.07650704, "volume": 31569.0}, {"date": "2016-11-21", "close": 1.07650704, "volume": 100485.0}, {"date": "2016-11-22", "close": 1.03806036, "volume": 18779.0}, {"date": "2016-11-23", "close": 1.06689537, "volume": 30380.0}, {"date": "2016-11-25", "close": 1.081312875, "volume": 48857.0}, {"date": "2016-11-28", "close": 1.0572837, "volume": 26596.0}, {"date": "2016-11-29", "close": 1.06689537, "volume": 5202.0}, {"date": "2016-11-30", "close": 1.06689537, "volume": 61384.0}, {"date": "2016-12-01", "close": 1.090924545, "volume": 5551.0}, {"date": "2016-12-02", "close": 1.090924545, "volume": 1375.0}, {"date": "2016-12-05", "close": 1.10534205, "volume": 32942.0}, {"date": "2016-12-07", "close": 1.07650704, "volume": 34333.0}, {"date": "2016-12-09", "close": 1.08611871, "volume": 10404.0}, {"date": "2016-12-12", "close": 1.07650704, "volume": 31212.0}, {"date": "2016-12-13", "close": 1.100536215, "volume": 2237.0}, {"date": "2016-12-14", "close": 1.09573038, "volume": 38731.0}, {"date": "2016-12-15", "close": 1.09573038, "volume": 12314.0}, {"date": "2016-12-16", "close": 1.07650704, "volume": 13580.0}, {"date": "2016-12-19", "close": 1.100536215, "volume": 48139.0}, {"date": "2016-12-20", "close": 1.07650704, "volume": 44399.0}, {"date": "2016-12-21", "close": 1.100536215, "volume": 17547.0}, {"date": "2016-12-23", "close": 1.09573038, "volume": 17687.0}, {"date": "2016-12-28", "close": 1.09573038, "volume": 4549.0}, {"date": "2016-12-29", "close": 1.09573038, "volume": 13241.0}, {"date": "2016-12-30", "close": 1.08611871, "volume": 23149.0}, {"date": "2017-01-03", "close": 1.08611871, "volume": 36829.0}, {"date": "2017-01-04", "close": 1.100536215, "volume": 3225.0}, {"date": "2017-01-05", "close": 1.08611871, "volume": 18212.0}, {"date": "2017-01-06", "close": 1.09573038, "volume": 4863.0}, {"date": "2017-01-09", "close": 1.08611871, "volume": 9675.0}, {"date": "2017-01-10", "close": 1.100536215, "volume": 37814.0}, {"date": "2017-01-11", "close": 1.100536215, "volume": 40848.0}, {"date": "2017-01-12", "close": 1.09573038, "volume": 22088.0}, {"date": "2017-01-13", "close": 1.07650704, "volume": 16646.0}, {"date": "2017-01-16", "close": 1.07650704, "volume": 8323.0}, {"date": "2017-01-17", "close": 1.071701205, "volume": 21217.0}, {"date": "2017-01-18", "close": 1.100536215, "volume": 15086.0}, {"date": "2017-01-20", "close": 1.09573038, "volume": 27638.0}, {"date": "2017-01-23", "close": 1.09573038, "volume": 4054.0}, {"date": "2017-01-24", "close": 1.09573038, "volume": 48486.0}, {"date": "2017-01-25", "close": 1.100536215, "volume": 30680.0}, {"date": "2017-01-27", "close": 1.09573038, "volume": 32755.0}, {"date": "2017-01-30", "close": 1.10534205, "volume": 35695.0}, {"date": "2017-02-01", "close": 1.10534205, "volume": 10404.0}, {"date": "2017-02-02", "close": 1.100536215, "volume": 3530.0}, {"date": "2017-02-03", "close": 1.09573038, "volume": 50772.0}, {"date": "2017-02-06", "close": 1.10534205, "volume": 65296.0}, {"date": "2017-02-07", "close": 1.06689537, "volume": 11214.0}, {"date": "2017-02-08", "close": 1.12456539, "volume": 17748.0}, {"date": "2017-02-09", "close": 1.10534205, "volume": 9884.0}, {"date": "2017-02-10", "close": 1.10534205, "volume": 16200.0}, {"date": "2017-02-13", "close": 1.10534205, "volume": 54645.0}, {"date": "2017-02-14", "close": 1.11495372, "volume": 22997.0}, {"date": "2017-02-15", "close": 1.11495372, "volume": 2476.0}, {"date": "2017-02-17", "close": 1.08611871, "volume": 45423.0}, {"date": "2017-02-20", "close": 1.10534205, "volume": 51448.0}, {"date": "2017-02-21", "close": 1.12456539, "volume": 8843.0}, {"date": "2017-02-22", "close": 1.10534205, "volume": 8828.0}, {"date": "2017-02-23", "close": 1.10534205, "volume": 36742.0}, {"date": "2017-02-24", "close": 1.11495372, "volume": 20026.0}, {"date": "2017-02-27", "close": 1.10534205, "volume": 31752.0}, {"date": "2017-02-28", "close": 1.10534205, "volume": 54177.0}, {"date": "2017-03-01", "close": 1.11495372, "volume": 26530.0}, {"date": "2017-03-02", "close": 1.119759555, "volume": 23092.0}, {"date": "2017-03-03", "close": 1.11495372, "volume": 15086.0}, {"date": "2017-03-06", "close": 1.110147885, "volume": 12446.0}, {"date": "2017-03-07", "close": 1.08611871, "volume": 40349.0}, {"date": "2017-03-08", "close": 1.110147885, "volume": 28091.0}, {"date": "2017-03-09", "close": 1.11495372, "volume": 57222.0}, {"date": "2017-03-10", "close": 1.11495372, "volume": 3001.0}, {"date": "2017-03-13", "close": 1.129371225, "volume": 20808.0}, {"date": "2017-03-14", "close": 1.129371225, "volume": 35374.0}, {"date": "2017-03-15", "close": 1.13417706, "volume": 97357.0}, {"date": "2017-03-16", "close": 1.13417706, "volume": 67706.0}, {"date": "2017-03-17", "close": 1.12456539, "volume": 9872.0}, {"date": "2017-03-20", "close": 1.10534205, "volume": 60692.0}, {"date": "2017-03-21", "close": 1.119759555, "volume": 30800.0}, {"date": "2017-03-22", "close": 1.110147885, "volume": 81907.0}, {"date": "2017-03-24", "close": 1.10534205, "volume": 6450.0}, {"date": "2017-03-27", "close": 1.11495372, "volume": 37590.0}, {"date": "2017-03-28", "close": 1.100536215, "volume": 81411.0}, {"date": "2017-03-29", "close": 1.09573038, "volume": 62285.0}, {"date": "2017-03-30", "close": 1.090924545, "volume": 12718.0}, {"date": "2017-04-04", "close": 1.100536215, "volume": 51061.0}, {"date": "2017-04-06", "close": 1.10534205, "volume": 44505.0}, {"date": "2017-04-07", "close": 1.11495372, "volume": 38519.0}, {"date": "2017-04-10", "close": 1.11495372, "volume": 11205.0}, {"date": "2017-04-11", "close": 1.11495372, "volume": 4162.0}, {"date": "2017-04-12", "close": 1.11495372, "volume": 32575.0}, {"date": "2017-04-13", "close": 1.11495372, "volume": 132131.0}, {"date": "2017-04-19", "close": 1.10534205, "volume": 6690.0}, {"date": "2017-04-20", "close": 1.100536215, "volume": 34445.0}, {"date": "2017-04-24", "close": 1.10534205, "volume": 3121.0}, {"date": "2017-04-26", "close": 1.09573038, "volume": 39307.0}, {"date": "2017-04-27", "close": 1.06689537, "volume": 109097.0}, {"date": "2017-04-28", "close": 1.09573038, "volume": 49548.0}, {"date": "2017-05-01", "close": 1.09573038, "volume": 9364.0}, {"date": "2017-05-02", "close": 1.081312875, "volume": 6919.0}, {"date": "2017-05-03", "close": 1.09573038, "volume": 16126.0}, {"date": "2017-05-04", "close": 1.081312875, "volume": 67314.0}, {"date": "2017-05-05", "close": 1.09573038, "volume": 22489.0}, {"date": "2017-05-08", "close": 1.09573038, "volume": 50392.0}, {"date": "2017-05-09", "close": 1.12456539, "volume": 11312.0}, {"date": "2017-05-10", "close": 1.119759555, "volume": 5202.0}, {"date": "2017-05-11", "close": 1.119759555, "volume": 10008.0}, {"date": "2017-05-12", "close": 1.100536215, "volume": 10404.0}, {"date": "2017-05-15", "close": 1.07650704, "volume": 84045.0}, {"date": "2017-05-16", "close": 1.071701205, "volume": 13525.0}, {"date": "2017-05-17", "close": 1.07650704, "volume": 7283.0}, {"date": "2017-05-18", "close": 1.06689537, "volume": 41616.0}, {"date": "2017-05-19", "close": 1.062089535, "volume": 38495.0}, {"date": "2017-05-22", "close": 1.07650704, "volume": 27154.0}, {"date": "2017-05-23", "close": 1.08611871, "volume": 20169.0}, {"date": "2017-05-24", "close": 1.07650704, "volume": 28091.0}, {"date": "2017-05-25", "close": 1.0572837, "volume": 31992.0}, {"date": "2017-05-29", "close": 1.0572837, "volume": 21848.0}, {"date": "2017-05-30", "close": 1.04767203, "volume": 40764.0}, {"date": "2017-05-31", "close": 1.03806036, "volume": 63294.0}, {"date": "2017-06-01", "close": 1.03806036, "volume": 1977.0}, {"date": "2017-06-02", "close": 1.04767203, "volume": 45486.0}, {"date": "2017-06-05", "close": 1.03806036, "volume": 22013.0}, {"date": "2017-06-06", "close": 1.0572837, "volume": 15923.0}, {"date": "2017-06-07", "close": 1.033254525, "volume": 44893.0}, {"date": "2017-06-08", "close": 1.03806036, "volume": 33526.0}, {"date": "2017-06-13", "close": 1.03806036, "volume": 20241.0}, {"date": "2017-06-14", "close": 1.04767203, "volume": 10404.0}, {"date": "2017-06-15", "close": 1.0572837, "volume": 147443.0}, {"date": "2017-06-19", "close": 1.06689537, "volume": 27903.0}, {"date": "2017-06-20", "close": 1.07650704, "volume": 33037.0}, {"date": "2017-06-21", "close": 1.07650704, "volume": 8219.0}, {"date": "2017-06-22", "close": 1.07650704, "volume": 17843.0}, {"date": "2017-06-23", "close": 1.06689537, "volume": 33563.0}, {"date": "2017-06-26", "close": 1.052477865, "volume": 36208.0}, {"date": "2017-06-27", "close": 1.052477865, "volume": 43528.0}, {"date": "2017-06-28", "close": 1.0572837, "volume": 12369.0}, {"date": "2017-06-29", "close": 1.0572837, "volume": 52599.0}, {"date": "2017-06-30", "close": 1.0572837, "volume": 13681.0}, {"date": "2017-07-03", "close": 1.04767203, "volume": 7019.0}, {"date": "2017-07-04", "close": 1.04767203, "volume": 9855.0}, {"date": "2017-07-05", "close": 1.0572837, "volume": 2081.0}, {"date": "2017-07-06", "close": 1.03806036, "volume": 142404.0}, {"date": "2017-07-07", "close": 1.0572837, "volume": 26010.0}, {"date": "2017-07-10", "close": 1.0572837, "volume": 9457.0}, {"date": "2017-07-11", "close": 1.042866195, "volume": 12521.0}, {"date": "2017-07-12", "close": 1.0572837, "volume": 109414.0}, {"date": "2017-07-13", "close": 1.04767203, "volume": 8323.0}, {"date": "2017-07-14", "close": 1.0572837, "volume": 63465.0}, {"date": "2017-07-17", "close": 1.0572837, "volume": 5848.0}, {"date": "2017-07-18", "close": 1.052477865, "volume": 11534.0}, {"date": "2017-07-19", "close": 1.0572837, "volume": 25614.0}, {"date": "2017-07-20", "close": 1.0572837, "volume": 38124.0}, {"date": "2017-07-21", "close": 1.0572837, "volume": 936.0}, {"date": "2017-07-24", "close": 1.0572837, "volume": 44636.0}, {"date": "2017-07-25", "close": 1.0572837, "volume": 63669.0}, {"date": "2017-07-26", "close": 1.052477865, "volume": 9367.0}, {"date": "2017-07-27", "close": 1.0572837, "volume": 21536.0}, {"date": "2017-07-28", "close": 1.04767203, "volume": 44987.0}, {"date": "2017-07-31", "close": 1.052477865, "volume": 853.0}, {"date": "2017-08-01", "close": 1.081312875, "volume": 48246.0}, {"date": "2017-08-02", "close": 1.081312875, "volume": 55141.0}, {"date": "2017-08-03", "close": 1.08611871, "volume": 74909.0}, {"date": "2017-08-04", "close": 1.09573038, "volume": 49939.0}, {"date": "2017-08-07", "close": 1.10534205, "volume": 21848.0}, {"date": "2017-08-08", "close": 1.08611871, "volume": 66593.0}, {"date": "2017-08-09", "close": 1.08611871, "volume": 40589.0}, {"date": "2017-08-10", "close": 1.10534205, "volume": 63246.0}, {"date": "2017-08-11", "close": 1.10534205, "volume": 112906.0}, {"date": "2017-08-14", "close": 1.10534205, "volume": 12485.0}, {"date": "2017-08-15", "close": 1.10534205, "volume": 13525.0}, {"date": "2017-08-16", "close": 1.09573038, "volume": 1068.0}, {"date": "2017-08-17", "close": 1.110147885, "volume": 31728.0}, {"date": "2017-08-18", "close": 1.090924545, "volume": 105746.0}, {"date": "2017-08-21", "close": 1.090924545, "volume": 5379.0}, {"date": "2017-08-23", "close": 1.10534205, "volume": 5383.0}, {"date": "2017-08-25", "close": 1.10534205, "volume": 12745.0}, {"date": "2017-08-28", "close": 1.100536215, "volume": 49679.0}, {"date": "2017-08-29", "close": 1.11495372, "volume": 42960.0}, {"date": "2017-08-30", "close": 1.10534205, "volume": 99879.0}, {"date": "2017-08-31", "close": 1.10534205, "volume": 58914.0}, {"date": "2017-09-01", "close": 1.081312875, "volume": 114444.0}, {"date": "2017-09-04", "close": 1.071701205, "volume": 134565.0}, {"date": "2017-09-05", "close": 1.07650704, "volume": 4942.0}, {"date": "2017-09-08", "close": 1.100536215, "volume": 22720.0}, {"date": "2017-09-11", "close": 1.10534205, "volume": 24137.0}, {"date": "2017-09-12", "close": 1.08611871, "volume": 20808.0}, {"date": "2017-09-13", "close": 1.090924545, "volume": 26010.0}, {"date": "2017-09-14", "close": 1.090924545, "volume": 5202.0}, {"date": "2017-09-15", "close": 1.110147885, "volume": 104848.0}, {"date": "2017-09-18", "close": 1.10534205, "volume": 905.0}, {"date": "2017-09-19", "close": 1.09573038, "volume": 55439.0}, {"date": "2017-09-21", "close": 1.10534205, "volume": 21024.0}, {"date": "2017-09-22", "close": 1.110147885, "volume": 16750.0}, {"date": "2017-09-25", "close": 1.110147885, "volume": 14765.0}, {"date": "2017-09-26", "close": 1.110147885, "volume": 33688.0}, {"date": "2017-09-27", "close": 1.10534205, "volume": 9676.0}, {"date": "2017-09-28", "close": 1.11495372, "volume": 28072.0}, {"date": "2017-09-29", "close": 1.11495372, "volume": 10301.0}, {"date": "2017-10-02", "close": 1.119759555, "volume": 69060.0}, {"date": "2017-10-03", "close": 1.119759555, "volume": 14462.0}, {"date": "2017-10-04", "close": 1.119759555, "volume": 27369.0}, {"date": "2017-10-05", "close": 1.11495372, "volume": 51607.0}, {"date": "2017-10-06", "close": 1.119759555, "volume": 41616.0}, {"date": "2017-10-09", "close": 1.119759555, "volume": 50758.0}, {"date": "2017-10-10", "close": 1.119759555, "volume": 54455.0}, {"date": "2017-10-11", "close": 1.12456539, "volume": 71598.0}, {"date": "2017-10-12", "close": 1.12456539, "volume": 62896.0}, {"date": "2017-10-13", "close": 1.129371225, "volume": 45459.0}, {"date": "2017-10-16", "close": 1.12456539, "volume": 41696.0}, {"date": "2017-10-17", "close": 1.10534205, "volume": 58961.0}, {"date": "2017-10-18", "close": 1.090924545, "volume": 61015.0}, {"date": "2017-10-19", "close": 1.09573038, "volume": 44166.0}, {"date": "2017-10-20", "close": 1.090924545, "volume": 19768.0}, {"date": "2017-10-23", "close": 1.10534205, "volume": 37589.0}, {"date": "2017-10-24", "close": 1.090924545, "volume": 39827.0}, {"date": "2017-10-26", "close": 1.09573038, "volume": 34248.0}, {"date": "2017-10-27", "close": 1.09573038, "volume": 81885.0}, {"date": "2017-10-30", "close": 1.08611871, "volume": 18207.0}, {"date": "2017-10-31", "close": 1.090924545, "volume": 26142.0}, {"date": "2017-11-01", "close": 1.09573038, "volume": 30302.0}, {"date": "2017-11-02", "close": 1.09573038, "volume": 31853.0}, {"date": "2017-11-03", "close": 1.090924545, "volume": 13829.0}, {"date": "2017-11-06", "close": 1.090924545, "volume": 18735.0}, {"date": "2017-11-07", "close": 1.090924545, "volume": 12589.0}, {"date": "2017-11-08", "close": 1.07650704, "volume": 63422.0}, {"date": "2017-11-09", "close": 1.09573038, "volume": 34385.0}, {"date": "2017-11-13", "close": 1.071701205, "volume": 18068.0}, {"date": "2017-11-14", "close": 1.07650704, "volume": 7106.0}, {"date": "2017-11-15", "close": 1.071701205, "volume": 76890.0}, {"date": "2017-11-16", "close": 1.07650704, "volume": 69398.0}, {"date": "2017-11-17", "close": 1.09573038, "volume": 67106.0}, {"date": "2017-11-20", "close": 1.08611871, "volume": 29735.0}, {"date": "2017-11-21", "close": 1.09573038, "volume": 11444.0}, {"date": "2017-11-22", "close": 1.08611871, "volume": 63337.0}, {"date": "2017-11-23", "close": 1.100536215, "volume": 91555.0}, {"date": "2017-11-24", "close": 1.08611871, "volume": 5202.0}, {"date": "2017-11-27", "close": 1.100536215, "volume": 14410.0}, {"date": "2017-11-28", "close": 1.09573038, "volume": 18003.0}, {"date": "2017-11-29", "close": 1.09573038, "volume": 22681.0}, {"date": "2017-11-30", "close": 1.081312875, "volume": 10404.0}, {"date": "2017-12-01", "close": 1.09573038, "volume": 38632.0}, {"date": "2017-12-04", "close": 1.09573038, "volume": 34307.0}, {"date": "2017-12-05", "close": 1.09573038, "volume": 45893.0}, {"date": "2017-12-07", "close": 1.09573038, "volume": 1361.0}, {"date": "2017-12-08", "close": 1.09573038, "volume": 29717.0}, {"date": "2017-12-11", "close": 1.100536215, "volume": 95324.0}, {"date": "2017-12-13", "close": 1.100536215, "volume": 43177.0}, {"date": "2017-12-14", "close": 1.09573038, "volume": 53008.0}, {"date": "2017-12-15", "close": 1.100536215, "volume": 36209.0}, {"date": "2017-12-18", "close": 1.100536215, "volume": 14566.0}, {"date": "2017-12-19", "close": 1.100536215, "volume": 28331.0}, {"date": "2017-12-21", "close": 1.10534205, "volume": 3849.0}, {"date": "2017-12-28", "close": 1.09573038, "volume": 39535.0}, {"date": "2017-12-29", "close": 1.09573038, "volume": 12485.0}, {"date": "2018-01-02", "close": 1.09573038, "volume": 17464.0}, {"date": "2018-01-03", "close": 1.110147885, "volume": 47963.0}, {"date": "2018-01-04", "close": 1.10534205, "volume": 3770.0}, {"date": "2018-01-05", "close": 1.10534205, "volume": 9763.0}, {"date": "2018-01-08", "close": 1.10534205, "volume": 29337.0}, {"date": "2018-01-09", "close": 1.10534205, "volume": 21562.0}, {"date": "2018-01-10", "close": 1.10534205, "volume": 1348.0}, {"date": "2018-01-11", "close": 1.09573038, "volume": 9364.0}, {"date": "2018-01-12", "close": 1.09573038, "volume": 11444.0}, {"date": "2018-01-15", "close": 1.10534205, "volume": 110803.0}, {"date": "2018-01-17", "close": 1.10534205, "volume": 9051.0}, {"date": "2018-01-19", "close": 1.110147885, "volume": 5202.0}, {"date": "2018-01-22", "close": 1.10534205, "volume": 28465.0}, {"date": "2018-01-23", "close": 1.09573038, "volume": 47803.0}, {"date": "2018-01-24", "close": 1.110147885, "volume": 28331.0}, {"date": "2018-01-29", "close": 1.10534205, "volume": 44780.0}, {"date": "2018-01-30", "close": 1.10534205, "volume": 20808.0}, {"date": "2018-01-31", "close": 1.10534205, "volume": 8323.0}, {"date": "2018-02-01", "close": 1.110147885, "volume": 24816.0}, {"date": "2018-02-02", "close": 1.09573038, "volume": 3671.0}, {"date": "2018-02-05", "close": 1.09573038, "volume": 51074.0}, {"date": "2018-02-06", "close": 1.06689537, "volume": 68361.0}, {"date": "2018-02-07", "close": 1.07650704, "volume": 43405.0}, {"date": "2018-02-08", "close": 1.10534205, "volume": 39535.0}, {"date": "2018-02-09", "close": 1.06689537, "volume": 11653.0}, {"date": "2018-02-12", "close": 1.07650704, "volume": 23340.0}, {"date": "2018-02-13", "close": 1.081312875, "volume": 13071.0}, {"date": "2018-02-14", "close": 1.08611871, "volume": 16035.0}, {"date": "2018-02-16", "close": 1.081312875, "volume": 15814.0}, {"date": "2018-02-19", "close": 1.08611871, "volume": 94334.0}, {"date": "2018-02-20", "close": 1.081312875, "volume": 60800.0}, {"date": "2018-02-22", "close": 1.10534205, "volume": 45446.0}, {"date": "2018-02-23", "close": 1.10534205, "volume": 36778.0}, {"date": "2018-02-26", "close": 1.08611871, "volume": 28611.0}, {"date": "2018-02-27", "close": 1.09573038, "volume": 35511.0}, {"date": "2018-03-01", "close": 1.08611871, "volume": 58075.0}, {"date": "2018-03-02", "close": 1.09573038, "volume": 6138.0}, {"date": "2018-03-06", "close": 1.10534205, "volume": 9228.0}, {"date": "2018-03-08", "close": 1.090924545, "volume": 96991.0}, {"date": "2018-03-09", "close": 1.090924545, "volume": 36304.0}, {"date": "2018-03-12", "close": 1.090924545, "volume": 29155.0}, {"date": "2018-03-13", "close": 1.09573038, "volume": 11956.0}, {"date": "2018-03-14", "close": 1.10534205, "volume": 26247.0}, {"date": "2018-03-15", "close": 1.110147885, "volume": 340.0}, {"date": "2018-03-16", "close": 1.10534205, "volume": 17370.0}, {"date": "2018-03-19", "close": 1.09573038, "volume": 21420.0}, {"date": "2018-03-20", "close": 1.10534205, "volume": 8323.0}, {"date": "2018-03-21", "close": 1.10534205, "volume": 31359.0}, {"date": "2018-03-22", "close": 1.110147885, "volume": 57095.0}, {"date": "2018-03-23", "close": 1.09573038, "volume": 81525.0}, {"date": "2018-03-26", "close": 1.09573038, "volume": 1803.0}, {"date": "2018-03-27", "close": 1.09573038, "volume": 45743.0}, {"date": "2018-03-28", "close": 1.110147885, "volume": 87342.0}, {"date": "2018-03-29", "close": 1.090924545, "volume": 59548.0}, {"date": "2018-04-03", "close": 1.090924545, "volume": 88885.0}, {"date": "2018-04-04", "close": 1.10534205, "volume": 2700.0}, {"date": "2018-04-05", "close": 1.100536215, "volume": 20488.0}, {"date": "2018-04-06", "close": 1.08611871, "volume": 130313.0}, {"date": "2018-04-09", "close": 1.10534205, "volume": 97798.0}, {"date": "2018-04-10", "close": 1.10534205, "volume": 17278.0}, {"date": "2018-04-11", "close": 1.09573038, "volume": 57697.0}, {"date": "2018-04-12", "close": 1.07650704, "volume": 38827.0}, {"date": "2018-04-13", "close": 1.07650704, "volume": 46995.0}, {"date": "2018-04-18", "close": 1.07650704, "volume": 17922.0}, {"date": "2018-04-20", "close": 1.07650704, "volume": 25722.0}, {"date": "2018-04-23", "close": 1.07650704, "volume": 31212.0}, {"date": "2018-04-24", "close": 1.08611871, "volume": 5712.0}, {"date": "2018-04-26", "close": 1.08611871, "volume": 112770.0}, {"date": "2018-04-27", "close": 1.09573038, "volume": 42923.0}, {"date": "2018-04-30", "close": 1.06689537, "volume": 83752.0}, {"date": "2018-05-01", "close": 1.07650704, "volume": 45415.0}, {"date": "2018-05-02", "close": 1.09573038, "volume": 90723.0}, {"date": "2018-05-04", "close": 1.07650704, "volume": 920.0}, {"date": "2018-05-07", "close": 1.08611871, "volume": 54034.0}, {"date": "2018-05-08", "close": 1.07650704, "volume": 30692.0}, {"date": "2018-05-09", "close": 1.07650704, "volume": 80576.0}, {"date": "2018-05-11", "close": 1.06689537, "volume": 12393.0}, {"date": "2018-05-14", "close": 1.06689537, "volume": 19560.0}, {"date": "2018-05-15", "close": 1.0572837, "volume": 162326.0}, {"date": "2018-05-16", "close": 1.06689537, "volume": 54933.0}, {"date": "2018-05-17", "close": 1.0572837, "volume": 58655.0}, {"date": "2018-05-18", "close": 1.052477865, "volume": 6294.0}, {"date": "2018-05-21", "close": 1.0572837, "volume": 24460.0}, {"date": "2018-05-23", "close": 1.042866195, "volume": 107981.0}, {"date": "2018-05-24", "close": 1.042866195, "volume": 40474.0}, {"date": "2018-05-25", "close": 1.0572837, "volume": 43548.0}, {"date": "2018-05-28", "close": 1.06689537, "volume": 11435.0}, {"date": "2018-05-29", "close": 1.052477865, "volume": 36982.0}, {"date": "2018-05-30", "close": 1.03806036, "volume": 10404.0}, {"date": "2018-05-31", "close": 1.062089535, "volume": 34333.0}, {"date": "2018-06-01", "close": 1.04767203, "volume": 10941.0}, {"date": "2018-06-04", "close": 1.0572837, "volume": 20842.0}, {"date": "2018-06-05", "close": 1.04767203, "volume": 48398.0}, {"date": "2018-06-06", "close": 1.04767203, "volume": 46038.0}, {"date": "2018-06-08", "close": 1.04767203, "volume": 7595.0}, {"date": "2018-06-12", "close": 1.042866195, "volume": 65530.0}, {"date": "2018-06-13", "close": 1.0572837, "volume": 21404.0}, {"date": "2018-06-14", "close": 1.062089535, "volume": 68704.0}, {"date": "2018-06-15", "close": 1.04767203, "volume": 33976.0}, {"date": "2018-06-19", "close": 1.04767203, "volume": 14256.0}, {"date": "2018-06-20", "close": 1.0572837, "volume": 32100.0}, {"date": "2018-06-21", "close": 1.04767203, "volume": 51762.0}, {"date": "2018-06-22", "close": 1.042866195, "volume": 37046.0}, {"date": "2018-06-25", "close": 1.0572837, "volume": 6758.0}, {"date": "2018-06-26", "close": 1.042866195, "volume": 9457.0}, {"date": "2018-06-27", "close": 1.03806036, "volume": 104040.0}, {"date": "2018-06-28", "close": 1.052477865, "volume": 86041.0}, {"date": "2018-06-29", "close": 1.062089535, "volume": 10460.0}, {"date": "2018-07-03", "close": 1.052477865, "volume": 21792.0}, {"date": "2018-07-04", "close": 1.052477865, "volume": 19768.0}, {"date": "2018-07-05", "close": 1.07650704, "volume": 230813.0}, {"date": "2018-07-06", "close": 1.10534205, "volume": 78020.0}, {"date": "2018-07-09", "close": 1.081312875, "volume": 24970.0}, {"date": "2018-07-10", "close": 1.081312875, "volume": 50684.0}, {"date": "2018-07-11", "close": 1.081312875, "volume": 7949.0}, {"date": "2018-07-12", "close": 1.090924545, "volume": 23674.0}, {"date": "2018-07-13", "close": 1.090924545, "volume": 20808.0}, {"date": "2018-07-16", "close": 1.10534205, "volume": 80527.0}, {"date": "2018-07-17", "close": 1.08611871, "volume": 12189.0}, {"date": "2018-07-18", "close": 1.11495372, "volume": 102557.0}, {"date": "2018-07-19", "close": 1.100536215, "volume": 43177.0}, {"date": "2018-07-20", "close": 1.09573038, "volume": 30167.0}, {"date": "2018-07-23", "close": 1.09573038, "volume": 16642.0}, {"date": "2018-07-24", "close": 1.090924545, "volume": 49423.0}, {"date": "2018-07-25", "close": 1.08611871, "volume": 46925.0}, {"date": "2018-07-26", "close": 1.09573038, "volume": 31212.0}, {"date": "2018-07-27", "close": 1.100536215, "volume": 144096.0}, {"date": "2018-07-30", "close": 1.09573038, "volume": 89888.0}, {"date": "2018-08-01", "close": 1.10534205, "volume": 34333.0}, {"date": "2018-08-02", "close": 1.09573038, "volume": 67993.0}, {"date": "2018-08-03", "close": 1.09573038, "volume": 28611.0}, {"date": "2018-08-06", "close": 1.10534205, "volume": 77898.0}, {"date": "2018-08-07", "close": 1.10534205, "volume": 4162.0}, {"date": "2018-08-08", "close": 1.09573038, "volume": 42521.0}, {"date": "2018-08-09", "close": 1.10534205, "volume": 1040.0}, {"date": "2018-08-10", "close": 1.09573038, "volume": 32674.0}, {"date": "2018-08-13", "close": 1.09573038, "volume": 36414.0}, {"date": "2018-08-14", "close": 1.100536215, "volume": 5202.0}, {"date": "2018-08-15", "close": 1.09573038, "volume": 10636.0}, {"date": "2018-08-16", "close": 1.10534205, "volume": 23720.0}, {"date": "2018-08-17", "close": 1.10534205, "volume": 2.0}, {"date": "2018-08-20", "close": 1.10534205, "volume": 6365.0}, {"date": "2018-08-21", "close": 1.10534205, "volume": 64426.0}, {"date": "2018-08-22", "close": 1.100536215, "volume": 58568.0}, {"date": "2018-08-23", "close": 1.100536215, "volume": 19768.0}, {"date": "2018-08-24", "close": 1.09573038, "volume": 47365.0}, {"date": "2018-08-27", "close": 1.100536215, "volume": 55158.0}, {"date": "2018-08-28", "close": 1.100536215, "volume": 3121.0}, {"date": "2018-08-29", "close": 1.100536215, "volume": 89766.0}, {"date": "2018-08-30", "close": 1.09573038, "volume": 5284.0}, {"date": "2018-08-31", "close": 1.100536215, "volume": 5722.0}, {"date": "2018-09-03", "close": 1.100536215, "volume": 61384.0}, {"date": "2018-09-04", "close": 1.100536215, "volume": 59755.0}, {"date": "2018-09-05", "close": 1.100536215, "volume": 15086.0}, {"date": "2018-09-06", "close": 1.090924545, "volume": 42533.0}, {"date": "2018-09-07", "close": 1.090924545, "volume": 14045.0}, {"date": "2018-09-10", "close": 1.09573038, "volume": 96547.0}, {"date": "2018-09-11", "close": 1.08611871, "volume": 95771.0}, {"date": "2018-09-12", "close": 1.09573038, "volume": 12634.0}, {"date": "2018-09-13", "close": 1.100536215, "volume": 22716.0}, {"date": "2018-09-14", "close": 1.100536215, "volume": 326426.0}, {"date": "2018-09-17", "close": 1.10534205, "volume": 144487.0}, {"date": "2018-09-18", "close": 1.10534205, "volume": 56311.0}, {"date": "2018-09-19", "close": 1.10534205, "volume": 14045.0}, {"date": "2018-09-20", "close": 1.110147885, "volume": 31932.0}, {"date": "2018-09-21", "close": 1.10534205, "volume": 96445.0}, {"date": "2018-09-24", "close": 1.10534205, "volume": 1144.0}, {"date": "2018-09-25", "close": 1.10534205, "volume": 171358.0}, {"date": "2018-09-26", "close": 1.10534205, "volume": 26688.0}, {"date": "2018-09-28", "close": 1.110147885, "volume": 1040.0}, {"date": "2018-10-01", "close": 1.110147885, "volume": 5963.0}, {"date": "2018-10-02", "close": 1.110147885, "volume": 70009.0}, {"date": "2018-10-03", "close": 1.110147885, "volume": 79770.0}, {"date": "2018-10-04", "close": 1.110147885, "volume": 137608.0}, {"date": "2018-10-05", "close": 1.110147885, "volume": 73932.0}, {"date": "2018-10-08", "close": 1.119759555, "volume": 60687.0}, {"date": "2018-10-09", "close": 1.12456539, "volume": 112586.0}, {"date": "2018-10-10", "close": 1.119759555, "volume": 128089.0}, {"date": "2018-10-11", "close": 1.04767203, "volume": 210119.0}, {"date": "2018-10-12", "close": 1.06689537, "volume": 29698.0}, {"date": "2018-10-15", "close": 1.06689537, "volume": 115292.0}, {"date": "2018-10-16", "close": 1.04767203, "volume": 43351.0}, {"date": "2018-10-17", "close": 1.0572837, "volume": 21925.0}, {"date": "2018-10-18", "close": 1.0572837, "volume": 42191.0}, {"date": "2018-10-19", "close": 1.062089535, "volume": 31227.0}, {"date": "2018-10-22", "close": 1.07650704, "volume": 11372.0}, {"date": "2018-10-23", "close": 1.07650704, "volume": 4162.0}, {"date": "2018-10-24", "close": 1.04767203, "volume": 85789.0}, {"date": "2018-10-25", "close": 1.062089535, "volume": 119867.0}, {"date": "2018-10-26", "close": 1.042866195, "volume": 7636.0}, {"date": "2018-10-29", "close": 1.0572837, "volume": 51737.0}, {"date": "2018-10-30", "close": 1.033254525, "volume": 61927.0}, {"date": "2018-10-31", "close": 1.03806036, "volume": 9678.0}, {"date": "2018-11-01", "close": 1.04767203, "volume": 33202.0}, {"date": "2018-11-02", "close": 1.04767203, "volume": 3800.0}, {"date": "2018-11-05", "close": 1.033254525, "volume": 70532.0}, {"date": "2018-11-06", "close": 1.01883702, "volume": 18519.0}, {"date": "2018-11-07", "close": 1.02844869, "volume": 3121.0}, {"date": "2018-11-08", "close": 1.033254525, "volume": 25044.0}, {"date": "2018-11-09", "close": 1.033254525, "volume": 1851.0}, {"date": "2018-11-14", "close": 1.02844869, "volume": 28437.0}, {"date": "2018-11-15", "close": 1.00922535, "volume": 23985.0}, {"date": "2018-11-16", "close": 1.00922535, "volume": 5577.0}, {"date": "2018-11-19", "close": 1.01883702, "volume": 2081.0}, {"date": "2018-11-20", "close": 0.98039034, "volume": 80682.0}, {"date": "2018-11-21", "close": 0.985196175, "volume": 18596.0}, {"date": "2018-11-22", "close": 1.00922535, "volume": 1144.0}, {"date": "2018-11-23", "close": 1.014031185, "volume": 15086.0}, {"date": "2018-11-26", "close": 1.01883702, "volume": 4911.0}, {"date": "2018-11-27", "close": 1.01883702, "volume": 9795.0}, {"date": "2018-11-28", "close": 1.00922535, "volume": 10404.0}, {"date": "2018-11-29", "close": 1.014031185, "volume": 3492.0}, {"date": "2018-11-30", "close": 1.00922535, "volume": 2455.0}, {"date": "2018-12-03", "close": 1.00922535, "volume": 10404.0}, {"date": "2018-12-04", "close": 1.004419515, "volume": 10924.0}, {"date": "2018-12-05", "close": 0.99961368, "volume": 22510.0}, {"date": "2018-12-06", "close": 1.00922535, "volume": 42792.0}, {"date": "2018-12-07", "close": 1.00922535, "volume": 29656.0}, {"date": "2018-12-10", "close": 0.985196175, "volume": 36585.0}, {"date": "2018-12-11", "close": 0.98039034, "volume": 35950.0}, {"date": "2018-12-12", "close": 0.98039034, "volume": 31526.0}, {"date": "2018-12-13", "close": 0.97077867, "volume": 101100.0}, {"date": "2018-12-14", "close": 0.97077867, "volume": 3641.0}, {"date": "2018-12-17", "close": 0.994807845, "volume": 5202.0}, {"date": "2018-12-18", "close": 0.98039034, "volume": 27530.0}, {"date": "2018-12-19", "close": 0.975584505, "volume": 38834.0}, {"date": "2018-12-20", "close": 0.975584505, "volume": 9551.0}, {"date": "2018-12-21", "close": 0.98039034, "volume": 39064.0}, {"date": "2018-12-24", "close": 0.97077867, "volume": 18703.0}, {"date": "2018-12-27", "close": 0.98039034, "volume": 28928.0}, {"date": "2018-12-28", "close": 0.98039034, "volume": 6242.0}, {"date": "2018-12-31", "close": 0.985196175, "volume": 4162.0}, {"date": "2019-01-02", "close": 0.99000201, "volume": 31207.0}, {"date": "2019-01-03", "close": 0.985196175, "volume": 27264.0}, {"date": "2019-01-07", "close": 0.98039034, "volume": 3419.0}, {"date": "2019-01-08", "close": 0.98039034, "volume": 31519.0}, {"date": "2019-01-09", "close": 0.994807845, "volume": 8219.0}, {"date": "2019-01-10", "close": 0.994807845, "volume": 20193.0}, {"date": "2019-01-11", "close": 0.99000201, "volume": 31276.0}, {"date": "2019-01-14", "close": 0.985196175, "volume": 520.0}, {"date": "2019-01-15", "close": 0.975584505, "volume": 120193.0}, {"date": "2019-01-16", "close": 0.94194366, "volume": 234299.0}, {"date": "2019-01-17", "close": 0.95155533, "volume": 60658.0}, {"date": "2019-01-18", "close": 0.95155533, "volume": 58483.0}, {"date": "2019-01-21", "close": 0.97077867, "volume": 7023.0}, {"date": "2019-01-22", "close": 0.95155533, "volume": 26061.0}, {"date": "2019-01-23", "close": 0.946749495, "volume": 4690.0}, {"date": "2019-01-24", "close": 0.95155533, "volume": 27050.0}, {"date": "2019-01-25", "close": 0.956361165, "volume": 5716.0}, {"date": "2019-01-29", "close": 0.946749495, "volume": 84382.0}, {"date": "2019-01-31", "close": 0.961167, "volume": 23496.0}, {"date": "2019-02-01", "close": 0.975584505, "volume": 43426.0}, {"date": "2019-02-04", "close": 0.946749495, "volume": 13525.0}, {"date": "2019-02-05", "close": 0.961167, "volume": 5202.0}, {"date": "2019-02-06", "close": 0.961167, "volume": 978.0}, {"date": "2019-02-07", "close": 0.95155533, "volume": 14030.0}, {"date": "2019-02-08", "close": 0.965972835, "volume": 17167.0}, {"date": "2019-02-11", "close": 0.956361165, "volume": 26167.0}, {"date": "2019-02-12", "close": 0.956361165, "volume": 768.0}, {"date": "2019-02-14", "close": 0.946749495, "volume": 65643.0}, {"date": "2019-02-15", "close": 0.937137825, "volume": 122445.0}, {"date": "2019-02-18", "close": 0.956361165, "volume": 12793.0}, {"date": "2019-02-19", "close": 0.95155533, "volume": 60274.0}, {"date": "2019-02-20", "close": 0.965972835, "volume": 77917.0}, {"date": "2019-02-21", "close": 0.93233199, "volume": 118193.0}, {"date": "2019-02-22", "close": 0.956361165, "volume": 61800.0}, {"date": "2019-02-25", "close": 0.97077867, "volume": 31540.0}, {"date": "2019-02-26", "close": 0.97077867, "volume": 56040.0}, {"date": "2019-02-27", "close": 0.98039034, "volume": 34547.0}, {"date": "2019-02-28", "close": 1.004419515, "volume": 60488.0}, {"date": "2019-03-01", "close": 0.99000201, "volume": 10404.0}, {"date": "2019-03-04", "close": 0.99961368, "volume": 31212.0}, {"date": "2019-03-05", "close": 0.975584505, "volume": 77806.0}, {"date": "2019-03-07", "close": 0.98039034, "volume": 72080.0}, {"date": "2019-03-11", "close": 0.985196175, "volume": 9463.0}, {"date": "2019-03-12", "close": 0.98039034, "volume": 18372.0}, {"date": "2019-03-13", "close": 0.99000201, "volume": 14093.0}, {"date": "2019-03-14", "close": 0.99961368, "volume": 18802.0}, {"date": "2019-03-15", "close": 0.98039034, "volume": 198896.0}, {"date": "2019-03-18", "close": 0.985196175, "volume": 11444.0}, {"date": "2019-03-19", "close": 0.985196175, "volume": 27168.0}, {"date": "2019-03-20", "close": 0.99961368, "volume": 25619.0}, {"date": "2019-03-21", "close": 0.99961368, "volume": 2491.0}, {"date": "2019-03-22", "close": 0.99961368, "volume": 19303.0}, {"date": "2019-03-25", "close": 0.99000201, "volume": 30789.0}, {"date": "2019-03-26", "close": 0.98039034, "volume": 36664.0}, {"date": "2019-03-27", "close": 0.99961368, "volume": 565.0}, {"date": "2019-03-28", "close": 0.99961368, "volume": 7303.0}, {"date": "2019-03-29", "close": 1.00922535, "volume": 4682.0}, {"date": "2019-04-01", "close": 1.00922535, "volume": 4162.0}, {"date": "2019-04-02", "close": 1.004419515, "volume": 22317.0}, {"date": "2019-04-03", "close": 0.99961368, "volume": 10404.0}, {"date": "2019-04-04", "close": 1.00922535, "volume": 35894.0}, {"date": "2019-04-08", "close": 0.994807845, "volume": 11324.0}, {"date": "2019-04-09", "close": 1.004419515, "volume": 27912.0}, {"date": "2019-04-10", "close": 0.961167, "volume": 147507.0}, {"date": "2019-04-11", "close": 0.95155533, "volume": 96794.0}, {"date": "2019-04-12", "close": 0.946749495, "volume": 121511.0}, {"date": "2019-04-15", "close": 0.961167, "volume": 38711.0}, {"date": "2019-04-16", "close": 0.965972835, "volume": 54882.0}, {"date": "2019-04-17", "close": 0.97077867, "volume": 47338.0}, {"date": "2019-04-18", "close": 0.97077867, "volume": 27539.0}, {"date": "2019-04-23", "close": 0.956361165, "volume": 11111.0}, {"date": "2019-04-24", "close": 0.965972835, "volume": 20868.0}, {"date": "2019-04-26", "close": 0.956361165, "volume": 13377.0}, {"date": "2019-04-29", "close": 0.94194366, "volume": 121403.0}, {"date": "2019-04-30", "close": 0.946749495, "volume": 14445.0}, {"date": "2019-05-01", "close": 0.95155533, "volume": 63819.0}, {"date": "2019-05-02", "close": 0.961167, "volume": 84200.0}, {"date": "2019-05-06", "close": 0.961167, "volume": 2601.0}, {"date": "2019-05-07", "close": 0.946749495, "volume": 20914.0}, {"date": "2019-05-08", "close": 0.95155533, "volume": 7283.0}, {"date": "2019-05-09", "close": 0.961167, "volume": 46818.0}, {"date": "2019-05-10", "close": 0.961167, "volume": 63172.0}, {"date": "2019-05-13", "close": 0.94194366, "volume": 96847.0}, {"date": "2019-05-14", "close": 0.946749495, "volume": 30011.0}, {"date": "2019-05-15", "close": 0.946749495, "volume": 56120.0}, {"date": "2019-05-16", "close": 0.961167, "volume": 51946.0}, {"date": "2019-05-17", "close": 0.94194366, "volume": 84293.0}, {"date": "2019-05-20", "close": 0.97077867, "volume": 152297.0}, {"date": "2019-05-21", "close": 0.98039034, "volume": 18505.0}, {"date": "2019-05-22", "close": 0.98039034, "volume": 28050.0}, {"date": "2019-05-23", "close": 0.99961368, "volume": 81472.0}, {"date": "2019-05-24", "close": 0.99000201, "volume": 93807.0}, {"date": "2019-05-27", "close": 0.961167, "volume": 133090.0}, {"date": "2019-05-28", "close": 0.99000201, "volume": 32711.0}, {"date": "2019-05-29", "close": 0.965972835, "volume": 46059.0}, {"date": "2019-05-30", "close": 0.97077867, "volume": 76799.0}, {"date": "2019-05-31", "close": 0.97077867, "volume": 30821.0}, {"date": "2019-06-03", "close": 0.961167, "volume": 94856.0}, {"date": "2019-06-04", "close": 0.975584505, "volume": 48655.0}, {"date": "2019-06-05", "close": 0.98039034, "volume": 40369.0}, {"date": "2019-06-06", "close": 0.965972835, "volume": 22987.0}, {"date": "2019-06-07", "close": 0.961167, "volume": 42069.0}, {"date": "2019-06-11", "close": 0.961167, "volume": 78957.0}, {"date": "2019-06-13", "close": 0.97077867, "volume": 63627.0}, {"date": "2019-06-14", "close": 0.961167, "volume": 110496.0}, {"date": "2019-06-17", "close": 0.956361165, "volume": 66102.0}, {"date": "2019-06-18", "close": 0.95155533, "volume": 21609.0}, {"date": "2019-06-19", "close": 0.946749495, "volume": 24739.0}, {"date": "2019-06-20", "close": 0.961167, "volume": 48692.0}, {"date": "2019-06-21", "close": 0.956361165, "volume": 50443.0}, {"date": "2019-06-24", "close": 0.956361165, "volume": 8453.0}, {"date": "2019-06-25", "close": 0.956361165, "volume": 37860.0}, {"date": "2019-06-26", "close": 0.946749495, "volume": 14384.0}, {"date": "2019-06-27", "close": 0.956361165, "volume": 63513.0}, {"date": "2019-06-28", "close": 0.956361165, "volume": 41619.0}, {"date": "2019-07-01", "close": 0.961167, "volume": 17681.0}, {"date": "2019-07-02", "close": 0.965972835, "volume": 59245.0}, {"date": "2019-07-03", "close": 0.961167, "volume": 68532.0}, {"date": "2019-07-04", "close": 0.99000201, "volume": 96315.0}, {"date": "2019-07-05", "close": 0.99000201, "volume": 35894.0}, {"date": "2019-07-08", "close": 0.994807845, "volume": 164271.0}, {"date": "2019-07-09", "close": 0.994807845, "volume": 47213.0}, {"date": "2019-07-10", "close": 0.99000201, "volume": 1951.0}, {"date": "2019-07-11", "close": 0.99961368, "volume": 28001.0}, {"date": "2019-07-12", "close": 0.99961368, "volume": 1561.0}, {"date": "2019-07-15", "close": 0.99961368, "volume": 42735.0}, {"date": "2019-07-16", "close": 1.00922535, "volume": 26530.0}, {"date": "2019-07-17", "close": 1.004419515, "volume": 35895.0}, {"date": "2019-07-18", "close": 0.994807845, "volume": 48912.0}, {"date": "2019-07-19", "close": 1.02844869, "volume": 29662.0}, {"date": "2019-07-22", "close": 1.023642855, "volume": 42656.0}, {"date": "2019-07-23", "close": 1.00922535, "volume": 28923.0}, {"date": "2019-07-24", "close": 1.02844869, "volume": 26010.0}, {"date": "2019-07-25", "close": 1.04767203, "volume": 61500.0}, {"date": "2019-07-26", "close": 1.03806036, "volume": 2560.0}, {"date": "2019-07-29", "close": 1.02844869, "volume": 47587.0}, {"date": "2019-07-30", "close": 1.00922535, "volume": 18727.0}, {"date": "2019-07-31", "close": 1.00922535, "volume": 12557.0}, {"date": "2019-08-05", "close": 1.00922535, "volume": 19664.0}, {"date": "2019-08-06", "close": 0.994807845, "volume": 53101.0}, {"date": "2019-08-07", "close": 1.004419515, "volume": 9140.0}, {"date": "2019-08-08", "close": 0.98039034, "volume": 35960.0}, {"date": "2019-08-09", "close": 1.004419515, "volume": 24507.0}, {"date": "2019-08-12", "close": 1.00922535, "volume": 24773.0}, {"date": "2019-08-13", "close": 1.00922535, "volume": 160.0}, {"date": "2019-08-14", "close": 1.00922535, "volume": 2388.0}, {"date": "2019-08-15", "close": 1.004419515, "volume": 79340.0}, {"date": "2019-08-16", "close": 0.98039034, "volume": 24316.0}, {"date": "2019-08-19", "close": 1.004419515, "volume": 65453.0}, {"date": "2019-08-20", "close": 1.042866195, "volume": 71788.0}, {"date": "2019-08-22", "close": 1.033254525, "volume": 18727.0}, {"date": "2019-08-23", "close": 1.014031185, "volume": 66055.0}, {"date": "2019-08-26", "close": 1.03806036, "volume": 78780.0}, {"date": "2019-08-27", "close": 1.042866195, "volume": 5800.0}, {"date": "2019-08-28", "close": 1.042866195, "volume": 23945.0}, {"date": "2019-08-29", "close": 1.033254525, "volume": 1561.0}, {"date": "2019-08-30", "close": 1.033254525, "volume": 21076.0}, {"date": "2019-09-02", "close": 1.03806036, "volume": 40576.0}, {"date": "2019-09-03", "close": 0.994807845, "volume": 57222.0}, {"date": "2019-09-05", "close": 1.01883702, "volume": 14359.0}, {"date": "2019-09-06", "close": 1.014031185, "volume": 75436.0}, {"date": "2019-09-09", "close": 1.01883702, "volume": 35041.0}, {"date": "2019-09-10", "close": 1.03806036, "volume": 20808.0}, {"date": "2019-09-11", "close": 1.033254525, "volume": 26010.0}, {"date": "2019-09-12", "close": 1.03806036, "volume": 15257.0}, {"date": "2019-09-13", "close": 1.01883702, "volume": 39395.0}, {"date": "2019-09-16", "close": 1.042866195, "volume": 68953.0}, {"date": "2019-09-17", "close": 1.052477865, "volume": 59844.0}, {"date": "2019-09-18", "close": 1.052477865, "volume": 5722.0}, {"date": "2019-09-19", "close": 1.052477865, "volume": 123277.0}, {"date": "2019-09-20", "close": 1.0572837, "volume": 48827.0}, {"date": "2019-09-23", "close": 1.04767203, "volume": 7537.0}, {"date": "2019-09-24", "close": 1.052477865, "volume": 19039.0}, {"date": "2019-09-25", "close": 1.06689537, "volume": 48871.0}, {"date": "2019-09-26", "close": 1.07650704, "volume": 6867.0}, {"date": "2019-09-27", "close": 1.07650704, "volume": 20808.0}, {"date": "2019-09-30", "close": 1.07650704, "volume": 60187.0}, {"date": "2019-10-01", "close": 1.08611871, "volume": 41826.0}, {"date": "2019-10-02", "close": 1.081312875, "volume": 25603.0}, {"date": "2019-10-03", "close": 1.07650704, "volume": 49782.0}, {"date": "2019-10-04", "close": 1.052477865, "volume": 100165.0}, {"date": "2019-10-07", "close": 1.062089535, "volume": 11965.0}, {"date": "2019-10-08", "close": 1.052477865, "volume": 11532.0}, {"date": "2019-10-09", "close": 1.01883702, "volume": 65662.0}, {"date": "2019-10-10", "close": 1.02844869, "volume": 26010.0}, {"date": "2019-10-11", "close": 1.033254525, "volume": 9676.0}, {"date": "2019-10-14", "close": 1.03806036, "volume": 41073.0}, {"date": "2019-10-15", "close": 1.052477865, "volume": 55048.0}, {"date": "2019-10-16", "close": 1.04767203, "volume": 2372.0}, {"date": "2019-10-17", "close": 1.04767203, "volume": 5655.0}, {"date": "2019-10-18", "close": 1.02844869, "volume": 2157.0}, {"date": "2019-10-21", "close": 1.014031185, "volume": 28408.0}, {"date": "2019-10-22", "close": 1.014031185, "volume": 89167.0}, {"date": "2019-10-23", "close": 1.01883702, "volume": 27054.0}, {"date": "2019-10-24", "close": 1.042866195, "volume": 112341.0}, {"date": "2019-10-25", "close": 1.03806036, "volume": 10894.0}, {"date": "2019-10-28", "close": 1.04767203, "volume": 72420.0}, {"date": "2019-10-29", "close": 1.01883702, "volume": 112819.0}, {"date": "2019-10-30", "close": 1.01883702, "volume": 49695.0}, {"date": "2019-10-31", "close": 1.023642855, "volume": 66420.0}, {"date": "2019-11-01", "close": 1.01883702, "volume": 16252.0}, {"date": "2019-11-04", "close": 1.023642855, "volume": 15793.0}, {"date": "2019-11-05", "close": 1.052477865, "volume": 140345.0}, {"date": "2019-11-06", "close": 1.02844869, "volume": 8384.0}, {"date": "2019-11-07", "close": 1.04767203, "volume": 27444.0}, {"date": "2019-11-08", "close": 1.052477865, "volume": 60509.0}, {"date": "2019-11-11", "close": 1.03806036, "volume": 33966.0}, {"date": "2019-11-12", "close": 1.03806036, "volume": 80958.0}, {"date": "2019-11-13", "close": 1.023642855, "volume": 11476.0}, {"date": "2019-11-14", "close": 1.02844869, "volume": 6767.0}, {"date": "2019-11-15", "close": 1.01883702, "volume": 58619.0}, {"date": "2019-11-18", "close": 1.02844869, "volume": 1524.0}, {"date": "2019-11-19", "close": 1.02844869, "volume": 53036.0}, {"date": "2019-11-20", "close": 1.023642855, "volume": 11877.0}, {"date": "2019-11-21", "close": 1.033254525, "volume": 36758.0}, {"date": "2019-11-22", "close": 1.04767203, "volume": 20074.0}, {"date": "2019-11-26", "close": 1.04767203, "volume": 18842.0}, {"date": "2019-11-27", "close": 1.033254525, "volume": 18519.0}, {"date": "2019-11-28", "close": 1.02844869, "volume": 43490.0}, {"date": "2019-11-29", "close": 1.03806036, "volume": 51021.0}, {"date": "2019-12-02", "close": 1.03806036, "volume": 13178.0}, {"date": "2019-12-03", "close": 1.042866195, "volume": 43936.0}, {"date": "2019-12-04", "close": 1.03806036, "volume": 47080.0}, {"date": "2019-12-05", "close": 1.03806036, "volume": 27660.0}, {"date": "2019-12-06", "close": 1.02844869, "volume": 15086.0}, {"date": "2019-12-09", "close": 1.033254525, "volume": 6639.0}, {"date": "2019-12-10", "close": 1.04767203, "volume": 6763.0}, {"date": "2019-12-11", "close": 1.04767203, "volume": 5262.0}, {"date": "2019-12-12", "close": 1.033254525, "volume": 66923.0}, {"date": "2019-12-13", "close": 1.033254525, "volume": 54725.0}, {"date": "2019-12-16", "close": 1.042866195, "volume": 28883.0}, {"date": "2019-12-17", "close": 1.04767203, "volume": 24970.0}, {"date": "2019-12-18", "close": 1.04767203, "volume": 34250.0}, {"date": "2019-12-19", "close": 1.03806036, "volume": 52935.0}, {"date": "2019-12-20", "close": 1.04767203, "volume": 56104.0}, {"date": "2019-12-23", "close": 1.04767203, "volume": 11978.0}, {"date": "2019-12-24", "close": 1.04767203, "volume": 14446.0}, {"date": "2019-12-27", "close": 1.04767203, "volume": 10404.0}, {"date": "2019-12-31", "close": 1.04767203, "volume": 2736.0}, {"date": "2020-01-02", "close": 1.052477865, "volume": 22499.0}, {"date": "2020-01-03", "close": 1.03806036, "volume": 13086.0}, {"date": "2020-01-06", "close": 1.03806036, "volume": 77984.0}, {"date": "2020-01-07", "close": 1.02844869, "volume": 49665.0}, {"date": "2020-01-08", "close": 1.04767203, "volume": 4445.0}, {"date": "2020-01-09", "close": 1.02844869, "volume": 14109.0}, {"date": "2020-01-10", "close": 1.03806036, "volume": 40078.0}, {"date": "2020-01-13", "close": 1.02844869, "volume": 32045.0}, {"date": "2020-01-14", "close": 1.052477865, "volume": 56881.0}, {"date": "2020-01-15", "close": 1.06689537, "volume": 161426.0}, {"date": "2020-01-16", "close": 1.04767203, "volume": 57500.0}, {"date": "2020-01-17", "close": 1.04767203, "volume": 87740.0}, {"date": "2020-01-20", "close": 1.03806036, "volume": 63819.0}, {"date": "2020-01-21", "close": 1.03806036, "volume": 84261.0}, {"date": "2020-01-22", "close": 1.042866195, "volume": 19240.0}, {"date": "2020-01-23", "close": 1.04767203, "volume": 9632.0}, {"date": "2020-01-24", "close": 1.03806036, "volume": 31992.0}, {"date": "2020-01-28", "close": 1.033254525, "volume": 122099.0}, {"date": "2020-01-29", "close": 1.033254525, "volume": 24238.0}, {"date": "2020-01-30", "close": 1.033254525, "volume": 4212.0}, {"date": "2020-01-31", "close": 1.042866195, "volume": 44715.0}, {"date": "2020-02-03", "close": 1.033254525, "volume": 113847.0}, {"date": "2020-02-05", "close": 1.014031185, "volume": 224774.0}, {"date": "2020-02-06", "close": 1.023642855, "volume": 142819.0}, {"date": "2020-02-07", "close": 1.02844869, "volume": 7900.0}, {"date": "2020-02-10", "close": 1.03806036, "volume": 43564.0}, {"date": "2020-02-11", "close": 1.03806036, "volume": 29997.0}, {"date": "2020-02-12", "close": 1.04767203, "volume": 22864.0}, {"date": "2020-02-13", "close": 1.042866195, "volume": 52554.0}, {"date": "2020-02-14", "close": 1.052477865, "volume": 81324.0}, {"date": "2020-02-17", "close": 1.06689537, "volume": 96557.0}, {"date": "2020-02-18", "close": 1.06689537, "volume": 70075.0}, {"date": "2020-02-19", "close": 1.042866195, "volume": 223844.0}, {"date": "2020-02-20", "close": 1.04767203, "volume": 50484.0}, {"date": "2020-02-21", "close": 1.04767203, "volume": 39530.0}, {"date": "2020-02-24", "close": 1.033254525, "volume": 340300.0}, {"date": "2020-02-25", "close": 1.01883702, "volume": 283481.0}, {"date": "2020-02-26", "close": 1.01883702, "volume": 119825.0}, {"date": "2020-02-27", "close": 1.01883702, "volume": 47239.0}, {"date": "2020-02-28", "close": 0.985196175, "volume": 159242.0}, {"date": "2020-03-02", "close": 0.98039034, "volume": 126803.0}, {"date": "2020-03-03", "close": 0.99961368, "volume": 182881.0}, {"date": "2020-03-04", "close": 0.99961368, "volume": 202018.0}, {"date": "2020-03-05", "close": 0.99961368, "volume": 102987.0}, {"date": "2020-03-06", "close": 0.99000201, "volume": 63256.0}, {"date": "2020-03-09", "close": 0.937137825, "volume": 121837.0}, {"date": "2020-03-10", "close": 0.98039034, "volume": 43411.0}, {"date": "2020-03-11", "close": 0.95155533, "volume": 22437.0}, {"date": "2020-03-12", "close": 0.95155533, "volume": 55333.0}, {"date": "2020-03-13", "close": 0.88427364, "volume": 307485.0}, {"date": "2020-03-16", "close": 0.88427364, "volume": 287783.0}, {"date": "2020-03-17", "close": 0.850632795, "volume": 112901.0}, {"date": "2020-03-18", "close": 0.85543863, "volume": 63463.0}, {"date": "2020-03-19", "close": 0.841021125, "volume": 63204.0}, {"date": "2020-03-20", "close": 0.8650503, "volume": 45161.0}, {"date": "2020-03-23", "close": 0.83621529, "volume": 80167.0}, {"date": "2020-03-24", "close": 0.78815694, "volume": 123296.0}, {"date": "2020-03-25", "close": 0.7689336, "volume": 174417.0}, {"date": "2020-03-26", "close": 0.73048692, "volume": 420994.0}, {"date": "2020-03-27", "close": 0.71126358, "volume": 283191.0}, {"date": "2020-03-30", "close": 0.73048692, "volume": 22176.0}, {"date": "2020-03-31", "close": 0.744904425, "volume": 183989.0}, {"date": "2020-04-01", "close": 0.78815694, "volume": 109762.0}, {"date": "2020-04-02", "close": 0.77854527, "volume": 98097.0}, {"date": "2020-04-03", "close": 0.79776861, "volume": 42243.0}, {"date": "2020-04-06", "close": 0.80738028, "volume": 218001.0}, {"date": "2020-04-07", "close": 0.84582696, "volume": 222354.0}, {"date": "2020-04-08", "close": 0.850632795, "volume": 17206.0}, {"date": "2020-04-09", "close": 0.87466197, "volume": 164477.0}, {"date": "2020-04-14", "close": 0.90349698, "volume": 101334.0}, {"date": "2020-04-15", "close": 0.89388531, "volume": 112322.0}, {"date": "2020-04-16", "close": 0.89388531, "volume": 27311.0}, {"date": "2020-04-17", "close": 0.850632795, "volume": 90138.0}, {"date": "2020-04-20", "close": 0.82660362, "volume": 55340.0}, {"date": "2020-04-21", "close": 0.75932193, "volume": 130439.0}, {"date": "2020-04-22", "close": 0.783351105, "volume": 16438.0}, {"date": "2020-04-23", "close": 0.81699195, "volume": 20506.0}, {"date": "2020-04-24", "close": 0.83621529, "volume": 16126.0}, {"date": "2020-04-27", "close": 0.84582696, "volume": 18872.0}, {"date": "2020-04-28", "close": 0.85543863, "volume": 4761.0}, {"date": "2020-04-29", "close": 0.879467805, "volume": 21160.0}, {"date": "2020-04-30", "close": 0.91310865, "volume": 72999.0}, {"date": "2020-05-01", "close": 0.88427364, "volume": 22013.0}, {"date": "2020-05-04", "close": 0.8650503, "volume": 41527.0}, {"date": "2020-05-05", "close": 0.84582696, "volume": 18155.0}, {"date": "2020-05-06", "close": 0.85543863, "volume": 17926.0}, {"date": "2020-05-07", "close": 0.85543863, "volume": 23760.0}, {"date": "2020-05-08", "close": 0.88427364, "volume": 36034.0}, {"date": "2020-05-11", "close": 0.89388531, "volume": 33445.0}, {"date": "2020-05-12", "close": 0.889079475, "volume": 25257.0}, {"date": "2020-05-13", "close": 0.87466197, "volume": 86454.0}, {"date": "2020-05-14", "close": 0.841021125, "volume": 38842.0}, {"date": "2020-05-15", "close": 0.85543863, "volume": 38971.0}, {"date": "2020-05-18", "close": 0.850632795, "volume": 47442.0}, {"date": "2020-05-19", "close": 0.8650503, "volume": 41963.0}, {"date": "2020-05-20", "close": 0.8650503, "volume": 7117.0}, {"date": "2020-05-21", "close": 0.85543863, "volume": 7688.0}, {"date": "2020-05-22", "close": 0.85543863, "volume": 3248.0}, {"date": "2020-05-25", "close": 0.85543863, "volume": 29469.0}, {"date": "2020-05-26", "close": 0.879467805, "volume": 106730.0}, {"date": "2020-05-27", "close": 0.889079475, "volume": 20504.0}, {"date": "2020-05-28", "close": 0.898691145, "volume": 81046.0}, {"date": "2020-05-29", "close": 0.89388531, "volume": 62424.0}, {"date": "2020-06-01", "close": 0.908302815, "volume": 34109.0}, {"date": "2020-06-02", "close": 0.91310865, "volume": 78692.0}, {"date": "2020-06-03", "close": 0.91310865, "volume": 49128.0}, {"date": "2020-06-04", "close": 0.91310865, "volume": 52979.0}, {"date": "2020-06-05", "close": 0.91310865, "volume": 95097.0}, {"date": "2020-06-09", "close": 0.937137825, "volume": 25390.0}, {"date": "2020-06-10", "close": 0.93233199, "volume": 16650.0}, {"date": "2020-06-11", "close": 0.89388531, "volume": 104119.0}, {"date": "2020-06-12", "close": 0.87466197, "volume": 129515.0}, {"date": "2020-06-15", "close": 0.91310865, "volume": 22184.0}, {"date": "2020-06-16", "close": 0.87466197, "volume": 50885.0}, {"date": "2020-06-18", "close": 0.93233199, "volume": 62424.0}, {"date": "2020-06-19", "close": 0.927526155, "volume": 737.0}, {"date": "2020-06-22", "close": 0.89388531, "volume": 32687.0}, {"date": "2020-06-23", "close": 0.89388531, "volume": 32309.0}, {"date": "2020-06-24", "close": 0.879467805, "volume": 25376.0}, {"date": "2020-06-25", "close": 0.85543863, "volume": 39887.0}, {"date": "2020-06-26", "close": 0.860244465, "volume": 6483.0}, {"date": "2020-06-29", "close": 0.82660362, "volume": 47187.0}, {"date": "2020-06-30", "close": 0.8650503, "volume": 102291.0}, {"date": "2020-07-01", "close": 0.831409455, "volume": 27355.0}, {"date": "2020-07-02", "close": 0.860244465, "volume": 7717.0}, {"date": "2020-07-03", "close": 0.860244465, "volume": 8192.0}, {"date": "2020-07-06", "close": 0.860244465, "volume": 36935.0}, {"date": "2020-07-07", "close": 0.8650503, "volume": 26322.0}, {"date": "2020-07-08", "close": 0.860244465, "volume": 31717.0}, {"date": "2020-07-09", "close": 0.850632795, "volume": 111229.0}, {"date": "2020-07-10", "close": 0.8650503, "volume": 75506.0}, {"date": "2020-07-13", "close": 0.89388531, "volume": 56459.0}, {"date": "2020-07-14", "close": 0.89388531, "volume": 8323.0}, {"date": "2020-07-15", "close": 0.91310865, "volume": 49624.0}, {"date": "2020-07-16", "close": 0.90349698, "volume": 43020.0}, {"date": "2020-07-17", "close": 0.908302815, "volume": 23800.0}, {"date": "2020-07-21", "close": 0.917914485, "volume": 34795.0}, {"date": "2020-07-22", "close": 0.94194366, "volume": 72408.0}, {"date": "2020-07-23", "close": 0.94194366, "volume": 50314.0}, {"date": "2020-07-24", "close": 0.961167, "volume": 21189.0}, {"date": "2020-07-27", "close": 0.95155533, "volume": 90688.0}, {"date": "2020-07-28", "close": 0.92272032, "volume": 106750.0}, {"date": "2020-07-29", "close": 0.93233199, "volume": 1665.0}, {"date": "2020-07-30", "close": 0.93233199, "volume": 22964.0}, {"date": "2020-07-31", "close": 0.92272032, "volume": 14462.0}, {"date": "2020-08-03", "close": 0.917914485, "volume": 38495.0}, {"date": "2020-08-04", "close": 0.927526155, "volume": 55263.0}, {"date": "2020-08-05", "close": 0.927526155, "volume": 20208.0}, {"date": "2020-08-06", "close": 0.917914485, "volume": 30879.0}, {"date": "2020-08-07", "close": 0.92272032, "volume": 23499.0}, {"date": "2020-08-10", "close": 0.94194366, "volume": 55662.0}, {"date": "2020-08-11", "close": 0.961167, "volume": 35996.0}, {"date": "2020-08-12", "close": 0.95155533, "volume": 26010.0}, {"date": "2020-08-13", "close": 0.95155533, "volume": 27692.0}, {"date": "2020-08-14", "close": 0.92272032, "volume": 71788.0}, {"date": "2020-08-17", "close": 0.94194366, "volume": 15783.0}, {"date": "2020-08-18", "close": 0.95155533, "volume": 35368.0}, {"date": "2020-08-19", "close": 0.97077867, "volume": 130260.0}, {"date": "2020-08-20", "close": 0.98039034, "volume": 51291.0}, {"date": "2020-08-21", "close": 0.99961368, "volume": 58061.0}, {"date": "2020-08-24", "close": 0.99000201, "volume": 12534.0}, {"date": "2020-08-25", "close": 1.00922535, "volume": 51617.0}, {"date": "2020-08-26", "close": 1.01883702, "volume": 67393.0}, {"date": "2020-08-27", "close": 1.02844869, "volume": 73810.0}, {"date": "2020-08-28", "close": 1.02844869, "volume": 16480.0}, {"date": "2020-08-31", "close": 1.02844869, "volume": 11444.0}, {"date": "2020-09-01", "close": 1.01883702, "volume": 80940.0}, {"date": "2020-09-02", "close": 1.004419515, "volume": 35507.0}, {"date": "2020-09-03", "close": 1.01883702, "volume": 15606.0}, {"date": "2020-09-04", "close": 1.02844869, "volume": 136709.0}, {"date": "2020-09-07", "close": 1.023642855, "volume": 17089.0}, {"date": "2020-09-08", "close": 0.99961368, "volume": 17821.0}, {"date": "2020-09-09", "close": 1.014031185, "volume": 18330.0}, {"date": "2020-09-10", "close": 1.02844869, "volume": 20083.0}, {"date": "2020-09-11", "close": 1.014031185, "volume": 87993.0}, {"date": "2020-09-14", "close": 1.00922535, "volume": 34017.0}, {"date": "2020-09-15", "close": 1.014031185, "volume": 11444.0}, {"date": "2020-09-16", "close": 1.00922535, "volume": 59567.0}, {"date": "2020-09-18", "close": 1.00922535, "volume": 60126.0}, {"date": "2020-09-21", "close": 0.99961368, "volume": 15710.0}, {"date": "2020-09-22", "close": 0.99961368, "volume": 35894.0}, {"date": "2020-09-23", "close": 1.023642855, "volume": 24263.0}, {"date": "2020-09-24", "close": 1.023642855, "volume": 18028.0}, {"date": "2020-09-28", "close": 1.01883702, "volume": 14807.0}, {"date": "2020-09-29", "close": 1.023642855, "volume": 26936.0}, {"date": "2020-09-30", "close": 1.00922535, "volume": 21710.0}, {"date": "2020-10-01", "close": 1.02844869, "volume": 81792.0}, {"date": "2020-10-02", "close": 1.033254525, "volume": 37287.0}, {"date": "2020-10-05", "close": 1.0572837, "volume": 67626.0}, {"date": "2020-10-07", "close": 1.06689537, "volume": 10404.0}, {"date": "2020-10-08", "close": 1.071701205, "volume": 33768.0}, {"date": "2020-10-09", "close": 1.07650704, "volume": 40075.0}, {"date": "2020-10-12", "close": 1.12456539, "volume": 105475.0}, {"date": "2020-10-13", "close": 1.07650704, "volume": 109443.0}, {"date": "2020-10-14", "close": 1.07650704, "volume": 51421.0}, {"date": "2020-10-15", "close": 1.10534205, "volume": 53113.0}, {"date": "2020-10-16", "close": 1.09573038, "volume": 98976.0}, {"date": "2020-10-19", "close": 1.0572837, "volume": 35946.0}, {"date": "2020-10-20", "close": 1.04767203, "volume": 16050.0}, {"date": "2020-10-21", "close": 1.03806036, "volume": 27445.0}, {"date": "2020-10-22", "close": 1.00922535, "volume": 62632.0}, {"date": "2020-10-23", "close": 1.02844869, "volume": 56311.0}, {"date": "2020-10-26", "close": 1.023642855, "volume": 8720.0}, {"date": "2020-10-27", "close": 1.014031185, "volume": 39938.0}, {"date": "2020-10-28", "close": 0.994807845, "volume": 18727.0}, {"date": "2020-10-29", "close": 1.023642855, "volume": 57984.0}, {"date": "2020-10-30", "close": 0.99961368, "volume": 18207.0}, {"date": "2020-11-02", "close": 1.00922535, "volume": 53446.0}, {"date": "2020-11-03", "close": 1.004419515, "volume": 19267.0}, {"date": "2020-11-04", "close": 1.014031185, "volume": 69623.0}, {"date": "2020-11-06", "close": 1.033254525, "volume": 16935.0}, {"date": "2020-11-09", "close": 1.02844869, "volume": 45604.0}, {"date": "2020-11-10", "close": 1.0572837, "volume": 79874.0}, {"date": "2020-11-11", "close": 1.06689537, "volume": 44052.0}, {"date": "2020-11-12", "close": 1.07650704, "volume": 54946.0}, {"date": "2020-11-13", "close": 1.06689537, "volume": 34900.0}, {"date": "2020-11-16", "close": 1.0572837, "volume": 5202.0}, {"date": "2020-11-17", "close": 1.04767203, "volume": 89922.0}, {"date": "2020-11-18", "close": 1.0572837, "volume": 43281.0}, {"date": "2020-11-19", "close": 1.04767203, "volume": 45354.0}, {"date": "2020-11-20", "close": 1.06689537, "volume": 21414.0}, {"date": "2020-11-23", "close": 1.042866195, "volume": 58904.0}, {"date": "2020-11-24", "close": 1.06689537, "volume": 36969.0}, {"date": "2020-11-25", "close": 1.081312875, "volume": 72019.0}, {"date": "2020-11-26", "close": 1.04767203, "volume": 87302.0}, {"date": "2020-11-27", "close": 1.0572837, "volume": 29024.0}, {"date": "2020-11-30", "close": 1.071701205, "volume": 22889.0}, {"date": "2020-12-01", "close": 1.07650704, "volume": 54842.0}, {"date": "2020-12-02", "close": 1.07650704, "volume": 8354.0}, {"date": "2020-12-03", "close": 1.081312875, "volume": 24712.0}, {"date": "2020-12-04", "close": 1.07650704, "volume": 28805.0}, {"date": "2020-12-07", "close": 1.081312875, "volume": 18170.0}, {"date": "2020-12-08", "close": 1.071701205, "volume": 20669.0}, {"date": "2020-12-09", "close": 1.06689537, "volume": 29460.0}, {"date": "2020-12-10", "close": 1.081312875, "volume": 10404.0}, {"date": "2020-12-11", "close": 1.081312875, "volume": 9827.0}, {"date": "2020-12-14", "close": 1.07650704, "volume": 17494.0}, {"date": "2020-12-15", "close": 1.08611871, "volume": 13546.0}, {"date": "2020-12-16", "close": 1.07650704, "volume": 10779.0}, {"date": "2020-12-17", "close": 1.081312875, "volume": 15186.0}, {"date": "2020-12-18", "close": 1.081312875, "volume": 37874.0}, {"date": "2020-12-21", "close": 1.06689537, "volume": 106126.0}, {"date": "2020-12-22", "close": 1.07650704, "volume": 23184.0}, {"date": "2020-12-23", "close": 1.07650704, "volume": 65116.0}, {"date": "2020-12-24", "close": 1.062089535, "volume": 5046.0}, {"date": "2020-12-29", "close": 1.0572837, "volume": 31212.0}, {"date": "2020-12-30", "close": 1.09573038, "volume": 33605.0}, {"date": "2020-12-31", "close": 1.090924545, "volume": 14598.0}, {"date": "2021-01-04", "close": 1.08611871, "volume": 6283.0}, {"date": "2021-01-05", "close": 1.052477865, "volume": 41616.0}, {"date": "2021-01-06", "close": 1.062089535, "volume": 33363.0}, {"date": "2021-01-07", "close": 1.071701205, "volume": 9312.0}, {"date": "2021-01-08", "close": 1.08611871, "volume": 84225.0}, {"date": "2021-01-11", "close": 1.06689537, "volume": 198855.0}, {"date": "2021-01-12", "close": 1.052477865, "volume": 103642.0}, {"date": "2021-01-13", "close": 1.04767203, "volume": 40528.0}, {"date": "2021-01-14", "close": 1.03806036, "volume": 15101.0}, {"date": "2021-01-15", "close": 1.052477865, "volume": 4583.0}, {"date": "2021-01-18", "close": 1.0572837, "volume": 89437.0}, {"date": "2021-01-19", "close": 1.062089535, "volume": 1886.0}, {"date": "2021-01-20", "close": 1.09573038, "volume": 127026.0}, {"date": "2021-01-21", "close": 1.08611871, "volume": 133126.0}, {"date": "2021-01-22", "close": 1.04767203, "volume": 77158.0}, {"date": "2021-01-25", "close": 1.04767203, "volume": 81265.0}, {"date": "2021-01-27", "close": 1.08611871, "volume": 40603.0}, {"date": "2021-01-28", "close": 1.081312875, "volume": 89904.0}, {"date": "2021-01-29", "close": 1.06689537, "volume": 9666.0}, {"date": "2021-02-01", "close": 1.052477865, "volume": 72162.0}, {"date": "2021-02-02", "close": 1.110147885, "volume": 190882.0}, {"date": "2021-02-03", "close": 1.110147885, "volume": 104722.0}, {"date": "2021-02-04", "close": 1.09573038, "volume": 25777.0}, {"date": "2021-02-05", "close": 1.08611871, "volume": 70390.0}, {"date": "2021-02-08", "close": 1.081312875, "volume": 60601.0}, {"date": "2021-02-09", "close": 1.071701205, "volume": 38153.0}, {"date": "2021-02-10", "close": 1.08611871, "volume": 79324.0}, {"date": "2021-02-11", "close": 1.08611871, "volume": 128573.0}, {"date": "2021-02-12", "close": 1.08611871, "volume": 10512.0}, {"date": "2021-02-15", "close": 1.07650704, "volume": 90536.0}, {"date": "2021-02-16", "close": 1.07650704, "volume": 52223.0}, {"date": "2021-02-17", "close": 1.06689537, "volume": 63548.0}, {"date": "2021-02-18", "close": 1.07650704, "volume": 22205.0}, {"date": "2021-02-19", "close": 1.06689537, "volume": 45754.0}, {"date": "2021-02-22", "close": 1.08611871, "volume": 136006.0}, {"date": "2021-02-23", "close": 1.06689537, "volume": 30601.0}, {"date": "2021-02-24", "close": 1.071701205, "volume": 15859.0}, {"date": "2021-02-25", "close": 1.06689537, "volume": 246938.0}, {"date": "2021-02-26", "close": 1.062089535, "volume": 238852.0}, {"date": "2021-03-01", "close": 1.06689537, "volume": 75523.0}, {"date": "2021-03-02", "close": 1.062089535, "volume": 97479.0}, {"date": "2021-03-03", "close": 1.0572837, "volume": 107019.0}, {"date": "2021-03-04", "close": 1.062089535, "volume": 20847.0}, {"date": "2021-03-05", "close": 1.0572837, "volume": 129435.0}, {"date": "2021-03-08", "close": 1.062089535, "volume": 62353.0}, {"date": "2021-03-09", "close": 1.062089535, "volume": 50173.0}, {"date": "2021-03-10", "close": 1.06689537, "volume": 81151.0}, {"date": "2021-03-11", "close": 1.06689537, "volume": 150229.0}, {"date": "2021-03-12", "close": 1.071701205, "volume": 200280.0}, {"date": "2021-03-15", "close": 1.07650704, "volume": 106610.0}, {"date": "2021-03-16", "close": 1.090924545, "volume": 172891.0}, {"date": "2021-03-17", "close": 1.100536215, "volume": 78437.0}, {"date": "2021-03-18", "close": 1.11495372, "volume": 145695.0}, {"date": "2021-03-19", "close": 1.10534205, "volume": 98247.0}, {"date": "2021-03-22", "close": 1.148594565, "volume": 97409.0}, {"date": "2021-03-23", "close": 1.110147885, "volume": 154396.0}, {"date": "2021-03-24", "close": 1.073214, "volume": 448144.0}, {"date": "2021-03-25", "close": 1.053522, "volume": 501272.0}, {"date": "2021-03-26", "close": 1.048599, "volume": 395819.0}, {"date": "2021-03-29", "close": 1.048599, "volume": 318514.0}, {"date": "2021-03-30", "close": 1.053522, "volume": 331078.0}, {"date": "2021-03-31", "close": 1.053522, "volume": 271379.0}, {"date": "2021-04-01", "close": 1.053522, "volume": 130546.0}, {"date": "2021-04-06", "close": 1.063368, "volume": 180163.0}, {"date": "2021-04-07", "close": 1.068291, "volume": 186196.0}, {"date": "2021-04-08", "close": 1.068291, "volume": 273224.0}, {"date": "2021-04-09", "close": 1.068291, "volume": 284405.0}, {"date": "2021-04-12", "close": 1.073214, "volume": 129214.0}, {"date": "2021-04-13", "close": 1.073214, "volume": 582447.0}, {"date": "2021-04-14", "close": 1.073214, "volume": 581058.0}, {"date": "2021-04-15", "close": 1.073214, "volume": 229750.0}, {"date": "2021-04-16", "close": 1.073214, "volume": 98962.0}, {"date": "2021-04-19", "close": 1.078137, "volume": 279646.0}, {"date": "2021-04-20", "close": 1.073214, "volume": 142215.0}, {"date": "2021-04-21", "close": 1.078137, "volume": 77774.0}, {"date": "2021-04-22", "close": 1.073214, "volume": 85844.0}, {"date": "2021-04-23", "close": 1.073214, "volume": 94033.0}, {"date": "2021-04-26", "close": 1.078137, "volume": 180116.0}, {"date": "2021-04-27", "close": 1.073214, "volume": 53290.0}, {"date": "2021-04-28", "close": 1.078137, "volume": 79254.0}, {"date": "2021-04-29", "close": 1.078137, "volume": 149853.0}, {"date": "2021-04-30", "close": 1.073214, "volume": 87812.0}, {"date": "2021-05-03", "close": 1.073214, "volume": 84024.0}, {"date": "2021-05-04", "close": 1.08306, "volume": 153610.0}, {"date": "2021-05-05", "close": 1.078137, "volume": 167324.0}, {"date": "2021-05-06", "close": 1.078137, "volume": 116521.0}, {"date": "2021-05-07", "close": 1.087983, "volume": 130988.0}, {"date": "2021-05-10", "close": 1.087983, "volume": 1074463.0}, {"date": "2021-05-11", "close": 1.112598, "volume": 70204.0}, {"date": "2021-05-12", "close": 1.102752, "volume": 18189.0}, {"date": "2021-05-13", "close": 1.097829, "volume": 117034.0}, {"date": "2021-05-14", "close": 1.112598, "volume": 247249.0}, {"date": "2021-05-17", "close": 1.112598, "volume": 142440.0}, {"date": "2021-05-18", "close": 1.08306, "volume": 156707.0}, {"date": "2021-05-19", "close": 1.073214, "volume": 134750.0}, {"date": "2021-05-20", "close": 1.063368, "volume": 23107.0}, {"date": "2021-05-21", "close": 1.063368, "volume": 57479.0}, {"date": "2021-05-24", "close": 1.063368, "volume": 55884.0}, {"date": "2021-05-25", "close": 1.053522, "volume": 10156.0}, {"date": "2021-05-26", "close": 1.053522, "volume": 50352.0}, {"date": "2021-05-27", "close": 1.053522, "volume": 89907.0}, {"date": "2021-05-28", "close": 1.058445, "volume": 33255.0}, {"date": "2021-05-31", "close": 1.058445, "volume": 23256.0}, {"date": "2021-06-01", "close": 1.058445, "volume": 46418.0}, {"date": "2021-06-02", "close": 1.053522, "volume": 26693.0}, {"date": "2021-06-03", "close": 1.048599, "volume": 64377.0}, {"date": "2021-06-04", "close": 1.053522, "volume": 54401.0}, {"date": "2021-06-07", "close": 1.048599, "volume": 157606.0}, {"date": "2021-06-08", "close": 1.053522, "volume": 101228.0}, {"date": "2021-06-09", "close": 1.058445, "volume": 85757.0}, {"date": "2021-06-10", "close": 1.063368, "volume": 89265.0}, {"date": "2021-06-11", "close": 1.048599, "volume": 115343.0}, {"date": "2021-06-15", "close": 1.073214, "volume": 188681.0}, {"date": "2021-06-16", "close": 1.073214, "volume": 263797.0}, {"date": "2021-06-17", "close": 1.087983, "volume": 250221.0}, {"date": "2021-06-18", "close": 1.073214, "volume": 16583.0}, {"date": "2021-06-21", "close": 1.048599, "volume": 60802.0}, {"date": "2021-06-22", "close": 1.08306, "volume": 155092.0}, {"date": "2021-06-23", "close": 1.078137, "volume": 63385.0}, {"date": "2021-06-24", "close": 1.073214, "volume": 61847.0}, {"date": "2021-06-25", "close": 1.073214, "volume": 93170.0}, {"date": "2021-06-28", "close": 1.053522, "volume": 86766.0}, {"date": "2021-06-29", "close": 1.073214, "volume": 177429.0}, {"date": "2021-06-30", "close": 1.078137, "volume": 258284.0}, {"date": "2021-07-01", "close": 1.073214, "volume": 26536.0}, {"date": "2021-07-02", "close": 1.053522, "volume": 93236.0}, {"date": "2021-07-05", "close": 1.058445, "volume": 17704.0}, {"date": "2021-07-06", "close": 1.053522, "volume": 25176.0}, {"date": "2021-07-07", "close": 1.058445, "volume": 22864.0}, {"date": "2021-07-08", "close": 1.048599, "volume": 109935.0}, {"date": "2021-07-09", "close": 1.058445, "volume": 14514.0}, {"date": "2021-07-12", "close": 1.058445, "volume": 59012.0}, {"date": "2021-07-13", "close": 1.063368, "volume": 24936.0}, {"date": "2021-07-14", "close": 1.023984, "volume": 321567.0}, {"date": "2021-07-15", "close": 1.043676, "volume": 212390.0}, {"date": "2021-07-16", "close": 1.053522, "volume": 113531.0}, {"date": "2021-07-19", "close": 1.048599, "volume": 4739.0}, {"date": "2021-07-20", "close": 1.053522, "volume": 113768.0}, {"date": "2021-07-21", "close": 1.043676, "volume": 11680.0}, {"date": "2021-07-22", "close": 1.038753, "volume": 51122.0}, {"date": "2021-07-23", "close": 1.053522, "volume": 33948.0}, {"date": "2021-07-26", "close": 1.03383, "volume": 144325.0}, {"date": "2021-07-27", "close": 1.028907, "volume": 17560.0}, {"date": "2021-07-28", "close": 1.028907, "volume": 29925.0}, {"date": "2021-07-29", "close": 1.03383, "volume": 33842.0}, {"date": "2021-07-30", "close": 1.03383, "volume": 87889.0}, {"date": "2021-08-02", "close": 1.043676, "volume": 10679.0}, {"date": "2021-08-03", "close": 1.043676, "volume": 50485.0}, {"date": "2021-08-04", "close": 1.03383, "volume": 16250.0}, {"date": "2021-08-05", "close": 1.043676, "volume": 45196.0}, {"date": "2021-08-06", "close": 1.038753, "volume": 52686.0}, {"date": "2021-08-09", "close": 1.023984, "volume": 53534.0}, {"date": "2021-08-10", "close": 1.038753, "volume": 7797.0}, {"date": "2021-08-11", "close": 1.028907, "volume": 47447.0}, {"date": "2021-08-12", "close": 1.03383, "volume": 114260.0}, {"date": "2021-08-13", "close": 1.023984, "volume": 136954.0}, {"date": "2021-08-16", "close": 1.048599, "volume": 122528.0}, {"date": "2021-08-17", "close": 1.053522, "volume": 54845.0}, {"date": "2021-08-18", "close": 1.03383, "volume": 3047.0}, {"date": "2021-08-19", "close": 1.038753, "volume": 45847.0}, {"date": "2021-08-20", "close": 1.048599, "volume": 64284.0}, {"date": "2021-08-23", "close": 1.053522, "volume": 52162.0}, {"date": "2021-08-24", "close": 1.053522, "volume": 50782.0}, {"date": "2021-08-25", "close": 1.043676, "volume": 356026.0}, {"date": "2021-08-26", "close": 1.053522, "volume": 105358.0}, {"date": "2021-08-27", "close": 1.058445, "volume": 47478.0}, {"date": "2021-08-30", "close": 1.053522, "volume": 182925.0}, {"date": "2021-08-31", "close": 1.053522, "volume": 50444.0}, {"date": "2021-09-01", "close": 1.053522, "volume": 88710.0}, {"date": "2021-09-02", "close": 1.053522, "volume": 58874.0}, {"date": "2021-09-03", "close": 1.053522, "volume": 59362.0}, {"date": "2021-09-06", "close": 1.043676, "volume": 98364.0}, {"date": "2021-09-07", "close": 1.053522, "volume": 95308.0}, {"date": "2021-09-08", "close": 1.053522, "volume": 81883.0}, {"date": "2021-09-09", "close": 1.053522, "volume": 329523.0}, {"date": "2021-09-10", "close": 1.043676, "volume": 155322.0}, {"date": "2021-09-13", "close": 1.053522, "volume": 144781.0}, {"date": "2021-09-14", "close": 1.053522, "volume": 140787.0}, {"date": "2021-09-15", "close": 1.053522, "volume": 258516.0}, {"date": "2021-09-16", "close": 1.053522, "volume": 88469.0}, {"date": "2021-09-17", "close": 1.048599, "volume": 41645.0}, {"date": "2021-09-20", "close": 1.038753, "volume": 130889.0}, {"date": "2021-09-21", "close": 1.053522, "volume": 46821.0}, {"date": "2021-09-22", "close": 1.043676, "volume": 2209.0}, {"date": "2021-09-23", "close": 1.048599, "volume": 20008.0}, {"date": "2021-09-24", "close": 1.053522, "volume": 109014.0}, {"date": "2021-09-27", "close": 1.048599, "volume": 82001.0}, {"date": "2021-09-28", "close": 1.053522, "volume": 98742.0}, {"date": "2021-09-29", "close": 1.043676, "volume": 58921.0}, {"date": "2021-09-30", "close": 1.053522, "volume": 69098.0}, {"date": "2021-10-01", "close": 1.048599, "volume": 220683.0}, {"date": "2021-10-04", "close": 1.053522, "volume": 175938.0}, {"date": "2021-10-05", "close": 1.068291, "volume": 131261.0}, {"date": "2021-10-06", "close": 1.058445, "volume": 67725.0}, {"date": "2021-10-07", "close": 1.053522, "volume": 73793.0}, {"date": "2021-10-08", "close": 1.063368, "volume": 67005.0}, {"date": "2021-10-11", "close": 1.078137, "volume": 219745.0}, {"date": "2021-10-12", "close": 1.078137, "volume": 212533.0}, {"date": "2021-10-13", "close": 1.073214, "volume": 66400.0}, {"date": "2021-10-14", "close": 1.073214, "volume": 189124.0}, {"date": "2021-10-15", "close": 1.068291, "volume": 151570.0}, {"date": "2021-10-18", "close": 1.019061, "volume": 152254.0}, {"date": "2021-10-19", "close": 1.038753, "volume": 65779.0}, {"date": "2021-10-20", "close": 1.053522, "volume": 130240.0}, {"date": "2021-10-21", "close": 1.053522, "volume": 60795.0}, {"date": "2021-10-22", "close": 1.043676, "volume": 130314.0}, {"date": "2021-10-25", "close": 1.038753, "volume": 126387.0}, {"date": "2021-10-26", "close": 1.028907, "volume": 111580.0}, {"date": "2021-10-27", "close": 1.023984, "volume": 84201.0}, {"date": "2021-10-28", "close": 1.028907, "volume": 92758.0}, {"date": "2021-10-29", "close": 1.03383, "volume": 29410.0}, {"date": "2021-11-01", "close": 1.023984, "volume": 14993.0}, {"date": "2021-11-02", "close": 1.028907, "volume": 44365.0}, {"date": "2021-11-03", "close": 1.03383, "volume": 52948.0}, {"date": "2021-11-04", "close": 1.038753, "volume": 38910.0}, {"date": "2021-11-05", "close": 1.023984, "volume": 80205.0}, {"date": "2021-11-08", "close": 1.028907, "volume": 123482.0}, {"date": "2021-11-09", "close": 1.019061, "volume": 80540.0}, {"date": "2021-11-10", "close": 1.023984, "volume": 110631.0}, {"date": "2021-11-11", "close": 1.03383, "volume": 180847.0}, {"date": "2021-11-12", "close": 1.028907, "volume": 955.0}, {"date": "2021-11-15", "close": 1.014138, "volume": 115251.0}, {"date": "2021-11-16", "close": 1.023984, "volume": 38087.0}, {"date": "2021-11-17", "close": 1.019061, "volume": 148742.0}, {"date": "2021-11-18", "close": 1.023984, "volume": 46503.0}, {"date": "2021-11-19", "close": 1.023984, "volume": 25493.0}, {"date": "2021-11-22", "close": 1.009215, "volume": 106699.0}, {"date": "2021-11-23", "close": 1.004292, "volume": 67465.0}, {"date": "2021-11-24", "close": 1.009215, "volume": 35856.0}, {"date": "2021-11-25", "close": 1.004292, "volume": 36511.0}, {"date": "2021-11-26", "close": 1.009215, "volume": 45225.0}, {"date": "2021-11-29", "close": 0.999369, "volume": 164246.0}, {"date": "2021-11-30", "close": 0.999369, "volume": 128989.0}, {"date": "2021-12-01", "close": 0.994446, "volume": 24857.0}, {"date": "2021-12-02", "close": 1.004292, "volume": 51514.0}, {"date": "2021-12-03", "close": 0.989523, "volume": 50880.0}, {"date": "2021-12-06", "close": 1.004292, "volume": 46212.0}, {"date": "2021-12-07", "close": 0.999369, "volume": 126063.0}, {"date": "2021-12-08", "close": 0.989523, "volume": 171492.0}, {"date": "2021-12-09", "close": 1.004292, "volume": 186938.0}, {"date": "2021-12-10", "close": 1.023984, "volume": 37605.0}, {"date": "2021-12-13", "close": 1.023984, "volume": 53996.0}, {"date": "2021-12-14", "close": 1.043676, "volume": 265958.0}, {"date": "2021-12-15", "close": 1.043676, "volume": 101348.0}, {"date": "2021-12-16", "close": 1.043676, "volume": 114565.0}, {"date": "2021-12-17", "close": 1.043676, "volume": 177611.0}, {"date": "2021-12-20", "close": 1.043676, "volume": 295211.0}, {"date": "2021-12-21", "close": 1.03383, "volume": 126492.0}, {"date": "2021-12-22", "close": 1.043676, "volume": 23806.0}, {"date": "2021-12-23", "close": 1.053522, "volume": 204952.0}, {"date": "2021-12-24", "close": 1.058445, "volume": 36504.0}, {"date": "2021-12-29", "close": 1.08306, "volume": 403486.0}, {"date": "2021-12-30", "close": 1.102752, "volume": 523394.0}, {"date": "2021-12-31", "close": 1.097829, "volume": 266664.0}, {"date": "2022-01-04", "close": 1.13229, "volume": 587769.0}, {"date": "2022-01-05", "close": 1.13229, "volume": 113550.0}, {"date": "2022-01-06", "close": 1.13229, "volume": 145821.0}, {"date": "2022-01-07", "close": 1.137213, "volume": 194147.0}, {"date": "2022-01-10", "close": 1.142136, "volume": 109309.0}, {"date": "2022-01-11", "close": 1.122444, "volume": 121577.0}, {"date": "2022-01-12", "close": 1.137213, "volume": 34725.0}, {"date": "2022-01-13", "close": 1.117521, "volume": 37851.0}, {"date": "2022-01-14", "close": 1.092906, "volume": 54837.0}, {"date": "2022-01-17", "close": 1.102752, "volume": 33587.0}, {"date": "2022-01-18", "close": 1.102752, "volume": 21339.0}, {"date": "2022-01-19", "close": 1.127367, "volume": 103563.0}, {"date": "2022-01-20", "close": 1.127367, "volume": 52376.0}, {"date": "2022-01-21", "close": 1.117521, "volume": 50828.0}, {"date": "2022-01-24", "close": 1.073214, "volume": 350915.0}, {"date": "2022-01-25", "close": 1.014138, "volume": 248475.0}, {"date": "2022-01-27", "close": 1.092906, "volume": 89312.0}, {"date": "2022-01-28", "close": 1.08306, "volume": 200325.0}, {"date": "2022-01-31", "close": 1.092906, "volume": 47214.0}, {"date": "2022-02-01", "close": 1.087983, "volume": 32434.0}, {"date": "2022-02-03", "close": 1.063368, "volume": 9493.0}, {"date": "2022-02-04", "close": 1.08306, "volume": 3047.0}, {"date": "2022-02-07", "close": 1.053522, "volume": 262149.0}, {"date": "2022-02-08", "close": 1.053522, "volume": 34963.0}, {"date": "2022-02-09", "close": 1.063368, "volume": 209016.0}, {"date": "2022-02-10", "close": 1.053522, "volume": 51798.0}, {"date": "2022-02-11", "close": 1.053522, "volume": 71184.0}, {"date": "2022-02-14", "close": 1.063368, "volume": 16113.0}, {"date": "2022-02-15", "close": 1.038753, "volume": 48645.0}, {"date": "2022-02-16", "close": 1.053522, "volume": 67197.0}, {"date": "2022-02-17", "close": 1.038753, "volume": 36263.0}, {"date": "2022-02-18", "close": 1.023984, "volume": 94371.0}, {"date": "2022-02-21", "close": 1.03383, "volume": 91750.0}, {"date": "2022-02-22", "close": 1.019061, "volume": 46175.0}, {"date": "2022-02-23", "close": 1.023984, "volume": 32142.0}, {"date": "2022-02-24", "close": 1.019061, "volume": 7323.0}, {"date": "2022-02-25", "close": 1.004292, "volume": 146572.0}, {"date": "2022-02-28", "close": 1.043676, "volume": 41246.0}, {"date": "2022-03-01", "close": 1.043676, "volume": 57130.0}, {"date": "2022-03-02", "close": 1.043676, "volume": 55379.0}, {"date": "2022-03-03", "close": 1.03383, "volume": 33008.0}, {"date": "2022-03-04", "close": 1.028907, "volume": 35318.0}, {"date": "2022-03-07", "close": 1.028907, "volume": 53547.0}, {"date": "2022-03-08", "close": 1.028907, "volume": 5078.0}, {"date": "2022-03-10", "close": 1.03383, "volume": 111900.0}, {"date": "2022-03-11", "close": 1.053522, "volume": 65595.0}, {"date": "2022-03-14", "close": 1.043676, "volume": 1016.0}, {"date": "2022-03-15", "close": 1.023984, "volume": 75691.0}, {"date": "2022-03-16", "close": 1.03383, "volume": 21836.0}, {"date": "2022-03-17", "close": 1.043676, "volume": 23482.0}, {"date": "2022-03-18", "close": 1.048599, "volume": 64479.0}, {"date": "2022-03-21", "close": 1.023984, "volume": 121202.0}, {"date": "2022-03-22", "close": 1.03383, "volume": 47227.0}, {"date": "2022-03-23", "close": 1.023984, "volume": 34536.0}, {"date": "2022-03-24", "close": 1.03383, "volume": 12410.0}, {"date": "2022-03-25", "close": 1.028907, "volume": 33935.0}, {"date": "2022-03-28", "close": 1.048599, "volume": 57892.0}, {"date": "2022-03-29", "close": 1.03383, "volume": 16758.0}, {"date": "2022-03-30", "close": 1.048599, "volume": 39824.0}, {"date": "2022-03-31", "close": 1.043676, "volume": 48901.0}, {"date": "2022-04-01", "close": 1.043676, "volume": 118153.0}, {"date": "2022-04-04", "close": 1.038753, "volume": 28848.0}, {"date": "2022-04-05", "close": 1.043676, "volume": 1219.0}, {"date": "2022-04-06", "close": 1.048599, "volume": 32318.0}, {"date": "2022-04-07", "close": 1.048599, "volume": 26429.0}, {"date": "2022-04-08", "close": 1.048599, "volume": 8535.0}, {"date": "2022-04-11", "close": 1.048599, "volume": 30247.0}, {"date": "2022-04-12", "close": 1.053522, "volume": 27930.0}, {"date": "2022-04-13", "close": 1.058445, "volume": 48769.0}, {"date": "2022-04-14", "close": 1.053522, "volume": 89796.0}, {"date": "2022-04-19", "close": 1.053522, "volume": 106064.0}, {"date": "2022-04-20", "close": 1.08306, "volume": 42563.0}, {"date": "2022-04-21", "close": 1.053522, "volume": 50036.0}, {"date": "2022-04-22", "close": 1.053522, "volume": 53663.0}, {"date": "2022-04-26", "close": 1.068291, "volume": 108397.0}, {"date": "2022-04-27", "close": 1.063368, "volume": 12046.0}, {"date": "2022-04-28", "close": 1.063368, "volume": 11142.0}, {"date": "2022-04-29", "close": 1.043676, "volume": 15438.0}, {"date": "2022-05-02", "close": 1.068291, "volume": 63663.0}, {"date": "2022-05-03", "close": 1.038753, "volume": 15706.0}, {"date": "2022-05-05", "close": 1.038753, "volume": 95339.0}, {"date": "2022-05-06", "close": 1.023984, "volume": 148284.0}, {"date": "2022-05-09", "close": 1.014138, "volume": 44373.0}, {"date": "2022-05-10", "close": 0.9846, "volume": 167451.0}, {"date": "2022-05-11", "close": 1.004292, "volume": 121611.0}, {"date": "2022-05-12", "close": 0.974754, "volume": 36543.0}, {"date": "2022-05-13", "close": 1.019061, "volume": 196838.0}, {"date": "2022-05-16", "close": 0.964908, "volume": 233008.0}, {"date": "2022-05-17", "close": 0.940293, "volume": 74879.0}, {"date": "2022-05-18", "close": 0.93537, "volume": 85295.0}, {"date": "2022-05-19", "close": 0.940293, "volume": 35796.0}, {"date": "2022-05-20", "close": 0.945216, "volume": 57981.0}, {"date": "2022-05-23", "close": 0.915678, "volume": 78339.0}, {"date": "2022-05-24", "close": 0.915678, "volume": 51118.0}, {"date": "2022-05-25", "close": 0.950139, "volume": 11258.0}, {"date": "2022-05-26", "close": 0.93537, "volume": 116382.0}, {"date": "2022-05-27", "close": 0.915678, "volume": 278286.0}, {"date": "2022-05-30", "close": 0.915678, "volume": 50318.0}, {"date": "2022-05-31", "close": 0.900909, "volume": 113373.0}, {"date": "2022-06-01", "close": 0.900909, "volume": 124490.0}, {"date": "2022-06-02", "close": 0.905832, "volume": 70222.0}, {"date": "2022-06-03", "close": 0.905832, "volume": 10156.0}, {"date": "2022-06-06", "close": 0.88614, "volume": 28017.0}, {"date": "2022-06-07", "close": 0.881217, "volume": 95285.0}, {"date": "2022-06-08", "close": 0.827064, "volume": 189802.0}, {"date": "2022-06-09", "close": 0.817218, "volume": 70672.0}, {"date": "2022-06-10", "close": 0.822141, "volume": 64343.0}, {"date": "2022-06-14", "close": 0.807372, "volume": 149262.0}, {"date": "2022-06-15", "close": 0.797526, "volume": 42663.0}, {"date": "2022-06-16", "close": 0.802449, "volume": 39219.0}, {"date": "2022-06-17", "close": 0.767988, "volume": 123658.0}, {"date": "2022-06-20", "close": 0.748296, "volume": 79617.0}, {"date": "2022-06-21", "close": 0.772911, "volume": 49686.0}, {"date": "2022-06-22", "close": 0.743373, "volume": 110697.0}, {"date": "2022-06-23", "close": 0.763065, "volume": 90101.0}, {"date": "2022-06-24", "close": 0.78768, "volume": 47674.0}, {"date": "2022-06-27", "close": 0.767988, "volume": 165327.0}, {"date": "2022-06-28", "close": 0.767988, "volume": 233117.0}, {"date": "2022-06-29", "close": 0.718758, "volume": 787082.0}, {"date": "2022-06-30", "close": 0.723681, "volume": 68592.0}, {"date": "2022-07-01", "close": 0.758142, "volume": 52889.0}, {"date": "2022-07-04", "close": 0.777834, "volume": 57313.0}, {"date": "2022-07-05", "close": 0.772911, "volume": 49008.0}, {"date": "2022-07-06", "close": 0.782757, "volume": 76357.0}, {"date": "2022-07-07", "close": 0.782757, "volume": 12873.0}, {"date": "2022-07-08", "close": 0.772911, "volume": 76970.0}, {"date": "2022-07-12", "close": 0.767988, "volume": 12943.0}, {"date": "2022-07-13", "close": 0.763065, "volume": 44795.0}, {"date": "2022-07-14", "close": 0.767988, "volume": 44904.0}, {"date": "2022-07-15", "close": 0.767988, "volume": 32237.0}, {"date": "2022-07-18", "close": 0.753219, "volume": 98517.0}, {"date": "2022-07-19", "close": 0.748296, "volume": 14487.0}, {"date": "2022-07-20", "close": 0.78768, "volume": 151831.0}, {"date": "2022-07-21", "close": 0.807372, "volume": 61700.0}, {"date": "2022-07-22", "close": 0.792603, "volume": 28242.0}, {"date": "2022-07-25", "close": 0.782757, "volume": 5279.0}, {"date": "2022-07-26", "close": 0.782757, "volume": 12188.0}, {"date": "2022-07-27", "close": 0.777834, "volume": 21092.0}, {"date": "2022-07-28", "close": 0.817218, "volume": 62162.0}, {"date": "2022-07-29", "close": 0.807372, "volume": 169.0}, {"date": "2022-08-01", "close": 0.83691, "volume": 14462.0}, {"date": "2022-08-02", "close": 0.846756, "volume": 102167.0}, {"date": "2022-08-03", "close": 0.846756, "volume": 19053.0}, {"date": "2022-08-04", "close": 0.851679, "volume": 26882.0}, {"date": "2022-08-05", "close": 0.846756, "volume": 52967.0}, {"date": "2022-08-08", "close": 0.856602, "volume": 22309.0}, {"date": "2022-08-09", "close": 0.876294, "volume": 52555.0}, {"date": "2022-08-10", "close": 0.871371, "volume": 57436.0}, {"date": "2022-08-11", "close": 0.88614, "volume": 9629.0}, {"date": "2022-08-12", "close": 0.871371, "volume": 135869.0}, {"date": "2022-08-15", "close": 0.88614, "volume": 20313.0}, {"date": "2022-08-17", "close": 0.915678, "volume": 40493.0}, {"date": "2022-08-18", "close": 0.915678, "volume": 17276.0}, {"date": "2022-08-19", "close": 0.881217, "volume": 42485.0}, {"date": "2022-08-22", "close": 0.905832, "volume": 3047.0}, {"date": "2022-08-23", "close": 0.876294, "volume": 56547.0}, {"date": "2022-08-24", "close": 0.915678, "volume": 11294.0}, {"date": "2022-08-25", "close": 0.881217, "volume": 8988.0}, {"date": "2022-08-26", "close": 0.910755, "volume": 1141.0}, {"date": "2022-08-29", "close": 0.910755, "volume": 6531.0}, {"date": "2022-08-30", "close": 0.915678, "volume": 60938.0}, {"date": "2022-08-31", "close": 0.915678, "volume": 70998.0}, {"date": "2022-09-01", "close": 0.915678, "volume": 3254.0}, {"date": "2022-09-02", "close": 0.88614, "volume": 35692.0}, {"date": "2022-09-05", "close": 0.925524, "volume": 50852.0}, {"date": "2022-09-07", "close": 0.925524, "volume": 4113.0}, {"date": "2022-09-08", "close": 0.900909, "volume": 5078.0}, {"date": "2022-09-09", "close": 0.88614, "volume": 386.0}, {"date": "2022-09-12", "close": 0.876294, "volume": 3786.0}, {"date": "2022-09-13", "close": 0.861525, "volume": 35587.0}, {"date": "2022-09-14", "close": 0.866448, "volume": 1168.0}, {"date": "2022-09-15", "close": 0.891063, "volume": 68210.0}, {"date": "2022-09-16", "close": 0.891063, "volume": 40463.0}, {"date": "2022-09-19", "close": 0.900909, "volume": 49040.0}, {"date": "2022-09-20", "close": 0.900909, "volume": 1529.0}, {"date": "2022-09-21", "close": 0.866448, "volume": 39731.0}, {"date": "2022-09-23", "close": 0.866448, "volume": 6348.0}, {"date": "2022-09-26", "close": 0.827064, "volume": 48955.0}, {"date": "2022-09-27", "close": 0.876294, "volume": 6195.0}, {"date": "2022-09-28", "close": 0.856602, "volume": 3047.0}, {"date": "2022-09-29", "close": 0.856602, "volume": 102.0}, {"date": "2022-09-30", "close": 0.856602, "volume": 2031.0}, {"date": "2022-10-03", "close": 0.851679, "volume": 1166.0}, {"date": "2022-10-04", "close": 0.841833, "volume": 8125.0}, {"date": "2022-10-05", "close": 0.827064, "volume": 6844.0}, {"date": "2022-10-06", "close": 0.83691, "volume": 82095.0}, {"date": "2022-10-07", "close": 0.846756, "volume": 8168.0}, {"date": "2022-10-10", "close": 0.831987, "volume": 51798.0}, {"date": "2022-10-12", "close": 0.827064, "volume": 71252.0}, {"date": "2022-10-13", "close": 0.831987, "volume": 3129.0}, {"date": "2022-10-14", "close": 0.841833, "volume": 43206.0}, {"date": "2022-10-17", "close": 0.797526, "volume": 58478.0}, {"date": "2022-10-18", "close": 0.777834, "volume": 33751.0}, {"date": "2022-10-19", "close": 0.763065, "volume": 75057.0}, {"date": "2022-10-20", "close": 0.78768, "volume": 67897.0}, {"date": "2022-10-21", "close": 0.78768, "volume": 1422.0}, {"date": "2022-10-24", "close": 0.753219, "volume": 114776.0}, {"date": "2022-10-25", "close": 0.753219, "volume": 44149.0}, {"date": "2022-10-26", "close": 0.782757, "volume": 40920.0}, {"date": "2022-10-28", "close": 0.777834, "volume": 72859.0}, {"date": "2022-10-31", "close": 0.777834, "volume": 18483.0}, {"date": "2022-11-01", "close": 0.753219, "volume": 60293.0}, {"date": "2022-11-02", "close": 0.748296, "volume": 100741.0}, {"date": "2022-11-03", "close": 0.743373, "volume": 68077.0}, {"date": "2022-11-04", "close": 0.748296, "volume": 21803.0}, {"date": "2022-11-07", "close": 0.767988, "volume": 102499.0}, {"date": "2022-11-08", "close": 0.767988, "volume": 18.0}, {"date": "2022-11-09", "close": 0.777834, "volume": 5568.0}, {"date": "2022-11-11", "close": 0.767988, "volume": 20618.0}, {"date": "2022-11-14", "close": 0.782757, "volume": 72000.0}, {"date": "2022-11-15", "close": 0.78768, "volume": 30872.0}, {"date": "2022-11-16", "close": 0.767988, "volume": 40229.0}, {"date": "2022-11-17", "close": 0.78768, "volume": 28506.0}, {"date": "2022-11-22", "close": 0.78768, "volume": 12188.0}, {"date": "2022-11-23", "close": 0.758142, "volume": 48751.0}, {"date": "2022-11-24", "close": 0.78768, "volume": 22607.0}, {"date": "2022-11-25", "close": 0.78768, "volume": 61.0}, {"date": "2022-11-28", "close": 0.763065, "volume": 2732.0}, {"date": "2022-11-29", "close": 0.792603, "volume": 31932.0}, {"date": "2022-11-30", "close": 0.748296, "volume": 137803.0}, {"date": "2022-12-01", "close": 0.748296, "volume": 95713.0}, {"date": "2022-12-02", "close": 0.73845, "volume": 286518.0}, {"date": "2022-12-05", "close": 0.758142, "volume": 83369.0}, {"date": "2022-12-06", "close": 0.777834, "volume": 19503.0}, {"date": "2022-12-07", "close": 0.753219, "volume": 10156.0}, {"date": "2022-12-08", "close": 0.73845, "volume": 51493.0}, {"date": "2022-12-09", "close": 0.73845, "volume": 51036.0}, {"date": "2022-12-12", "close": 0.728604, "volume": 63074.0}, {"date": "2022-12-13", "close": 0.73845, "volume": 59361.0}, {"date": "2022-12-14", "close": 0.733527, "volume": 65125.0}, {"date": "2022-12-15", "close": 0.763065, "volume": 82084.0}, {"date": "2022-12-16", "close": 0.753219, "volume": 68935.0}, {"date": "2022-12-19", "close": 0.758142, "volume": 45266.0}, {"date": "2022-12-20", "close": 0.73845, "volume": 30706.0}, {"date": "2022-12-21", "close": 0.733527, "volume": 19297.0}, {"date": "2022-12-22", "close": 0.73845, "volume": 33683.0}, {"date": "2022-12-23", "close": 0.73845, "volume": 8069.0}, {"date": "2022-12-30", "close": 0.73845, "volume": 24158.0}, {"date": "2023-01-04", "close": 0.758142, "volume": 13229.0}, {"date": "2023-01-05", "close": 0.748296, "volume": 17659.0}, {"date": "2023-01-06", "close": 0.758142, "volume": 10735.0}, {"date": "2023-01-09", "close": 0.758142, "volume": 7733.0}, {"date": "2023-01-10", "close": 0.758142, "volume": 10156.0}, {"date": "2023-01-11", "close": 0.748296, "volume": 89510.0}, {"date": "2023-01-12", "close": 0.748296, "volume": 46329.0}, {"date": "2023-01-13", "close": 0.748296, "volume": 52614.0}, {"date": "2023-01-16", "close": 0.753219, "volume": 60309.0}, {"date": "2023-01-17", "close": 0.753219, "volume": 77210.0}, {"date": "2023-01-18", "close": 0.753219, "volume": 96778.0}, {"date": "2023-01-19", "close": 0.758142, "volume": 14139.0}, {"date": "2023-01-20", "close": 0.758142, "volume": 13546.0}, {"date": "2023-01-23", "close": 0.73845, "volume": 16667.0}, {"date": "2023-01-24", "close": 0.758142, "volume": 15235.0}, {"date": "2023-01-27", "close": 0.73845, "volume": 147423.0}, {"date": "2023-01-30", "close": 0.753219, "volume": 1016.0}, {"date": "2023-01-31", "close": 0.758142, "volume": 17144.0}, {"date": "2023-02-01", "close": 0.753219, "volume": 1840.0}, {"date": "2023-02-02", "close": 0.758142, "volume": 40443.0}, {"date": "2023-02-03", "close": 0.767988, "volume": 77610.0}, {"date": "2023-02-06", "close": 0.767988, "volume": 200110.0}, {"date": "2023-02-07", "close": 0.763065, "volume": 99876.0}, {"date": "2023-02-08", "close": 0.753219, "volume": 81875.0}, {"date": "2023-02-09", "close": 0.78768, "volume": 10158.0}, {"date": "2023-02-10", "close": 0.758142, "volume": 70454.0}, {"date": "2023-02-13", "close": 0.758142, "volume": 14219.0}, {"date": "2023-02-14", "close": 0.758142, "volume": 3673.0}, {"date": "2023-02-15", "close": 0.758142, "volume": 89885.0}, {"date": "2023-02-16", "close": 0.772911, "volume": 71181.0}, {"date": "2023-02-17", "close": 0.807372, "volume": 115361.0}, {"date": "2023-02-20", "close": 0.78768, "volume": 25722.0}, {"date": "2023-02-21", "close": 0.78768, "volume": 48974.0}, {"date": "2023-02-22", "close": 0.767988, "volume": 104488.0}, {"date": "2023-02-23", "close": 0.777834, "volume": 150210.0}, {"date": "2023-02-24", "close": 0.782757, "volume": 40688.0}, {"date": "2023-02-27", "close": 0.782757, "volume": 3451.0}, {"date": "2023-02-28", "close": 0.78768, "volume": 44292.0}, {"date": "2023-03-01", "close": 0.78768, "volume": 53078.0}, {"date": "2023-03-02", "close": 0.753219, "volume": 453634.0}, {"date": "2023-03-03", "close": 0.763065, "volume": 39206.0}, {"date": "2023-03-06", "close": 0.767988, "volume": 22106.0}, {"date": "2023-03-07", "close": 0.763065, "volume": 170716.0}, {"date": "2023-03-08", "close": 0.767988, "volume": 70339.0}, {"date": "2023-03-09", "close": 0.767988, "volume": 5078.0}, {"date": "2023-03-10", "close": 0.777834, "volume": 42513.0}, {"date": "2023-03-13", "close": 0.78768, "volume": 6428.0}, {"date": "2023-03-14", "close": 0.763065, "volume": 56172.0}, {"date": "2023-03-15", "close": 0.777834, "volume": 406.0}, {"date": "2023-03-16", "close": 0.763065, "volume": 1844.0}, {"date": "2023-03-17", "close": 0.767988, "volume": 33033.0}, {"date": "2023-03-20", "close": 0.767988, "volume": 35605.0}, {"date": "2023-03-21", "close": 0.763065, "volume": 6795.0}, {"date": "2023-03-22", "close": 0.763065, "volume": 198050.0}, {"date": "2023-03-23", "close": 0.782757, "volume": 25391.0}, {"date": "2023-03-24", "close": 0.767988, "volume": 26751.0}, {"date": "2023-03-27", "close": 0.758142, "volume": 10867.0}, {"date": "2023-03-28", "close": 0.753219, "volume": 25041.0}, {"date": "2023-03-29", "close": 0.767988, "volume": 80765.0}, {"date": "2023-03-30", "close": 0.767988, "volume": 9780.0}, {"date": "2023-03-31", "close": 0.772911, "volume": 27059.0}, {"date": "2023-04-03", "close": 0.782757, "volume": 30520.0}, {"date": "2023-04-04", "close": 0.777834, "volume": 29605.0}, {"date": "2023-04-05", "close": 0.782757, "volume": 111441.0}, {"date": "2023-04-06", "close": 0.782757, "volume": 153029.0}, {"date": "2023-04-11", "close": 0.73845, "volume": 217383.0}, {"date": "2023-04-12", "close": 0.73845, "volume": 66840.0}, {"date": "2023-04-13", "close": 0.748296, "volume": 68091.0}, {"date": "2023-04-14", "close": 0.73845, "volume": 22356.0}, {"date": "2023-04-17", "close": 0.73845, "volume": 54842.0}, {"date": "2023-04-18", "close": 0.723681, "volume": 27194.0}, {"date": "2023-04-19", "close": 0.73845, "volume": 69080.0}, {"date": "2023-04-20", "close": 0.728604, "volume": 26111.0}, {"date": "2023-04-21", "close": 0.733527, "volume": 127073.0}, {"date": "2023-04-24", "close": 0.73845, "volume": 76415.0}, {"date": "2023-04-26", "close": 0.73845, "volume": 102431.0}, {"date": "2023-04-27", "close": 0.733527, "volume": 9196.0}, {"date": "2023-04-28", "close": 0.728604, "volume": 32200.0}, {"date": "2023-05-01", "close": 0.728604, "volume": 63126.0}, {"date": "2023-05-02", "close": 0.723681, "volume": 82543.0}, {"date": "2023-05-03", "close": 0.728604, "volume": 40190.0}, {"date": "2023-05-04", "close": 0.728604, "volume": 34314.0}, {"date": "2023-05-05", "close": 0.718758, "volume": 61247.0}, {"date": "2023-05-08", "close": 0.723681, "volume": 31370.0}, {"date": "2023-05-09", "close": 0.728604, "volume": 55554.0}, {"date": "2023-05-10", "close": 0.728604, "volume": 7109.0}, {"date": "2023-05-11", "close": 0.723681, "volume": 8291.0}, {"date": "2023-05-12", "close": 0.68922, "volume": 223767.0}, {"date": "2023-05-15", "close": 0.708912, "volume": 9252.0}, {"date": "2023-05-16", "close": 0.728604, "volume": 15746.0}, {"date": "2023-05-17", "close": 0.708912, "volume": 76061.0}, {"date": "2023-05-18", "close": 0.703989, "volume": 41960.0}, {"date": "2023-05-19", "close": 0.699066, "volume": 137902.0}, {"date": "2023-05-22", "close": 0.699066, "volume": 119923.0}, {"date": "2023-05-23", "close": 0.68922, "volume": 126436.0}, {"date": "2023-05-24", "close": 0.68922, "volume": 113501.0}, {"date": "2023-05-25", "close": 0.68922, "volume": 237020.0}, {"date": "2023-05-26", "close": 0.68922, "volume": 1451.0}, {"date": "2023-05-29", "close": 0.68922, "volume": 54138.0}, {"date": "2023-05-30", "close": 0.679374, "volume": 146974.0}, {"date": "2023-05-31", "close": 0.659682, "volume": 94866.0}, {"date": "2023-06-01", "close": 0.669528, "volume": 9656.0}, {"date": "2023-06-02", "close": 0.68922, "volume": 89879.0}, {"date": "2023-06-05", "close": 0.674451, "volume": 58964.0}, {"date": "2023-06-06", "close": 0.68922, "volume": 6317.0}, {"date": "2023-06-07", "close": 0.679374, "volume": 2564.0}, {"date": "2023-06-08", "close": 0.679374, "volume": 6419.0}, {"date": "2023-06-09", "close": 0.679374, "volume": 4362.0}, {"date": "2023-06-13", "close": 0.669528, "volume": 67328.0}, {"date": "2023-06-14", "close": 0.669528, "volume": 197104.0}, {"date": "2023-06-15", "close": 0.654759, "volume": 76480.0}, {"date": "2023-06-16", "close": 0.659682, "volume": 146825.0}, {"date": "2023-06-19", "close": 0.659682, "volume": 56796.0}, {"date": "2023-06-20", "close": 0.654759, "volume": 124290.0}, {"date": "2023-06-21", "close": 0.644913, "volume": 95776.0}, {"date": "2023-06-22", "close": 0.63999, "volume": 21479.0}, {"date": "2023-06-23", "close": 0.649836, "volume": 47903.0}, {"date": "2023-06-26", "close": 0.63999, "volume": 37189.0}, {"date": "2023-06-27", "close": 0.644913, "volume": 34372.0}, {"date": "2023-06-28", "close": 0.654759, "volume": 28679.0}, {"date": "2023-06-29", "close": 0.664605, "volume": 183125.0}, {"date": "2023-06-30", "close": 0.654759, "volume": 185600.0}, {"date": "2023-07-03", "close": 0.679374, "volume": 18055.0}, {"date": "2023-07-04", "close": 0.684297, "volume": 63423.0}, {"date": "2023-07-05", "close": 0.708912, "volume": 4164.0}, {"date": "2023-07-06", "close": 0.68922, "volume": 43459.0}, {"date": "2023-07-07", "close": 0.679374, "volume": 92422.0}, {"date": "2023-07-10", "close": 0.684297, "volume": 5154.0}, {"date": "2023-07-12", "close": 0.674451, "volume": 19156.0}, {"date": "2023-07-13", "close": 0.684297, "volume": 58153.0}, {"date": "2023-07-14", "close": 0.684297, "volume": 129662.0}, {"date": "2023-07-17", "close": 0.679374, "volume": 195858.0}, {"date": "2023-07-18", "close": 0.684297, "volume": 63969.0}, {"date": "2023-07-19", "close": 0.68922, "volume": 171797.0}, {"date": "2023-07-20", "close": 0.68922, "volume": 13451.0}, {"date": "2023-07-21", "close": 0.68922, "volume": 8548.0}, {"date": "2023-07-24", "close": 0.68922, "volume": 143102.0}, {"date": "2023-07-25", "close": 0.703989, "volume": 51848.0}, {"date": "2023-07-26", "close": 0.699066, "volume": 69753.0}, {"date": "2023-07-27", "close": 0.703989, "volume": 147931.0}, {"date": "2023-07-28", "close": 0.703989, "volume": 20313.0}, {"date": "2023-07-31", "close": 0.708912, "volume": 17961.0}, {"date": "2023-08-01", "close": 0.718758, "volume": 130071.0}, {"date": "2023-08-02", "close": 0.699066, "volume": 286517.0}, {"date": "2023-08-03", "close": 0.718758, "volume": 83904.0}, {"date": "2023-08-04", "close": 0.699066, "volume": 159167.0}, {"date": "2023-08-07", "close": 0.68922, "volume": 52529.0}, {"date": "2023-08-08", "close": 0.684297, "volume": 135472.0}, {"date": "2023-08-09", "close": 0.718758, "volume": 100631.0}, {"date": "2023-08-10", "close": 0.68922, "volume": 58629.0}, {"date": "2023-08-11", "close": 0.68922, "volume": 169414.0}, {"date": "2023-08-14", "close": 0.708912, "volume": 95342.0}, {"date": "2023-08-15", "close": 0.718758, "volume": 223990.0}, {"date": "2023-08-16", "close": 0.703989, "volume": 76707.0}, {"date": "2023-08-17", "close": 0.708912, "volume": 104319.0}, {"date": "2023-08-18", "close": 0.708912, "volume": 44698.0}, {"date": "2023-08-21", "close": 0.703989, "volume": 2911.0}, {"date": "2023-08-22", "close": 0.713835, "volume": 33867.0}, {"date": "2023-08-23", "close": 0.703989, "volume": 11296.0}, {"date": "2023-08-24", "close": 0.703989, "volume": 35350.0}, {"date": "2023-08-25", "close": 0.699066, "volume": 18130.0}, {"date": "2023-08-28", "close": 0.708912, "volume": 90509.0}, {"date": "2023-08-29", "close": 0.718758, "volume": 105729.0}, {"date": "2023-08-30", "close": 0.733527, "volume": 67004.0}, {"date": "2023-08-31", "close": 0.718758, "volume": 32032.0}, {"date": "2023-09-01", "close": 0.728604, "volume": 11971.0}, {"date": "2023-09-04", "close": 0.73845, "volume": 11935.0}, {"date": "2023-09-05", "close": 0.73845, "volume": 28174.0}, {"date": "2023-09-06", "close": 0.713835, "volume": 210603.0}, {"date": "2023-09-07", "close": 0.73845, "volume": 176586.0}, {"date": "2023-09-08", "close": 0.748296, "volume": 32651.0}, {"date": "2023-09-11", "close": 0.733527, "volume": 39629.0}, {"date": "2023-09-12", "close": 0.718758, "volume": 197229.0}, {"date": "2023-09-13", "close": 0.718758, "volume": 2035.0}, {"date": "2023-09-14", "close": 0.73845, "volume": 53517.0}, {"date": "2023-09-15", "close": 0.718758, "volume": 23839.0}, {"date": "2023-09-18", "close": 0.723681, "volume": 11554.0}, {"date": "2023-09-19", "close": 0.723681, "volume": 49644.0}, {"date": "2023-09-20", "close": 0.723681, "volume": 31084.0}, {"date": "2023-09-21", "close": 0.718758, "volume": 179390.0}, {"date": "2023-09-22", "close": 0.728604, "volume": 91872.0}, {"date": "2023-09-25", "close": 0.733527, "volume": 29289.0}, {"date": "2023-09-26", "close": 0.733527, "volume": 352703.0}, {"date": "2023-09-27", "close": 0.748296, "volume": 121958.0}, {"date": "2023-09-28", "close": 0.73845, "volume": 98269.0}, {"date": "2023-09-29", "close": 0.73845, "volume": 44338.0}, {"date": "2023-10-02", "close": 0.743373, "volume": 38153.0}, {"date": "2023-10-03", "close": 0.718758, "volume": 179942.0}, {"date": "2023-10-04", "close": 0.703989, "volume": 36216.0}, {"date": "2023-10-05", "close": 0.699066, "volume": 20211.0}, {"date": "2023-10-06", "close": 0.699066, "volume": 92626.0}, {"date": "2023-10-09", "close": 0.679374, "volume": 80634.0}, {"date": "2023-10-10", "close": 0.68922, "volume": 23658.0}, {"date": "2023-10-11", "close": 0.708912, "volume": 17906.0}, {"date": "2023-10-12", "close": 0.699066, "volume": 8692.0}, {"date": "2023-10-13", "close": 0.699066, "volume": 10869.0}, {"date": "2023-10-16", "close": 0.68922, "volume": 41555.0}, {"date": "2023-10-17", "close": 0.699066, "volume": 3123.0}, {"date": "2023-10-18", "close": 0.708912, "volume": 30193.0}, {"date": "2023-10-19", "close": 0.68922, "volume": 24415.0}, {"date": "2023-10-20", "close": 0.699066, "volume": 69951.0}, {"date": "2023-10-23", "close": 0.679374, "volume": 37645.0}, {"date": "2023-10-24", "close": 0.679374, "volume": 18535.0}, {"date": "2023-10-25", "close": 0.68922, "volume": 82018.0}, {"date": "2023-10-26", "close": 0.694143, "volume": 27422.0}, {"date": "2023-10-27", "close": 0.679374, "volume": 57189.0}, {"date": "2023-10-30", "close": 0.669528, "volume": 133281.0}, {"date": "2023-10-31", "close": 0.669528, "volume": 85777.0}, {"date": "2023-11-01", "close": 0.699066, "volume": 10629.0}, {"date": "2023-11-02", "close": 0.699066, "volume": 29660.0}, {"date": "2023-11-03", "close": 0.699066, "volume": 57301.0}, {"date": "2023-11-06", "close": 0.694143, "volume": 4818.0}, {"date": "2023-11-07", "close": 0.694143, "volume": 29081.0}, {"date": "2023-11-08", "close": 0.708912, "volume": 70389.0}, {"date": "2023-11-09", "close": 0.708912, "volume": 83334.0}, {"date": "2023-11-10", "close": 0.679374, "volume": 4672.0}, {"date": "2023-11-13", "close": 0.703989, "volume": 14446.0}, {"date": "2023-11-14", "close": 0.703989, "volume": 11889.0}, {"date": "2023-11-15", "close": 0.703989, "volume": 101037.0}, {"date": "2023-11-16", "close": 0.703989, "volume": 609.0}, {"date": "2023-11-17", "close": 0.708912, "volume": 26244.0}, {"date": "2023-11-20", "close": 0.68922, "volume": 6754.0}, {"date": "2023-11-21", "close": 0.68922, "volume": 48243.0}, {"date": "2023-11-22", "close": 0.68922, "volume": 30469.0}, {"date": "2023-11-23", "close": 0.674451, "volume": 182083.0}, {"date": "2023-11-24", "close": 0.674451, "volume": 49230.0}, {"date": "2023-11-27", "close": 0.68922, "volume": 32419.0}, {"date": "2023-11-28", "close": 0.68922, "volume": 61811.0}, {"date": "2023-11-29", "close": 0.68922, "volume": 19729.0}, {"date": "2023-11-30", "close": 0.68922, "volume": 41208.0}, {"date": "2023-12-01", "close": 0.684297, "volume": 33516.0}, {"date": "2023-12-04", "close": 0.684297, "volume": 22413.0}, {"date": "2023-12-05", "close": 0.679374, "volume": 26246.0}, {"date": "2023-12-06", "close": 0.684297, "volume": 69626.0}, {"date": "2023-12-07", "close": 0.703989, "volume": 56297.0}, {"date": "2023-12-08", "close": 0.708912, "volume": 158167.0}, {"date": "2023-12-11", "close": 0.708912, "volume": 732.0}, {"date": "2023-12-12", "close": 0.708912, "volume": 20.0}, {"date": "2023-12-13", "close": 0.708912, "volume": 1412.0}, {"date": "2023-12-14", "close": 0.699066, "volume": 144062.0}, {"date": "2023-12-15", "close": 0.679374, "volume": 70827.0}, {"date": "2023-12-18", "close": 0.684297, "volume": 77719.0}, {"date": "2023-12-19", "close": 0.68922, "volume": 52139.0}, {"date": "2023-12-20", "close": 0.68922, "volume": 177680.0}, {"date": "2023-12-21", "close": 0.694143, "volume": 41643.0}, {"date": "2023-12-22", "close": 0.703989, "volume": 64245.0}, {"date": "2023-12-27", "close": 0.699066, "volume": 32287.0}, {"date": "2023-12-28", "close": 0.713835, "volume": 148182.0}, {"date": "2023-12-29", "close": 0.713835, "volume": 10160.0}, {"date": "2024-01-02", "close": 0.713835, "volume": 31.0}, {"date": "2024-01-03", "close": 0.703989, "volume": 4.0}, {"date": "2024-01-04", "close": 0.703989, "volume": 64713.0}, {"date": "2024-01-05", "close": 0.708912, "volume": 9346.0}, {"date": "2024-01-08", "close": 0.68922, "volume": 23532.0}, {"date": "2024-01-09", "close": 0.703989, "volume": 26719.0}, {"date": "2024-01-10", "close": 0.708912, "volume": 13868.0}, {"date": "2024-01-11", "close": 0.708912, "volume": 312200.0}, {"date": "2024-01-12", "close": 0.733527, "volume": 193829.0}, {"date": "2024-01-15", "close": 0.718758, "volume": 102076.0}, {"date": "2024-01-16", "close": 0.728604, "volume": 35277.0}, {"date": "2024-01-17", "close": 0.713835, "volume": 41000.0}, {"date": "2024-01-18", "close": 0.723681, "volume": 59440.0}, {"date": "2024-01-19", "close": 0.723681, "volume": 56815.0}, {"date": "2024-01-22", "close": 0.718758, "volume": 115500.0}, {"date": "2024-01-23", "close": 0.713835, "volume": 62529.0}, {"date": "2024-01-24", "close": 0.718758, "volume": 82408.0}, {"date": "2024-01-25", "close": 0.713835, "volume": 69613.0}, {"date": "2024-01-29", "close": 0.718758, "volume": 36047.0}, {"date": "2024-01-30", "close": 0.713835, "volume": 31896.0}, {"date": "2024-01-31", "close": 0.718758, "volume": 72009.0}, {"date": "2024-02-01", "close": 0.718758, "volume": 23888.0}, {"date": "2024-02-02", "close": 0.718758, "volume": 44087.0}, {"date": "2024-02-05", "close": 0.728604, "volume": 58795.0}, {"date": "2024-02-06", "close": 0.718758, "volume": 30685.0}, {"date": "2024-02-07", "close": 0.718758, "volume": 75960.0}, {"date": "2024-02-08", "close": 0.713835, "volume": 28876.0}, {"date": "2024-02-09", "close": 0.723681, "volume": 97895.0}, {"date": "2024-02-12", "close": 0.723681, "volume": 90392.0}, {"date": "2024-02-13", "close": 0.728604, "volume": 77795.0}, {"date": "2024-02-14", "close": 0.728604, "volume": 80725.0}, {"date": "2024-02-15", "close": 0.73845, "volume": 80923.0}, {"date": "2024-02-16", "close": 0.73845, "volume": 88564.0}, {"date": "2024-02-19", "close": 0.728604, "volume": 113517.0}, {"date": "2024-02-20", "close": 0.73845, "volume": 33926.0}, {"date": "2024-02-21", "close": 0.743373, "volume": 84035.0}, {"date": "2024-02-22", "close": 0.73845, "volume": 44028.0}, {"date": "2024-02-23", "close": 0.748296, "volume": 89804.0}, {"date": "2024-02-26", "close": 0.758142, "volume": 113428.0}, {"date": "2024-02-27", "close": 0.772911, "volume": 79018.0}, {"date": "2024-02-28", "close": 0.777834, "volume": 54163.0}, {"date": "2024-02-29", "close": 0.777834, "volume": 81203.0}, {"date": "2024-03-01", "close": 0.78768, "volume": 189423.0}, {"date": "2024-03-04", "close": 0.772911, "volume": 217835.0}, {"date": "2024-03-05", "close": 0.763065, "volume": 79281.0}, {"date": "2024-03-06", "close": 0.777834, "volume": 281471.0}, {"date": "2024-03-07", "close": 0.812295, "volume": 68649.0}, {"date": "2024-03-08", "close": 0.802449, "volume": 104514.0}, {"date": "2024-03-11", "close": 0.78768, "volume": 75935.0}, {"date": "2024-03-12", "close": 0.817218, "volume": 81417.0}, {"date": "2024-03-13", "close": 0.797526, "volume": 210573.0}, {"date": "2024-03-14", "close": 0.812295, "volume": 166023.0}, {"date": "2024-03-15", "close": 0.827064, "volume": 83791.0}, {"date": "2024-03-18", "close": 0.831987, "volume": 55452.0}, {"date": "2024-03-19", "close": 0.827064, "volume": 44107.0}, {"date": "2024-03-20", "close": 0.83691, "volume": 215315.0}, {"date": "2024-03-21", "close": 0.846756, "volume": 113785.0}, {"date": "2024-03-22", "close": 0.856602, "volume": 82928.0}, {"date": "2024-03-25", "close": 0.83691, "volume": 112672.0}, {"date": "2024-03-26", "close": 0.856602, "volume": 99686.0}, {"date": "2024-03-27", "close": 0.861525, "volume": 96976.0}, {"date": "2024-03-28", "close": 0.861525, "volume": 18439.0}, {"date": "2024-04-02", "close": 0.866448, "volume": 153870.0}, {"date": "2024-04-03", "close": 0.876294, "volume": 126850.0}, {"date": "2024-04-04", "close": 0.876294, "volume": 15192.0}, {"date": "2024-04-05", "close": 0.876294, "volume": 64931.0}, {"date": "2024-04-08", "close": 0.866448, "volume": 75281.0}, {"date": "2024-04-09", "close": 0.88614, "volume": 84032.0}, {"date": "2024-04-10", "close": 0.910755, "volume": 143817.0}, {"date": "2024-04-11", "close": 0.88614, "volume": 204572.0}, {"date": "2024-04-12", "close": 0.866448, "volume": 210075.0}, {"date": "2024-04-15", "close": 0.807372, "volume": 155598.0}, {"date": "2024-04-16", "close": 0.782757, "volume": 112506.0}, {"date": "2024-04-17", "close": 0.78768, "volume": 54902.0}, {"date": "2024-04-18", "close": 0.802449, "volume": 131510.0}, {"date": "2024-04-19", "close": 0.807372, "volume": 43087.0}, {"date": "2024-04-22", "close": 0.792603, "volume": 22185.0}, {"date": "2024-04-23", "close": 0.777834, "volume": 79181.0}, {"date": "2024-04-24", "close": 0.782757, "volume": 95101.0}, {"date": "2024-04-26", "close": 0.78768, "volume": 115672.0}, {"date": "2024-04-29", "close": 0.767988, "volume": 118930.0}, {"date": "2024-04-30", "close": 0.807372, "volume": 201494.0}, {"date": "2024-05-01", "close": 0.792603, "volume": 20095.0}, {"date": "2024-05-02", "close": 0.792603, "volume": 137086.0}, {"date": "2024-05-03", "close": 0.78768, "volume": 70146.0}, {"date": "2024-05-06", "close": 0.78768, "volume": 711.0}, {"date": "2024-05-07", "close": 0.772911, "volume": 75690.0}, {"date": "2024-05-08", "close": 0.772911, "volume": 40453.0}, {"date": "2024-05-09", "close": 0.782757, "volume": 99137.0}, {"date": "2024-05-10", "close": 0.792603, "volume": 70315.0}, {"date": "2024-05-13", "close": 0.797526, "volume": 204844.0}, {"date": "2024-05-14", "close": 0.812295, "volume": 18789.0}, {"date": "2024-05-15", "close": 0.792603, "volume": 5078.0}, {"date": "2024-05-16", "close": 0.797526, "volume": 6602.0}, {"date": "2024-05-17", "close": 0.807372, "volume": 51679.0}, {"date": "2024-05-20", "close": 0.812295, "volume": 37748.0}, {"date": "2024-05-21", "close": 0.807372, "volume": 22474.0}, {"date": "2024-05-22", "close": 0.807372, "volume": 33522.0}, {"date": "2024-05-23", "close": 0.827064, "volume": 149027.0}, {"date": "2024-05-24", "close": 0.817218, "volume": 17575.0}, {"date": "2024-05-27", "close": 0.827064, "volume": 36672.0}, {"date": "2024-05-28", "close": 0.827064, "volume": 4763.0}, {"date": "2024-05-29", "close": 0.83691, "volume": 121574.0}, {"date": "2024-05-30", "close": 0.83691, "volume": 64046.0}, {"date": "2024-05-31", "close": 0.851679, "volume": 154780.0}, {"date": "2024-06-03", "close": 0.851679, "volume": 30003.0}, {"date": "2024-06-04", "close": 0.866448, "volume": 66506.0}, {"date": "2024-06-05", "close": 0.895986, "volume": 169837.0}, {"date": "2024-06-07", "close": 0.876294, "volume": 17376.0}, {"date": "2024-06-11", "close": 0.846756, "volume": 164119.0}, {"date": "2024-06-12", "close": 0.866448, "volume": 128174.0}, {"date": "2024-06-13", "close": 0.846756, "volume": 62049.0}, {"date": "2024-06-14", "close": 0.83691, "volume": 69317.0}, {"date": "2024-06-17", "close": 0.827064, "volume": 51262.0}, {"date": "2024-06-18", "close": 0.817218, "volume": 3053.0}, {"date": "2024-06-19", "close": 0.797526, "volume": 71101.0}, {"date": "2024-06-20", "close": 0.797526, "volume": 10156.0}, {"date": "2024-06-21", "close": 0.78768, "volume": 48653.0}, {"date": "2024-06-24", "close": 0.797526, "volume": 9444.0}, {"date": "2024-06-25", "close": 0.792603, "volume": 60432.0}, {"date": "2024-06-26", "close": 0.78768, "volume": 75219.0}, {"date": "2024-06-27", "close": 0.777834, "volume": 24915.0}, {"date": "2024-06-28", "close": 0.782757, "volume": 334777.0}, {"date": "2024-07-01", "close": 0.822141, "volume": 50076.0}, {"date": "2024-07-02", "close": 0.822141, "volume": 27426.0}, {"date": "2024-07-03", "close": 0.822141, "volume": 118832.0}, {"date": "2024-07-04", "close": 0.807372, "volume": 36604.0}, {"date": "2024-07-05", "close": 0.807372, "volume": 38163.0}, {"date": "2024-07-08", "close": 0.822141, "volume": 16480.0}, {"date": "2024-07-09", "close": 0.817218, "volume": 16838.0}, {"date": "2024-07-11", "close": 0.812295, "volume": 14934.0}, {"date": "2024-07-12", "close": 0.817218, "volume": 37205.0}, {"date": "2024-07-15", "close": 0.78768, "volume": 35708.0}, {"date": "2024-07-16", "close": 0.78768, "volume": 71369.0}, {"date": "2024-07-17", "close": 0.78768, "volume": 10918.0}, {"date": "2024-07-18", "close": 0.822141, "volume": 18334.0}, {"date": "2024-07-19", "close": 0.822141, "volume": 40300.0}, {"date": "2024-07-22", "close": 0.792603, "volume": 121501.0}, {"date": "2024-07-23", "close": 0.812295, "volume": 33367.0}, {"date": "2024-07-24", "close": 0.812295, "volume": 24298.0}, {"date": "2024-07-25", "close": 0.802449, "volume": 28038.0}, {"date": "2024-07-26", "close": 0.797526, "volume": 8942.0}, {"date": "2024-07-29", "close": 0.807372, "volume": 11555.0}, {"date": "2024-07-30", "close": 0.812295, "volume": 29034.0}, {"date": "2024-07-31", "close": 0.812295, "volume": 23362.0}, {"date": "2024-08-01", "close": 0.807372, "volume": 77776.0}, {"date": "2024-08-02", "close": 0.797526, "volume": 64755.0}, {"date": "2024-08-05", "close": 0.78768, "volume": 112863.0}, {"date": "2024-08-06", "close": 0.782757, "volume": 64003.0}, {"date": "2024-08-07", "close": 0.78768, "volume": 8817.0}, {"date": "2024-08-08", "close": 0.767988, "volume": 51676.0}, {"date": "2024-08-09", "close": 0.782757, "volume": 17388.0}, {"date": "2024-08-12", "close": 0.78768, "volume": 68605.0}, {"date": "2024-08-13", "close": 0.772911, "volume": 43985.0}, {"date": "2024-08-14", "close": 0.78768, "volume": 17764.0}, {"date": "2024-08-15", "close": 0.777834, "volume": 58439.0}, {"date": "2024-08-16", "close": 0.78768, "volume": 121573.0}, {"date": "2024-08-19", "close": 0.797526, "volume": 23327.0}, {"date": "2024-08-20", "close": 0.797526, "volume": 2031.0}, {"date": "2024-08-21", "close": 0.797526, "volume": 17266.0}, {"date": "2024-08-22", "close": 0.797526, "volume": 39719.0}, {"date": "2024-08-23", "close": 0.807372, "volume": 9764.0}, {"date": "2024-08-26", "close": 0.807372, "volume": 25573.0}, {"date": "2024-08-27", "close": 0.831987, "volume": 61.0}, {"date": "2024-08-28", "close": 0.817218, "volume": 343980.0}, {"date": "2024-08-29", "close": 0.817218, "volume": 1150.0}, {"date": "2024-08-30", "close": 0.866448, "volume": 72876.0}, {"date": "2024-09-02", "close": 0.866448, "volume": 33261.0}, {"date": "2024-09-03", "close": 0.866448, "volume": 9899.0}, {"date": "2024-09-04", "close": 0.846756, "volume": 26060.0}, {"date": "2024-09-05", "close": 0.83691, "volume": 38428.0}, {"date": "2024-09-06", "close": 0.851679, "volume": 17422.0}, {"date": "2024-09-09", "close": 0.866448, "volume": 119573.0}, {"date": "2024-09-10", "close": 0.866448, "volume": 13634.0}, {"date": "2024-09-11", "close": 0.856602, "volume": 34054.0}, {"date": "2024-09-12", "close": 0.866448, "volume": 83294.0}, {"date": "2024-09-13", "close": 0.866448, "volume": 16752.0}, {"date": "2024-09-16", "close": 0.856602, "volume": 203985.0}, {"date": "2024-09-17", "close": 0.861525, "volume": 2033.0}, {"date": "2024-09-18", "close": 0.846756, "volume": 10825.0}, {"date": "2024-09-19", "close": 0.851679, "volume": 40852.0}, {"date": "2024-09-20", "close": 0.861525, "volume": 38593.0}, {"date": "2024-09-23", "close": 0.861525, "volume": 111752.0}, {"date": "2024-09-24", "close": 0.876294, "volume": 96827.0}, {"date": "2024-09-25", "close": 0.88614, "volume": 247544.0}, {"date": "2024-09-26", "close": 0.881217, "volume": 42547.0}, {"date": "2024-09-27", "close": 0.876294, "volume": 47054.0}, {"date": "2024-09-30", "close": 0.88614, "volume": 27937.0}, {"date": "2024-10-01", "close": 0.876294, "volume": 52966.0}, {"date": "2024-10-02", "close": 0.88614, "volume": 53582.0}, {"date": "2024-10-03", "close": 0.876294, "volume": 110586.0}, {"date": "2024-10-04", "close": 0.861525, "volume": 50926.0}, {"date": "2024-10-07", "close": 0.88614, "volume": 43977.0}, {"date": "2024-10-08", "close": 0.891063, "volume": 181719.0}, {"date": "2024-10-09", "close": 0.905832, "volume": 73829.0}, {"date": "2024-10-10", "close": 0.861525, "volume": 94197.0}, {"date": "2024-10-11", "close": 0.851679, "volume": 59924.0}, {"date": "2024-10-14", "close": 0.856602, "volume": 29239.0}, {"date": "2024-10-15", "close": 0.83691, "volume": 72276.0}, {"date": "2024-10-16", "close": 0.812295, "volume": 60108.0}, {"date": "2024-10-17", "close": 0.856602, "volume": 14362.0}, {"date": "2024-10-18", "close": 0.827064, "volume": 38587.0}, {"date": "2024-10-21", "close": 0.831987, "volume": 44551.0}, {"date": "2024-10-22", "close": 0.827064, "volume": 3758.0}, {"date": "2024-10-23", "close": 0.851679, "volume": 5757.0}, {"date": "2024-10-25", "close": 0.851679, "volume": 7.0}, {"date": "2024-10-28", "close": 0.827064, "volume": 30057.0}, {"date": "2024-10-29", "close": 0.856602, "volume": 24263.0}, {"date": "2024-10-30", "close": 0.856602, "volume": 22453.0}, {"date": "2024-10-31", "close": 0.846756, "volume": 5079.0}, {"date": "2024-11-01", "close": 0.841833, "volume": 1757.0}, {"date": "2024-11-04", "close": 0.846756, "volume": 8407.0}, {"date": "2024-11-05", "close": 0.846756, "volume": 26059.0}, {"date": "2024-11-06", "close": 0.841833, "volume": 1068.0}, {"date": "2024-11-07", "close": 0.83691, "volume": 31843.0}, {"date": "2024-11-08", "close": 0.846756, "volume": 108725.0}, {"date": "2024-11-11", "close": 0.856602, "volume": 157461.0}, {"date": "2024-11-12", "close": 0.856602, "volume": 268395.0}, {"date": "2024-11-13", "close": 0.831987, "volume": 46627.0}, {"date": "2024-11-14", "close": 0.851679, "volume": 7631.0}, {"date": "2024-11-15", "close": 0.827064, "volume": 106757.0}, {"date": "2024-11-18", "close": 0.812295, "volume": 116624.0}, {"date": "2024-11-19", "close": 0.817218, "volume": 49715.0}, {"date": "2024-11-20", "close": 0.817218, "volume": 1219.0}, {"date": "2024-11-21", "close": 0.817218, "volume": 17227.0}, {"date": "2024-11-22", "close": 0.812295, "volume": 147934.0}, {"date": "2024-11-25", "close": 0.817218, "volume": 37067.0}, {"date": "2024-11-26", "close": 0.827064, "volume": 12666.0}, {"date": "2024-11-28", "close": 0.827064, "volume": 9178.0}, {"date": "2024-11-29", "close": 0.817218, "volume": 28380.0}, {"date": "2024-12-02", "close": 0.812295, "volume": 37823.0}, {"date": "2024-12-03", "close": 0.812295, "volume": 63618.0}, {"date": "2024-12-04", "close": 0.817218, "volume": 13036.0}, {"date": "2024-12-05", "close": 0.817218, "volume": 39367.0}, {"date": "2024-12-06", "close": 0.817218, "volume": 14187.0}, {"date": "2024-12-09", "close": 0.817218, "volume": 10569.0}, {"date": "2024-12-10", "close": 0.812295, "volume": 90015.0}, {"date": "2024-12-12", "close": 0.807372, "volume": 75542.0}, {"date": "2024-12-13", "close": 0.802449, "volume": 52815.0}, {"date": "2024-12-16", "close": 0.797526, "volume": 209489.0}, {"date": "2024-12-17", "close": 0.792603, "volume": 26861.0}, {"date": "2024-12-18", "close": 0.797526, "volume": 4780.0}, {"date": "2024-12-20", "close": 0.797526, "volume": 65153.0}, {"date": "2024-12-23", "close": 0.792603, "volume": 48413.0}, {"date": "2024-12-24", "close": 0.807372, "volume": 1464.0}, {"date": "2024-12-27", "close": 0.822141, "volume": 16174.0}, {"date": "2024-12-30", "close": 0.802449, "volume": 16561.0}, {"date": "2024-12-31", "close": 0.807372, "volume": 1016.0}, {"date": "2025-01-02", "close": 0.802449, "volume": 47987.0}, {"date": "2025-01-06", "close": 0.807372, "volume": 12052.0}, {"date": "2025-01-07", "close": 0.807372, "volume": 189829.0}, {"date": "2025-01-08", "close": 0.812295, "volume": 2524.0}, {"date": "2025-01-09", "close": 0.817218, "volume": 23116.0}, {"date": "2025-01-10", "close": 0.831987, "volume": 38660.0}, {"date": "2025-01-13", "close": 0.831987, "volume": 11012.0}, {"date": "2025-01-14", "close": 0.812295, "volume": 20613.0}, {"date": "2025-01-15", "close": 0.817218, "volume": 25314.0}, {"date": "2025-01-16", "close": 0.827064, "volume": 23392.0}, {"date": "2025-01-17", "close": 0.827064, "volume": 63884.0}, {"date": "2025-01-20", "close": 0.83691, "volume": 90443.0}, {"date": "2025-01-21", "close": 0.83691, "volume": 49174.0}, {"date": "2025-01-22", "close": 0.861525, "volume": 62627.0}, {"date": "2025-01-23", "close": 0.846756, "volume": 31050.0}, {"date": "2025-01-24", "close": 0.846756, "volume": 1274.0}, {"date": "2025-01-28", "close": 0.83691, "volume": 31862.0}, {"date": "2025-01-30", "close": 0.83691, "volume": 24336.0}, {"date": "2025-02-03", "close": 0.822141, "volume": 77040.0}, {"date": "2025-02-04", "close": 0.822141, "volume": 43852.0}, {"date": "2025-02-06", "close": 0.856602, "volume": 152895.0}, {"date": "2025-02-07", "close": 0.861525, "volume": 38558.0}, {"date": "2025-02-11", "close": 0.846756, "volume": 3111.0}, {"date": "2025-02-12", "close": 0.846756, "volume": 4025.0}, {"date": "2025-02-13", "close": 0.871371, "volume": 67796.0}, {"date": "2025-02-14", "close": 0.871371, "volume": 33064.0}, {"date": "2025-02-17", "close": 0.871371, "volume": 33839.0}, {"date": "2025-02-18", "close": 0.876294, "volume": 148991.0}, {"date": "2025-02-19", "close": 0.881217, "volume": 129309.0}, {"date": "2025-02-20", "close": 0.88614, "volume": 126625.0}, {"date": "2025-02-21", "close": 0.861525, "volume": 130443.0}, {"date": "2025-02-24", "close": 0.88614, "volume": 93405.0}, {"date": "2025-02-25", "close": 0.88614, "volume": 7947.0}, {"date": "2025-02-26", "close": 0.866448, "volume": 3940.0}, {"date": "2025-02-27", "close": 0.866448, "volume": 1053.0}, {"date": "2025-02-28", "close": 0.866448, "volume": 15848.0}, {"date": "2025-03-03", "close": 0.866448, "volume": 79721.0}, {"date": "2025-03-04", "close": 0.876294, "volume": 19636.0}, {"date": "2025-03-06", "close": 0.856602, "volume": 59193.0}, {"date": "2025-03-07", "close": 0.856602, "volume": 8465.0}, {"date": "2025-03-10", "close": 0.856602, "volume": 9685.0}, {"date": "2025-03-11", "close": 0.831987, "volume": 68486.0}, {"date": "2025-03-12", "close": 0.856602, "volume": 46842.0}, {"date": "2025-03-13", "close": 0.841833, "volume": 28264.0}, {"date": "2025-03-14", "close": 0.846756, "volume": 43260.0}, {"date": "2025-03-17", "close": 0.856602, "volume": 62459.0}, {"date": "2025-03-19", "close": 0.851679, "volume": 34364.0}, {"date": "2025-03-20", "close": 0.856602, "volume": 67594.0}, {"date": "2025-03-21", "close": 0.856602, "volume": 1575.0}, {"date": "2025-03-25", "close": 0.856602, "volume": 31512.0}, {"date": "2025-03-26", "close": 0.846756, "volume": 92307.0}, {"date": "2025-03-27", "close": 0.846756, "volume": 70079.0}, {"date": "2025-03-28", "close": 0.846756, "volume": 5343.0}, {"date": "2025-03-31", "close": 0.841833, "volume": 32018.0}, {"date": "2025-04-01", "close": 0.83691, "volume": 107700.0}, {"date": "2025-04-02", "close": 0.841833, "volume": 29119.0}, {"date": "2025-04-03", "close": 0.846756, "volume": 216350.0}, {"date": "2025-04-04", "close": 0.846756, "volume": 187357.0}, {"date": "2025-04-07", "close": 0.802449, "volume": 267885.0}, {"date": "2025-04-08", "close": 0.831987, "volume": 112460.0}, {"date": "2025-04-09", "close": 0.831987, "volume": 42912.0}, {"date": "2025-04-10", "close": 0.822141, "volume": 91130.0}, {"date": "2025-04-11", "close": 0.831987, "volume": 111987.0}, {"date": "2025-04-14", "close": 0.802449, "volume": 73934.0}, {"date": "2025-04-15", "close": 0.777834, "volume": 141998.0}, {"date": "2025-04-16", "close": 0.78768, "volume": 67696.0}, {"date": "2025-04-17", "close": 0.78768, "volume": 6775.0}, {"date": "2025-04-22", "close": 0.782757, "volume": 17241.0}, {"date": "2025-04-23", "close": 0.763065, "volume": 175255.0}, {"date": "2025-04-24", "close": 0.763065, "volume": 102203.0}, {"date": "2025-04-28", "close": 0.777834, "volume": 170719.0}, {"date": "2025-04-29", "close": 0.807372, "volume": 92196.0}, {"date": "2025-04-30", "close": 0.807372, "volume": 38749.0}, {"date": "2025-05-01", "close": 0.812295, "volume": 107385.0}, {"date": "2025-05-02", "close": 0.802449, "volume": 92387.0}, {"date": "2025-05-05", "close": 0.802449, "volume": 5999.0}, {"date": "2025-05-06", "close": 0.807372, "volume": 61751.0}, {"date": "2025-05-07", "close": 0.807372, "volume": 2576.0}, {"date": "2025-05-08", "close": 0.772911, "volume": 204062.0}, {"date": "2025-05-09", "close": 0.78768, "volume": 190420.0}, {"date": "2025-05-12", "close": 0.78768, "volume": 87990.0}, {"date": "2025-05-13", "close": 0.78768, "volume": 165011.0}, {"date": "2025-05-14", "close": 0.797526, "volume": 77367.0}, {"date": "2025-05-15", "close": 0.812295, "volume": 74828.0}, {"date": "2025-05-16", "close": 0.807372, "volume": 30068.0}, {"date": "2025-05-19", "close": 0.792603, "volume": 108453.0}, {"date": "2025-05-20", "close": 0.792603, "volume": 35963.0}, {"date": "2025-05-21", "close": 0.797526, "volume": 40833.0}, {"date": "2025-05-22", "close": 0.802449, "volume": 2321.0}, {"date": "2025-05-23", "close": 0.807372, "volume": 44902.0}, {"date": "2025-05-26", "close": 0.797526, "volume": 6975.0}, {"date": "2025-05-27", "close": 0.807372, "volume": 164011.0}, {"date": "2025-05-28", "close": 0.797526, "volume": 119861.0}, {"date": "2025-05-29", "close": 0.797526, "volume": 125086.0}, {"date": "2025-05-30", "close": 0.797526, "volume": 196.0}, {"date": "2025-06-02", "close": 0.807372, "volume": 92377.0}, {"date": "2025-06-03", "close": 0.78768, "volume": 172778.0}, {"date": "2025-06-04", "close": 0.807372, "volume": 34859.0}, {"date": "2025-06-05", "close": 0.807372, "volume": 29430.0}, {"date": "2025-06-06", "close": 0.792603, "volume": 78137.0}, {"date": "2025-06-10", "close": 0.797526, "volume": 153115.0}, {"date": "2025-06-11", "close": 0.792603, "volume": 100234.0}, {"date": "2025-06-12", "close": 0.792603, "volume": 47622.0}, {"date": "2025-06-13", "close": 0.802449, "volume": 174970.0}, {"date": "2025-06-16", "close": 0.792603, "volume": 445303.0}, {"date": "2025-06-17", "close": 0.797526, "volume": 178858.0}, {"date": "2025-06-18", "close": 0.797526, "volume": 34506.0}, {"date": "2025-06-19", "close": 0.797526, "volume": 14025.0}, {"date": "2025-06-20", "close": 0.797526, "volume": 87366.0}, {"date": "2025-06-23", "close": 0.797526, "volume": 131479.0}, {"date": "2025-06-24", "close": 0.797526, "volume": 44644.0}, {"date": "2025-06-25", "close": 0.792603, "volume": 145510.0}, {"date": "2025-06-26", "close": 0.797526, "volume": 140669.0}, {"date": "2025-06-27", "close": 0.78768, "volume": 32902.0}, {"date": "2025-06-30", "close": 0.78768, "volume": 94786.0}, {"date": "2025-07-01", "close": 0.78768, "volume": 29912.0}, {"date": "2025-07-02", "close": 0.802449, "volume": 249792.0}, {"date": "2025-07-03", "close": 0.807372, "volume": 86057.0}, {"date": "2025-07-04", "close": 0.807372, "volume": 164085.0}, {"date": "2025-07-07", "close": 0.812295, "volume": 18702.0}, {"date": "2025-07-08", "close": 0.827064, "volume": 90646.0}, {"date": "2025-07-09", "close": 0.83691, "volume": 62134.0}, {"date": "2025-07-10", "close": 0.831987, "volume": 53189.0}, {"date": "2025-07-11", "close": 0.822141, "volume": 46896.0}, {"date": "2025-07-14", "close": 0.841833, "volume": 98041.0}, {"date": "2025-07-15", "close": 0.841833, "volume": 62919.0}, {"date": "2025-07-16", "close": 0.841833, "volume": 1187.0}, {"date": "2025-07-17", "close": 0.846756, "volume": 72232.0}, {"date": "2025-07-18", "close": 0.83691, "volume": 46567.0}, {"date": "2025-07-21", "close": 0.846756, "volume": 61659.0}, {"date": "2025-07-22", "close": 0.841833, "volume": 108049.0}, {"date": "2025-07-23", "close": 0.846756, "volume": 69713.0}, {"date": "2025-07-24", "close": 0.846756, "volume": 57336.0}, {"date": "2025-07-25", "close": 0.856602, "volume": 94576.0}, {"date": "2025-07-28", "close": 0.831987, "volume": 180703.0}, {"date": "2025-07-29", "close": 0.846756, "volume": 157738.0}, {"date": "2025-07-30", "close": 0.83691, "volume": 34580.0}, {"date": "2025-07-31", "close": 0.846756, "volume": 52938.0}, {"date": "2025-08-01", "close": 0.856602, "volume": 131216.0}, {"date": "2025-08-04", "close": 0.846756, "volume": 64009.0}, {"date": "2025-08-05", "close": 0.856602, "volume": 30338.0}, {"date": "2025-08-06", "close": 0.871371, "volume": 71276.0}, {"date": "2025-08-07", "close": 0.876294, "volume": 78860.0}, {"date": "2025-08-08", "close": 0.856602, "volume": 138139.0}, {"date": "2025-08-11", "close": 0.851679, "volume": 36078.0}, {"date": "2025-08-12", "close": 0.871371, "volume": 53125.0}, {"date": "2025-08-13", "close": 0.871371, "volume": 28761.0}, {"date": "2025-08-14", "close": 0.861525, "volume": 70401.0}, {"date": "2025-08-15", "close": 0.861525, "volume": 50499.0}, {"date": "2025-08-18", "close": 0.871371, "volume": 65917.0}, {"date": "2025-08-19", "close": 0.876294, "volume": 126411.0}, {"date": "2025-08-20", "close": 0.861525, "volume": 307227.0}, {"date": "2025-08-21", "close": 0.871371, "volume": 135121.0}, {"date": "2025-08-22", "close": 0.871371, "volume": 62179.0}, {"date": "2025-08-25", "close": 0.876294, "volume": 12188.0}, {"date": "2025-08-26", "close": 0.876294, "volume": 163028.0}, {"date": "2025-08-27", "close": 0.891063, "volume": 173700.0}, {"date": "2025-08-28", "close": 0.891063, "volume": 39206.0}, {"date": "2025-08-29", "close": 0.895986, "volume": 49942.0}, {"date": "2025-09-01", "close": 0.895986, "volume": 13709.0}, {"date": "2025-09-02", "close": 0.905832, "volume": 8469.0}, {"date": "2025-09-03", "close": 0.895986, "volume": 84165.0}, {"date": "2025-09-04", "close": 0.905832, "volume": 62462.0}, {"date": "2025-09-05", "close": 0.88614, "volume": 153661.0}, {"date": "2025-09-08", "close": 0.900909, "volume": 25457.0}, {"date": "2025-09-09", "close": 0.910755, "volume": 42620.0}, {"date": "2025-09-10", "close": 0.910755, "volume": 150976.0}, {"date": "2025-09-11", "close": 0.910755, "volume": 132186.0}, {"date": "2025-09-12", "close": 0.920601, "volume": 137822.0}, {"date": "2025-09-15", "close": 0.945216, "volume": 128887.0}, {"date": "2025-09-16", "close": 0.940293, "volume": 47794.0}, {"date": "2025-09-17", "close": 0.959985, "volume": 131095.0}, {"date": "2025-09-18", "close": 0.974754, "volume": 111510.0}, {"date": "2025-09-19", "close": 0.964908, "volume": 251905.0}, {"date": "2025-09-22", "close": 0.989523, "volume": 21315.0}, {"date": "2025-09-23", "close": 0.950139, "volume": 103531.0}, {"date": "2025-09-24", "close": 0.9846, "volume": 153766.0}, {"date": "2025-09-25", "close": 0.9846, "volume": 9156.0}, {"date": "2025-09-26", "close": 0.964908, "volume": 70653.0}, {"date": "2025-09-29", "close": 0.979677, "volume": 19678.0}, {"date": "2025-09-30", "close": 0.974754, "volume": 65492.0}, {"date": "2025-10-01", "close": 0.994446, "volume": 117677.0}, {"date": "2025-10-02", "close": 0.974754, "volume": 101203.0}, {"date": "2025-10-03", "close": 0.9846, "volume": 63376.0}, {"date": "2025-10-06", "close": 1.004292, "volume": 113804.0}, {"date": "2025-10-07", "close": 0.9846, "volume": 19041.0}, {"date": "2025-10-08", "close": 0.974754, "volume": 81281.0}, {"date": "2025-10-09", "close": 0.994446, "volume": 33126.0}, {"date": "2025-10-10", "close": 1.004292, "volume": 182135.0}, {"date": "2025-10-13", "close": 0.969831, "volume": 218895.0}, {"date": "2025-10-14", "close": 0.9846, "volume": 141323.0}, {"date": "2025-10-15", "close": 1.009215, "volume": 251882.0}, {"date": "2025-10-16", "close": 0.989523, "volume": 73046.0}, {"date": "2025-10-17", "close": 0.994446, "volume": 21711.0}, {"date": "2025-10-20", "close": 1.023984, "volume": 301095.0}, {"date": "2025-10-21", "close": 1.023984, "volume": 26602.0}, {"date": "2025-10-22", "close": 1.014138, "volume": 138556.0}, {"date": "2025-10-23", "close": 1.004292, "volume": 91941.0}, {"date": "2025-10-24", "close": 1.019061, "volume": 52642.0}, {"date": "2025-10-27", "close": 1.03383, "volume": 197625.0}, {"date": "2025-10-28", "close": 1.014138, "volume": 67148.0}, {"date": "2025-10-29", "close": 1.023984, "volume": 110916.0}, {"date": "2025-10-30", "close": 1.028907, "volume": 115178.0}, {"date": "2025-10-31", "close": 1.028907, "volume": 151138.0}, {"date": "2025-11-03", "close": 1.004292, "volume": 34984.0}, {"date": "2025-11-04", "close": 1.009215, "volume": 178042.0}, {"date": "2025-11-05", "close": 1.004292, "volume": 24261.0}, {"date": "2025-11-06", "close": 1.004292, "volume": 117128.0}, {"date": "2025-11-07", "close": 1.004292, "volume": 45683.0}, {"date": "2025-11-10", "close": 1.014138, "volume": 54217.0}, {"date": "2025-11-11", "close": 1.014138, "volume": 137445.0}, {"date": "2025-11-12", "close": 1.03383, "volume": 86196.0}, {"date": "2025-11-13", "close": 1.03383, "volume": 265398.0}, {"date": "2025-11-14", "close": 1.03383, "volume": 258843.0}, {"date": "2025-11-17", "close": 1.028907, "volume": 278440.0}, {"date": "2025-11-18", "close": 0.994446, "volume": 176661.0}, {"date": "2025-11-19", "close": 0.969831, "volume": 67113.0}, {"date": "2025-11-20", "close": 0.974754, "volume": 336410.0}, {"date": "2025-11-21", "close": 0.969831, "volume": 30266.0}, {"date": "2025-11-24", "close": 1.019061, "volume": 176831.0}, {"date": "2025-11-25", "close": 0.979677, "volume": 23982.0}, {"date": "2025-11-26", "close": 0.9846, "volume": 34409.0}, {"date": "2025-11-27", "close": 0.994446, "volume": 32087.0}, {"date": "2025-11-28", "close": 0.994446, "volume": 34759.0}, {"date": "2025-12-01", "close": 0.9846, "volume": 61353.0}, {"date": "2025-12-02", "close": 0.9846, "volume": 10156.0}, {"date": "2025-12-03", "close": 1.014138, "volume": 81968.0}, {"date": "2025-12-04", "close": 1.014138, "volume": 14957.0}, {"date": "2025-12-05", "close": 0.999369, "volume": 64159.0}, {"date": "2025-12-08", "close": 0.964908, "volume": 283857.0}, {"date": "2025-12-09", "close": 0.9846, "volume": 24622.0}, {"date": "2025-12-10", "close": 0.974754, "volume": 12795.0}, {"date": "2025-12-11", "close": 0.964908, "volume": 34523.0}, {"date": "2025-12-12", "close": 0.969831, "volume": 26659.0}, {"date": "2025-12-15", "close": 0.945216, "volume": 131994.0}, {"date": "2025-12-16", "close": 0.955062, "volume": 82340.0}, {"date": "2025-12-17", "close": 0.959985, "volume": 18283.0}, {"date": "2025-12-18", "close": 0.959985, "volume": 35217.0}, {"date": "2025-12-19", "close": 0.964908, "volume": 27622.0}, {"date": "2025-12-22", "close": 0.979677, "volume": 61581.0}, {"date": "2025-12-23", "close": 0.979677, "volume": 32692.0}, {"date": "2025-12-24", "close": 0.974754, "volume": 50782.0}, {"date": "2025-12-29", "close": 0.974754, "volume": 84986.0}, {"date": "2025-12-30", "close": 0.9846, "volume": 7314.0}, {"date": "2025-12-31", "close": 0.9846, "volume": 23436.0}, {"date": "2026-01-02", "close": 0.9846, "volume": 25143.0}, {"date": "2026-01-05", "close": 0.974754, "volume": 213682.0}, {"date": "2026-01-06", "close": 1.043676, "volume": 750441.0}, {"date": "2026-01-07", "close": 1.053522, "volume": 284915.0}, {"date": "2026-01-08", "close": 1.053522, "volume": 298893.0}, {"date": "2026-01-09", "close": 1.058445, "volume": 42854.0}, {"date": "2026-01-12", "close": 1.048599, "volume": 90615.0}, {"date": "2026-01-13", "close": 1.048599, "volume": 122095.0}, {"date": "2026-01-14", "close": 1.048599, "volume": 96728.0}, {"date": "2026-01-15", "close": 1.063368, "volume": 232945.0}, {"date": "2026-01-16", "close": 1.078137, "volume": 84172.0}, {"date": "2026-01-19", "close": 1.063368, "volume": 38570.0}, {"date": "2026-01-20", "close": 1.053522, "volume": 190289.0}, {"date": "2026-01-21", "close": 1.058445, "volume": 158180.0}, {"date": "2026-01-22", "close": 1.068291, "volume": 56773.0}, {"date": "2026-01-23", "close": 1.073214, "volume": 49862.0}, {"date": "2026-01-27", "close": 1.073214, "volume": 17873.0}, {"date": "2026-01-28", "close": 1.078137, "volume": 64595.0}, {"date": "2026-01-29", "close": 1.068291, "volume": 54047.0}, {"date": "2026-01-30", "close": 1.078137, "volume": 1409071.0}, {"date": "2026-02-02", "close": 1.023984, "volume": 1069496.0}, {"date": "2026-02-03", "close": 1.05, "volume": 250121.0}, {"date": "2026-02-04", "close": 1.03, "volume": 252426.0}, {"date": "2026-02-05", "close": 1.035, "volume": 57785.0}, {"date": "2026-02-06", "close": 1.02, "volume": 302863.0}, {"date": "2026-02-09", "close": 1.025, "volume": 248253.0}, {"date": "2026-02-10", "close": 1.035, "volume": 243564.0}, {"date": "2026-02-11", "close": 1.035, "volume": 48497.0}, {"date": "2026-02-12", "close": 1.01, "volume": 238270.0}, {"date": "2026-02-13", "close": 1.015, "volume": 88443.0}, {"date": "2026-02-16", "close": 1.04, "volume": 275040.0}, {"date": "2026-02-17", "close": 1.035, "volume": 18141.0}, {"date": "2026-02-18", "close": 1.045, "volume": 60723.0}, {"date": "2026-02-19", "close": 1.04, "volume": 92550.0}, {"date": "2026-02-20", "close": 1.025, "volume": 60636.0}, {"date": "2026-02-23", "close": 1.025, "volume": 63627.0}, {"date": "2026-02-24", "close": 1.025, "volume": 54830.0}, {"date": "2026-02-25", "close": 1.04, "volume": 33300.0}, {"date": "2026-02-26", "close": 1.03, "volume": 67802.0}, {"date": "2026-02-27", "close": 1.03, "volume": 432171.0}, {"date": "2026-03-02", "close": 1.01, "volume": 1153168.0}, {"date": "2026-03-03", "close": 0.985, "volume": 2845068.0}, {"date": "2026-03-04", "close": 0.98, "volume": 562371.0}, {"date": "2026-03-05", "close": 0.99, "volume": 553864.0}, {"date": "2026-03-06", "close": 0.99, "volume": 184501.0}, {"date": "2026-03-09", "close": 0.975, "volume": 675418.0}, {"date": "2026-03-10", "close": 0.98, "volume": 307469.0}, {"date": "2026-03-11", "close": 0.975, "volume": 118531.0}, {"date": "2026-03-12", "close": 0.975, "volume": 530624.0}, {"date": "2026-03-13", "close": 0.985, "volume": 260477.0}, {"date": "2026-03-16", "close": 0.96, "volume": 231355.0}, {"date": "2026-03-17", "close": 0.96, "volume": 136430.0}, {"date": "2026-03-18", "close": 0.955, "volume": 105667.0}, {"date": "2026-03-19", "close": 0.9475, "volume": 214425.0}, {"date": "2026-03-20", "close": 0.95, "volume": 110814.0}, {"date": "2026-03-23", "close": 0.905, "volume": 473909.0}, {"date": "2026-03-24", "close": 0.885, "volume": 671504.0}, {"date": "2026-03-25", "close": 0.915, "volume": 246684.0}, {"date": "2026-03-26", "close": 0.93, "volume": 612698.0}, {"date": "2026-03-27", "close": 0.92, "volume": 182981.0}, {"date": "2026-03-30", "close": 0.92, "volume": 209645.0}, {"date": "2026-03-31", "close": 0.9, "volume": 519635.0}, {"date": "2026-04-01", "close": 0.92, "volume": 340290.0}, {"date": "2026-04-02", "close": 0.925, "volume": 253626.0}, {"date": "2026-04-07", "close": 0.94, "volume": 174848.0}, {"date": "2026-04-08", "close": 0.995, "volume": 830511.0}, {"date": "2026-04-09", "close": 1.005, "volume": 488749.0}, {"date": "2026-04-10", "close": 0.985, "volume": 297361.0}, {"date": "2026-04-13", "close": 0.97, "volume": 260462.0}, {"date": "2026-04-14", "close": 0.99, "volume": 440087.0}, {"date": "2026-04-15", "close": 0.995, "volume": 189964.0}, {"date": "2026-04-16", "close": 0.995, "volume": 464336.0}, {"date": "2026-04-17", "close": 0.995, "volume": 290617.0}, {"date": "2026-04-20", "close": 1.0, "volume": 187046.0}, {"date": "2026-04-21", "close": 1.005, "volume": 194535.0}, {"date": "2026-04-22", "close": 0.99, "volume": 297688.0}, {"date": "2026-04-23", "close": 1.0, "volume": 154875.0}, {"date": "2026-04-24", "close": 1.02, "volume": 555849.0}, {"date": "2026-04-27", "close": 1.015, "volume": 154914.0}, {"date": "2026-04-28", "close": 1.04, "volume": 540551.0}, {"date": "2026-04-29", "close": 1.04, "volume": 350255.0}, {"date": "2026-04-30", "close": 1.03, "volume": 263395.0}, {"date": "2026-05-01", "close": 1.025, "volume": 303537.0}, {"date": "2026-05-04", "close": 1.02, "volume": 268449.0}, {"date": "2026-05-05", "close": 1.02, "volume": 273690.0}, {"date": "2026-05-06", "close": 1.03, "volume": 563145.0}, {"date": "2026-05-07", "close": 1.04, "volume": 193562.0}, {"date": "2026-05-08", "close": 1.04, "volume": 573207.0}, {"date": "2026-05-11", "close": 1.04, "volume": 137048.0}, {"date": "2026-05-12", "close": 1.045, "volume": 604735.0}, {"date": "2026-05-13", "close": 1.04, "volume": 429702.0}, {"date": "2026-05-14", "close": 1.05, "volume": 409686.0}, {"date": "2026-05-15", "close": 1.01, "volume": 253019.0}, {"date": "2026-05-18", "close": 1.02, "volume": 40484.0}, {"date": "2026-05-19", "close": 1.02, "volume": 160062.0}, {"date": "2026-05-20", "close": 0.99, "volume": 181665.0}, {"date": "2026-05-21", "close": 1.0, "volume": 75527.0}, {"date": "2026-05-22", "close": 1.01, "volume": 133674.0}, {"date": "2026-05-25", "close": 1.01, "volume": 107614.0}, {"date": "2026-05-26", "close": 1.005, "volume": 72047.0}, {"date": "2026-05-27", "close": 1.005, "volume": 365860.0}, {"date": "2026-05-28", "close": 1.005, "volume": 300885.0}, {"date": "2026-05-29", "close": 0.995, "volume": 136599.0}, {"date": "2026-06-01", "close": 0.995, "volume": 183138.0}, {"date": "2026-06-02", "close": 0.99, "volume": 262529.0}, {"date": "2026-06-03", "close": 1.005, "volume": 161864.0}, {"date": "2026-06-04", "close": 1.015, "volume": 425347.0}, {"date": "2026-06-05", "close": 1.015, "volume": 77022.0}, {"date": "2026-06-09", "close": 0.98, "volume": 376510.0}, {"date": "2026-06-10", "close": 0.985, "volume": 325877.0}, {"date": "2026-06-11", "close": 1.0, "volume": 484653.0}, {"date": "2026-06-12", "close": 1.005, "volume": 290299.0}, {"date": "2026-06-15", "close": 1.035, "volume": 851143.0}, {"date": "2026-06-16", "close": 1.04, "volume": 447446.0}, {"date": "2026-06-17", "close": 1.02, "volume": 454268.0}, {"date": "2026-06-18", "close": 1.025, "volume": 216122.0}, {"date": "2026-06-19", "close": 1.025, "volume": 328910.0}, {"date": "2026-06-22", "close": 1.03, "volume": 170922.0}, {"date": "2026-06-23", "close": 1.015, "volume": 217494.0}, {"date": "2026-06-24", "close": 1.01, "volume": 220691.0}, {"date": "2026-06-25", "close": 1.02, "volume": 110567.0}, {"date": "2026-06-26", "close": 1.02, "volume": 85421.0}, {"date": "2026-06-29", "close": 1.02, "volume": 159846.0}, {"date": "2026-06-30", "close": 1.045, "volume": 257707.0}, {"date": "2026-07-01", "close": 1.05, "volume": 542047.0}, {"date": "2026-07-02", "close": 1.035, "volume": 278586.0}, {"date": "2026-07-03", "close": 1.045, "volume": 128659.0}, {"date": "2026-07-06", "close": 1.055, "volume": 349055.0}, {"date": "2026-07-07", "close": 1.055, "volume": 390396.0}, {"date": "2026-07-08", "close": 1.045, "volume": 319737.0}, {"date": "2026-07-09", "close": 1.07, "volume": 465159.0}, {"date": "2026-07-10", "close": 1.09, "volume": 244498.0}, {"date": "2026-07-13", "close": 1.11, "volume": 1403819.0}, {"date": "2026-07-14", "close": 1.12, "volume": 944985.0}, {"date": "2026-07-15", "close": 1.165, "volume": 1639873.0}, {"date": "2026-07-16", "close": 1.17, "volume": 782064.0}, {"date": "2026-07-17", "close": 1.18, "volume": 666965.0}, {"date": "2026-07-20", "close": 1.17, "volume": 400434.0}, {"date": "2026-07-21", "close": 1.15, "volume": 892686.0}, {"date": "2026-07-22", "close": 1.175, "volume": 359826.0}, {"date": "2026-07-23", "close": 1.16, "volume": 531608.0}, {"date": "2026-07-24", "close": 1.14, "volume": 619121.0}, {"date": "2026-07-27", "close": 1.175, "volume": 684172.0}, {"date": "2026-07-28", "close": 1.17, "volume": 501612.0}, {"date": "2026-07-29", "close": 1.155, "volume": 1056390.0}, {"date": "2026-07-30", "close": 1.11, "volume": 351355.0}, {"date": "2026-07-31", "close": 1.14, "volume": 466944.0}, {"date": "2026-08-03", "close": 1.115, "volume": 735554.0}, {"date": "2026-08-04", "close": 1.145, "volume": 210883.0}, {"date": "2026-08-05", "close": 1.165, "volume": 395312.0}, {"date": "2026-08-06", "close": 1.15, "volume": 1194881.0}, {"date": "2026-08-07", "close": 1.05, "volume": 1792099.0}, {"date": "2026-08-10", "close": 1.06, "volume": 1503075.0}, {"date": "2026-08-11", "close": 1.075, "volume": 568698.0}, {"date": "2026-08-12", "close": 1.06, "volume": 264661.0}, {"date": "2026-08-13", "close": 1.075, "volume": 164058.0}, {"date": "2026-08-14", "close": 1.065, "volume": 228086.0}, {"date": "2026-08-17", "close": 1.06, "volume": 432815.0}, {"date": "2026-08-18", "close": 1.06, "volume": 348512.0}, {"date": "2026-08-19", "close": 1.06, "volume": 257644.0}, {"date": "2026-08-20", "close": 1.07, "volume": 244166.0}, {"date": "2026-08-21", "close": 1.08, "volume": 126044.0}, {"date": "2026-08-24", "close": 1.05, "volume": 399839.0}, {"date": "2026-08-25", "close": 1.06, "volume": 178885.0}, {"date": "2026-08-26", "close": 1.045, "volume": 230211.0}, {"date": "2026-08-27", "close": 1.055, "volume": 58727.0}, {"date": "2026-08-28", "close": 1.07, "volume": 420756.0}, {"date": "2026-08-31", "close": 1.07, "volume": 313677.0}, {"date": "2026-09-01", "close": 1.07, "volume": 55087.0}, {"date": "2026-09-02", "close": 1.07, "volume": 271716.0}, {"date": "2026-09-03", "close": 1.025, "volume": 125087.0}, {"date": "2026-09-04", "close": 1.04, "volume": 157070.0}, {"date": "2026-09-07", "close": 1.045, "volume": 190151.0}], "refreshing": true}