{"ticker": "WAR", "overview": {"name": "WAM Strategic Value 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": "WAR", "has_prices": true, "as_of": "2026-09-07", "last": 1.15, "prev_close": 1.145, "change": 0.004999999999999893, "change_pct": 0.004366812227074143, "session_volume": 165837.0, "vwap_5": 1.1459805622563188, "vwap_20": 1.1513924585874828, "vwap_60": 1.1146006760446636, "vwap_250": 1.1202466631175727, "high_52w": 1.19, "low_52w": 1.065, "avg_volume_20": 159191.0, "sessions": 400, "market_cap": {"value": 204442739.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121044", "src": "ASX", "ticker": "WAR", "cik": "", "company": "WAM Strategic Value Limited", "company_raw": "Wam Strategic Value Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121044", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kym Evans", "notice_type": "3Y", "direct_shares": 30000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153557-2A1706295", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kym Evans", "notice_type": "3Y", "direct_shares": 17500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149817-2A1704753", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kym Evans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149117-2A1704439", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Waterhouse", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/war", "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": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/war", "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/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/war", "needs_ocr": 0}], "directors": [{"name": "Kym Evans", "first_seen": "2026-10-15", "last_seen": "2026-10-26", "status": "current", "notices": 3}, {"name": "K Thorley", "first_seen": "2021-06-28", "last_seen": "2021-06-28", "status": "past", "notices": 1}, {"name": "G Wilson", "first_seen": "2021-06-28", "last_seen": "2021-06-28", "status": "past", "notices": 1}, {"name": "G Burge", "first_seen": "2021-06-28", "last_seen": "2021-06-28", "status": "past", "notices": 1}, {"name": "V Waterhouse", "first_seen": "2023-10-29", "last_seen": "2023-10-29", "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": "2026-10-26", "form": "Security Holder Details", "title": "Kym Evans Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153557-2A1706295"}, {"date": "2026-10-22", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151790-2A1705623"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Kym Evans Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149817-2A1704753"}, {"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/2924-03149154-2A1704458"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Kym Evans Appendix 3X", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149117-2A1704439"}], "performance": {"ticker": "WAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-28", "close": 1.265, "volume": 1721692.0}, {"date": "2021-06-29", "close": 1.27, "volume": 969311.0}, {"date": "2021-06-30", "close": 1.275, "volume": 1069887.0}, {"date": "2021-07-01", "close": 1.335, "volume": 1449128.0}, {"date": "2021-07-02", "close": 1.35, "volume": 1386266.0}, {"date": "2021-07-05", "close": 1.36, "volume": 539632.0}, {"date": "2021-07-06", "close": 1.33, "volume": 582107.0}, {"date": "2021-07-07", "close": 1.34, "volume": 256720.0}, {"date": "2021-07-08", "close": 1.35, "volume": 299824.0}, {"date": "2021-07-09", "close": 1.335, "volume": 268568.0}, {"date": "2021-07-12", "close": 1.325, "volume": 500435.0}, {"date": "2021-07-13", "close": 1.32, "volume": 289503.0}, {"date": "2021-07-14", "close": 1.325, "volume": 246680.0}, {"date": "2021-07-15", "close": 1.33, "volume": 270952.0}, {"date": "2021-07-16", "close": 1.33, "volume": 128184.0}, {"date": "2021-07-19", "close": 1.33, "volume": 411488.0}, {"date": "2021-07-20", "close": 1.325, "volume": 517915.0}, {"date": "2021-07-21", "close": 1.3, "volume": 478619.0}, {"date": "2021-07-22", "close": 1.315, "volume": 317553.0}, {"date": "2021-07-23", "close": 1.305, "volume": 247098.0}, {"date": "2021-07-26", "close": 1.295, "volume": 202866.0}, {"date": "2021-07-27", "close": 1.295, "volume": 402331.0}, {"date": "2021-07-28", "close": 1.305, "volume": 187703.0}, {"date": "2021-07-29", "close": 1.305, "volume": 149244.0}, {"date": "2021-07-30", "close": 1.3, "volume": 172314.0}, {"date": "2021-08-02", "close": 1.295, "volume": 321659.0}, {"date": "2021-08-03", "close": 1.295, "volume": 187086.0}, {"date": "2021-08-04", "close": 1.29, "volume": 222519.0}, {"date": "2021-08-05", "close": 1.29, "volume": 394715.0}, {"date": "2021-08-06", "close": 1.28, "volume": 272677.0}, {"date": "2021-08-09", "close": 1.285, "volume": 263125.0}, {"date": "2021-08-10", "close": 1.285, "volume": 489142.0}, {"date": "2021-08-11", "close": 1.28, "volume": 411418.0}, {"date": "2021-08-12", "close": 1.29, "volume": 288695.0}, {"date": "2021-08-13", "close": 1.295, "volume": 187404.0}, {"date": "2021-08-16", "close": 1.28, "volume": 345586.0}, {"date": "2021-08-17", "close": 1.27, "volume": 267256.0}, {"date": "2021-08-18", "close": 1.265, "volume": 211009.0}, {"date": "2021-08-19", "close": 1.26, "volume": 431193.0}, {"date": "2021-08-20", "close": 1.255, "volume": 633479.0}, {"date": "2021-08-23", "close": 1.26, "volume": 328962.0}, {"date": "2021-08-24", "close": 1.26, "volume": 253843.0}, {"date": "2021-08-25", "close": 1.27, "volume": 409697.0}, {"date": "2021-08-26", "close": 1.25, "volume": 526155.0}, {"date": "2021-08-27", "close": 1.27, "volume": 188573.0}, {"date": "2021-08-30", "close": 1.27, "volume": 148651.0}, {"date": "2021-08-31", "close": 1.26, "volume": 390388.0}, {"date": "2021-09-01", "close": 1.275, "volume": 121876.0}, {"date": "2021-09-02", "close": 1.26, "volume": 212368.0}, {"date": "2021-09-03", "close": 1.275, "volume": 339326.0}, {"date": "2021-09-06", "close": 1.26, "volume": 236587.0}, {"date": "2021-09-07", "close": 1.265, "volume": 153148.0}, {"date": "2021-09-08", "close": 1.26, "volume": 244250.0}, {"date": "2021-09-09", "close": 1.255, "volume": 289433.0}, {"date": "2021-09-10", "close": 1.255, "volume": 308350.0}, {"date": "2021-09-13", "close": 1.255, "volume": 112658.0}, {"date": "2021-09-14", "close": 1.25, "volume": 854437.0}, {"date": "2021-09-15", "close": 1.255, "volume": 222507.0}, {"date": "2021-09-16", "close": 1.26, "volume": 236957.0}, {"date": "2021-09-17", "close": 1.255, "volume": 184566.0}, {"date": "2021-09-20", "close": 1.25, "volume": 314989.0}, {"date": "2021-09-21", "close": 1.255, "volume": 252051.0}, {"date": "2021-09-22", "close": 1.25, "volume": 207130.0}, {"date": "2021-09-23", "close": 1.255, "volume": 151506.0}, {"date": "2021-09-24", "close": 1.25, "volume": 271326.0}, {"date": "2021-09-27", "close": 1.245, "volume": 188181.0}, {"date": "2021-09-28", "close": 1.245, "volume": 230184.0}, {"date": "2021-09-29", "close": 1.245, "volume": 263833.0}, {"date": "2021-09-30", "close": 1.245, "volume": 290670.0}, {"date": "2021-10-01", "close": 1.235, "volume": 282940.0}, {"date": "2021-10-04", "close": 1.245, "volume": 247977.0}, {"date": "2021-10-05", "close": 1.25, "volume": 142729.0}, {"date": "2021-10-06", "close": 1.235, "volume": 94272.0}, {"date": "2021-10-07", "close": 1.245, "volume": 116455.0}, {"date": "2021-10-08", "close": 1.24, "volume": 113731.0}, {"date": "2021-10-11", "close": 1.24, "volume": 212997.0}, {"date": "2021-10-12", "close": 1.24, "volume": 235031.0}, {"date": "2021-10-13", "close": 1.245, "volume": 190682.0}, {"date": "2021-10-14", "close": 1.24, "volume": 135479.0}, {"date": "2021-10-15", "close": 1.24, "volume": 174973.0}, {"date": "2021-10-18", "close": 1.245, "volume": 367754.0}, {"date": "2021-10-19", "close": 1.24, "volume": 110401.0}, {"date": "2021-10-20", "close": 1.24, "volume": 293217.0}, {"date": "2021-10-21", "close": 1.235, "volume": 230796.0}, {"date": "2021-10-22", "close": 1.24, "volume": 215119.0}, {"date": "2021-10-25", "close": 1.235, "volume": 202457.0}, {"date": "2021-10-26", "close": 1.23, "volume": 292063.0}, {"date": "2021-10-27", "close": 1.235, "volume": 252585.0}, {"date": "2021-10-28", "close": 1.235, "volume": 213588.0}, {"date": "2021-10-29", "close": 1.225, "volume": 69336.0}, {"date": "2021-11-01", "close": 1.225, "volume": 187115.0}, {"date": "2021-11-02", "close": 1.23, "volume": 115778.0}, {"date": "2021-11-03", "close": 1.23, "volume": 164182.0}, {"date": "2021-11-04", "close": 1.23, "volume": 157495.0}, {"date": "2021-11-05", "close": 1.23, "volume": 209275.0}, {"date": "2021-11-08", "close": 1.23, "volume": 337440.0}, {"date": "2021-11-09", "close": 1.235, "volume": 97602.0}, {"date": "2021-11-10", "close": 1.23, "volume": 217616.0}, {"date": "2021-11-11", "close": 1.225, "volume": 199370.0}, {"date": "2021-11-12", "close": 1.235, "volume": 452690.0}, {"date": "2021-11-15", "close": 1.24, "volume": 638947.0}, {"date": "2021-11-16", "close": 1.245, "volume": 200819.0}, {"date": "2021-11-17", "close": 1.235, "volume": 162383.0}, {"date": "2021-11-18", "close": 1.235, "volume": 205468.0}, {"date": "2021-11-19", "close": 1.24, "volume": 53014.0}, {"date": "2021-11-22", "close": 1.23, "volume": 118407.0}, {"date": "2021-11-23", "close": 1.23, "volume": 181334.0}, {"date": "2021-11-24", "close": 1.23, "volume": 47133.0}, {"date": "2021-11-25", "close": 1.235, "volume": 90697.0}, {"date": "2021-11-26", "close": 1.235, "volume": 214919.0}, {"date": "2021-11-29", "close": 1.235, "volume": 370287.0}, {"date": "2021-11-30", "close": 1.215, "volume": 248299.0}, {"date": "2021-12-01", "close": 1.22, "volume": 261122.0}, {"date": "2021-12-02", "close": 1.215, "volume": 104833.0}, {"date": "2021-12-03", "close": 1.21, "volume": 109597.0}, {"date": "2021-12-06", "close": 1.215, "volume": 89630.0}, {"date": "2021-12-07", "close": 1.215, "volume": 162075.0}, {"date": "2021-12-08", "close": 1.22, "volume": 157298.0}, {"date": "2021-12-09", "close": 1.21, "volume": 205983.0}, {"date": "2021-12-10", "close": 1.21, "volume": 45395.0}, {"date": "2021-12-13", "close": 1.21, "volume": 299237.0}, {"date": "2021-12-14", "close": 1.2, "volume": 310354.0}, {"date": "2021-12-15", "close": 1.195, "volume": 176546.0}, {"date": "2021-12-16", "close": 1.2, "volume": 136225.0}, {"date": "2021-12-17", "close": 1.19, "volume": 245792.0}, {"date": "2021-12-20", "close": 1.19, "volume": 43968.0}, {"date": "2021-12-21", "close": 1.2, "volume": 123760.0}, {"date": "2021-12-22", "close": 1.19, "volume": 113235.0}, {"date": "2021-12-23", "close": 1.215, "volume": 288153.0}, {"date": "2021-12-24", "close": 1.215, "volume": 52003.0}, {"date": "2021-12-29", "close": 1.225, "volume": 131819.0}, {"date": "2021-12-30", "close": 1.24, "volume": 131908.0}, {"date": "2021-12-31", "close": 1.24, "volume": 101218.0}, {"date": "2022-01-04", "close": 1.225, "volume": 210078.0}, {"date": "2022-01-05", "close": 1.23, "volume": 244572.0}, {"date": "2022-01-06", "close": 1.24, "volume": 237401.0}, {"date": "2022-01-07", "close": 1.23, "volume": 118218.0}, {"date": "2022-01-10", "close": 1.22, "volume": 232543.0}, {"date": "2022-01-11", "close": 1.215, "volume": 91498.0}, {"date": "2022-01-12", "close": 1.23, "volume": 64703.0}, {"date": "2022-01-13", "close": 1.225, "volume": 102984.0}, {"date": "2022-01-14", "close": 1.225, "volume": 105138.0}, {"date": "2022-01-17", "close": 1.22, "volume": 129952.0}, {"date": "2022-01-18", "close": 1.22, "volume": 106120.0}, {"date": "2022-01-19", "close": 1.205, "volume": 246685.0}, {"date": "2022-01-20", "close": 1.2, "volume": 242241.0}, {"date": "2022-01-21", "close": 1.19, "volume": 166221.0}, {"date": "2022-01-24", "close": 1.175, "volume": 324433.0}, {"date": "2022-01-25", "close": 1.15, "volume": 339862.0}, {"date": "2022-01-27", "close": 1.16, "volume": 377904.0}, {"date": "2022-01-28", "close": 1.155, "volume": 145025.0}, {"date": "2022-01-31", "close": 1.15, "volume": 131919.0}, {"date": "2022-02-01", "close": 1.15, "volume": 210985.0}, {"date": "2022-02-02", "close": 1.16, "volume": 555704.0}, {"date": "2022-02-03", "close": 1.155, "volume": 82168.0}, {"date": "2022-02-04", "close": 1.15, "volume": 155912.0}, {"date": "2022-02-07", "close": 1.15, "volume": 93955.0}, {"date": "2022-02-08", "close": 1.15, "volume": 116504.0}, {"date": "2022-02-09", "close": 1.15, "volume": 223593.0}, {"date": "2022-02-10", "close": 1.17, "volume": 167624.0}, {"date": "2022-02-11", "close": 1.17, "volume": 129552.0}, {"date": "2022-02-14", "close": 1.17, "volume": 138960.0}, {"date": "2022-02-15", "close": 1.13, "volume": 851322.0}, {"date": "2022-02-16", "close": 1.165, "volume": 234824.0}, {"date": "2022-02-17", "close": 1.15, "volume": 126439.0}, {"date": "2022-02-18", "close": 1.15, "volume": 212261.0}, {"date": "2022-02-21", "close": 1.155, "volume": 412935.0}, {"date": "2022-02-22", "close": 1.14, "volume": 165092.0}, {"date": "2022-02-23", "close": 1.145, "volume": 281896.0}, {"date": "2022-02-24", "close": 1.13, "volume": 198462.0}, {"date": "2022-02-25", "close": 1.135, "volume": 114429.0}, {"date": "2022-02-28", "close": 1.115, "volume": 602184.0}, {"date": "2022-03-01", "close": 1.13, "volume": 224149.0}, {"date": "2022-03-02", "close": 1.125, "volume": 41391.0}, {"date": "2022-03-03", "close": 1.13, "volume": 56139.0}, {"date": "2022-03-04", "close": 1.135, "volume": 95417.0}, {"date": "2022-03-07", "close": 1.13, "volume": 211127.0}, {"date": "2022-03-08", "close": 1.125, "volume": 184571.0}, {"date": "2022-03-09", "close": 1.125, "volume": 165079.0}, {"date": "2022-03-10", "close": 1.145, "volume": 206555.0}, {"date": "2022-03-11", "close": 1.13, "volume": 219439.0}, {"date": "2022-03-14", "close": 1.125, "volume": 271873.0}, {"date": "2022-03-15", "close": 1.125, "volume": 97626.0}, {"date": "2022-03-16", "close": 1.125, "volume": 373293.0}, {"date": "2022-03-17", "close": 1.13, "volume": 286196.0}, {"date": "2022-03-18", "close": 1.13, "volume": 160679.0}, {"date": "2022-03-21", "close": 1.135, "volume": 105885.0}, {"date": "2022-03-22", "close": 1.14, "volume": 207354.0}, {"date": "2022-03-23", "close": 1.145, "volume": 184884.0}, {"date": "2022-03-24", "close": 1.135, "volume": 329677.0}, {"date": "2022-03-25", "close": 1.15, "volume": 246780.0}, {"date": "2022-03-28", "close": 1.175, "volume": 183425.0}, {"date": "2022-03-29", "close": 1.175, "volume": 197309.0}, {"date": "2022-03-30", "close": 1.18, "volume": 139985.0}, {"date": "2022-03-31", "close": 1.19, "volume": 22786.0}, {"date": "2022-04-01", "close": 1.19, "volume": 189039.0}, {"date": "2022-04-04", "close": 1.19, "volume": 71139.0}, {"date": "2022-04-05", "close": 1.18, "volume": 176315.0}, {"date": "2022-04-06", "close": 1.175, "volume": 16971.0}, {"date": "2022-04-07", "close": 1.17, "volume": 156953.0}, {"date": "2022-04-08", "close": 1.175, "volume": 234150.0}, {"date": "2022-04-11", "close": 1.175, "volume": 89766.0}, {"date": "2022-04-12", "close": 1.17, "volume": 94099.0}, {"date": "2022-04-13", "close": 1.165, "volume": 163464.0}, {"date": "2022-04-14", "close": 1.165, "volume": 147618.0}, {"date": "2022-04-19", "close": 1.16, "volume": 146510.0}, {"date": "2022-04-20", "close": 1.185, "volume": 180508.0}, {"date": "2022-04-21", "close": 1.175, "volume": 71919.0}, {"date": "2022-04-22", "close": 1.17, "volume": 226916.0}, {"date": "2022-04-26", "close": 1.15, "volume": 278659.0}, {"date": "2022-04-27", "close": 1.145, "volume": 119044.0}, {"date": "2022-04-28", "close": 1.14, "volume": 40667.0}, {"date": "2022-04-29", "close": 1.145, "volume": 141027.0}, {"date": "2022-05-02", "close": 1.13, "volume": 248885.0}, {"date": "2022-05-03", "close": 1.125, "volume": 162810.0}, {"date": "2022-05-04", "close": 1.125, "volume": 132280.0}, {"date": "2022-05-05", "close": 1.13, "volume": 103846.0}, {"date": "2022-05-06", "close": 1.12, "volume": 258598.0}, {"date": "2022-05-09", "close": 1.12, "volume": 218204.0}, {"date": "2022-05-10", "close": 1.08, "volume": 335696.0}, {"date": "2022-05-11", "close": 1.1, "volume": 198278.0}, {"date": "2022-05-12", "close": 1.095, "volume": 42078.0}, {"date": "2022-05-13", "close": 1.105, "volume": 214031.0}, {"date": "2022-05-16", "close": 1.09, "volume": 470117.0}, {"date": "2022-05-17", "close": 1.085, "volume": 190376.0}, {"date": "2022-05-18", "close": 1.085, "volume": 147168.0}, {"date": "2022-05-19", "close": 1.1, "volume": 303557.0}, {"date": "2022-05-20", "close": 1.12, "volume": 193098.0}, {"date": "2022-05-23", "close": 1.125, "volume": 248753.0}, {"date": "2022-05-24", "close": 1.09, "volume": 187284.0}, {"date": "2022-05-25", "close": 1.085, "volume": 270891.0}, {"date": "2022-05-26", "close": 1.08, "volume": 219217.0}, {"date": "2022-05-27", "close": 1.1, "volume": 169910.0}, {"date": "2022-05-30", "close": 1.1, "volume": 194518.0}, {"date": "2022-05-31", "close": 1.11, "volume": 339112.0}, {"date": "2022-06-01", "close": 1.105, "volume": 128225.0}, {"date": "2022-06-02", "close": 1.085, "volume": 499246.0}, {"date": "2022-06-03", "close": 1.08, "volume": 344471.0}, {"date": "2022-06-06", "close": 1.075, "volume": 232106.0}, {"date": "2022-06-07", "close": 1.075, "volume": 233544.0}, {"date": "2022-06-08", "close": 1.07, "volume": 88317.0}, {"date": "2022-06-09", "close": 1.065, "volume": 429316.0}, {"date": "2022-06-10", "close": 1.045, "volume": 293703.0}, {"date": "2022-06-14", "close": 1.03, "volume": 599934.0}, {"date": "2022-06-15", "close": 1.02, "volume": 299717.0}, {"date": "2022-06-16", "close": 1.04, "volume": 253704.0}, {"date": "2022-06-17", "close": 1.02, "volume": 205605.0}, {"date": "2022-06-20", "close": 1.02, "volume": 369302.0}, {"date": "2022-06-21", "close": 1.005, "volume": 234588.0}, {"date": "2022-06-22", "close": 0.995, "volume": 344305.0}, {"date": "2022-06-23", "close": 1.0, "volume": 144021.0}, {"date": "2022-06-24", "close": 0.995, "volume": 207597.0}, {"date": "2022-06-27", "close": 0.995, "volume": 282211.0}, {"date": "2022-06-28", "close": 1.0, "volume": 293483.0}, {"date": "2022-06-29", "close": 0.98, "volume": 391649.0}, {"date": "2022-06-30", "close": 0.97, "volume": 246117.0}, {"date": "2022-07-01", "close": 0.985, "volume": 233646.0}, {"date": "2022-07-04", "close": 0.99, "volume": 282011.0}, {"date": "2022-07-05", "close": 0.995, "volume": 16454.0}, {"date": "2022-07-06", "close": 0.99, "volume": 204534.0}, {"date": "2022-07-07", "close": 1.0, "volume": 88662.0}, {"date": "2022-07-08", "close": 1.015, "volume": 134708.0}, {"date": "2022-07-11", "close": 1.03, "volume": 43654.0}, {"date": "2022-07-12", "close": 1.015, "volume": 170751.0}, {"date": "2022-07-13", "close": 1.0, "volume": 101446.0}, {"date": "2022-07-14", "close": 1.005, "volume": 25337.0}, {"date": "2022-07-15", "close": 1.015, "volume": 78844.0}, {"date": "2022-07-18", "close": 1.015, "volume": 39633.0}, {"date": "2022-07-19", "close": 1.005, "volume": 120258.0}, {"date": "2022-07-20", "close": 1.02, "volume": 108211.0}, {"date": "2022-07-21", "close": 1.025, "volume": 136728.0}, {"date": "2022-07-22", "close": 1.03, "volume": 219067.0}, {"date": "2022-07-25", "close": 1.015, "volume": 143487.0}, {"date": "2022-07-26", "close": 1.035, "volume": 85756.0}, {"date": "2022-07-27", "close": 1.05, "volume": 79411.0}, {"date": "2022-07-28", "close": 1.04, "volume": 142212.0}, {"date": "2022-07-29", "close": 1.045, "volume": 173804.0}, {"date": "2022-08-01", "close": 1.04, "volume": 69093.0}, {"date": "2022-08-02", "close": 1.055, "volume": 72941.0}, {"date": "2022-08-03", "close": 1.035, "volume": 68029.0}, {"date": "2022-08-04", "close": 1.04, "volume": 144743.0}, {"date": "2022-08-05", "close": 1.05, "volume": 34332.0}, {"date": "2022-08-08", "close": 1.05, "volume": 52269.0}, {"date": "2022-08-09", "close": 1.05, "volume": 77317.0}, {"date": "2022-08-10", "close": 1.055, "volume": 73543.0}, {"date": "2022-08-11", "close": 1.055, "volume": 108019.0}, {"date": "2022-08-12", "close": 1.06, "volume": 97406.0}, {"date": "2022-08-15", "close": 1.06, "volume": 204910.0}, {"date": "2022-08-16", "close": 1.05, "volume": 165555.0}, {"date": "2022-08-17", "close": 1.055, "volume": 125957.0}, {"date": "2022-08-18", "close": 1.055, "volume": 72209.0}, {"date": "2022-08-19", "close": 1.065, "volume": 94855.0}, {"date": "2022-08-22", "close": 1.05, "volume": 108508.0}, {"date": "2022-08-23", "close": 1.04, "volume": 192971.0}, {"date": "2022-08-24", "close": 1.04, "volume": 32610.0}, {"date": "2022-08-25", "close": 1.06, "volume": 137633.0}, {"date": "2022-08-26", "close": 1.06, "volume": 64075.0}, {"date": "2022-08-29", "close": 1.03, "volume": 175762.0}, {"date": "2022-08-30", "close": 1.03, "volume": 162587.0}, {"date": "2022-08-31", "close": 1.03, "volume": 82063.0}, {"date": "2022-09-01", "close": 1.02, "volume": 139336.0}, {"date": "2022-09-02", "close": 1.025, "volume": 152810.0}, {"date": "2022-09-05", "close": 1.02, "volume": 101975.0}, {"date": "2022-09-06", "close": 1.025, "volume": 190610.0}, {"date": "2022-09-07", "close": 1.01, "volume": 118042.0}, {"date": "2022-09-08", "close": 1.02, "volume": 96243.0}, {"date": "2022-09-09", "close": 1.01, "volume": 138469.0}, {"date": "2022-09-12", "close": 1.01, "volume": 221049.0}, {"date": "2022-09-13", "close": 1.0175, "volume": 166465.0}, {"date": "2022-09-14", "close": 1.02, "volume": 200976.0}, {"date": "2022-09-15", "close": 1.01, "volume": 199274.0}, {"date": "2022-09-16", "close": 1.0, "volume": 128563.0}, {"date": "2022-09-19", "close": 0.995, "volume": 112130.0}, {"date": "2022-09-20", "close": 1.01, "volume": 149155.0}, {"date": "2022-09-21", "close": 0.995, "volume": 165216.0}, {"date": "2022-09-23", "close": 0.985, "volume": 119396.0}, {"date": "2022-09-26", "close": 0.975, "volume": 156697.0}, {"date": "2022-09-27", "close": 0.975, "volume": 102126.0}, {"date": "2022-09-28", "close": 0.975, "volume": 394954.0}, {"date": "2022-09-29", "close": 0.98, "volume": 88920.0}, {"date": "2022-09-30", "close": 0.98, "volume": 192059.0}, {"date": "2022-10-03", "close": 0.97, "volume": 110038.0}, {"date": "2022-10-04", "close": 0.99, "volume": 81500.0}, {"date": "2022-10-05", "close": 1.005, "volume": 160212.0}, {"date": "2022-10-06", "close": 1.015, "volume": 30548.0}, {"date": "2022-10-07", "close": 1.015, "volume": 22381.0}, {"date": "2022-10-10", "close": 1.005, "volume": 139287.0}, {"date": "2022-10-11", "close": 1.01, "volume": 53002.0}, {"date": "2022-10-12", "close": 0.98, "volume": 152119.0}, {"date": "2022-10-13", "close": 0.99, "volume": 117707.0}, {"date": "2022-10-14", "close": 1.02, "volume": 148208.0}, {"date": "2022-10-17", "close": 1.005, "volume": 78524.0}, {"date": "2022-10-18", "close": 1.015, "volume": 67119.0}, {"date": "2022-10-19", "close": 1.0, "volume": 220263.0}, {"date": "2022-10-20", "close": 1.025, "volume": 195342.0}, {"date": "2022-10-21", "close": 1.01, "volume": 13649.0}, {"date": "2022-10-24", "close": 1.005, "volume": 86664.0}, {"date": "2022-10-25", "close": 1.015, "volume": 71373.0}, {"date": "2022-10-26", "close": 1.035, "volume": 52033.0}, {"date": "2022-10-27", "close": 1.01, "volume": 138768.0}, {"date": "2022-10-28", "close": 1.0, "volume": 80099.0}, {"date": "2022-10-31", "close": 1.0, "volume": 106131.0}, {"date": "2022-11-01", "close": 1.0, "volume": 93105.0}, {"date": "2022-11-02", "close": 1.01, "volume": 29877.0}, {"date": "2022-11-03", "close": 1.005, "volume": 92356.0}, {"date": "2022-11-04", "close": 1.0, "volume": 138882.0}, {"date": "2022-11-07", "close": 1.01, "volume": 120899.0}, {"date": "2022-11-08", "close": 1.01, "volume": 35684.0}, {"date": "2022-11-09", "close": 0.99, "volume": 319778.0}, {"date": "2022-11-10", "close": 0.995, "volume": 45129.0}, {"date": "2022-11-11", "close": 1.005, "volume": 354961.0}, {"date": "2022-11-14", "close": 1.01, "volume": 47527.0}, {"date": "2022-11-15", "close": 1.01, "volume": 33587.0}, {"date": "2022-11-16", "close": 1.005, "volume": 174324.0}, {"date": "2022-11-17", "close": 1.005, "volume": 99248.0}, {"date": "2022-11-18", "close": 1.015, "volume": 33009.0}, {"date": "2022-11-21", "close": 1.02, "volume": 130014.0}, {"date": "2022-11-22", "close": 1.015, "volume": 184722.0}, {"date": "2022-11-23", "close": 1.01, "volume": 197674.0}, {"date": "2022-11-24", "close": 1.015, "volume": 326882.0}, {"date": "2022-11-25", "close": 1.02, "volume": 206762.0}, {"date": "2022-11-28", "close": 1.025, "volume": 114637.0}, {"date": "2022-11-29", "close": 1.015, "volume": 82695.0}, {"date": "2022-11-30", "close": 1.015, "volume": 80451.0}, {"date": "2022-12-01", "close": 1.01, "volume": 208576.0}, {"date": "2022-12-02", "close": 1.0, "volume": 271186.0}, {"date": "2022-12-05", "close": 1.01, "volume": 113317.0}, {"date": "2022-12-06", "close": 1.02, "volume": 149622.0}, {"date": "2022-12-07", "close": 1.01, "volume": 177615.0}, {"date": "2022-12-08", "close": 1.005, "volume": 96554.0}, {"date": "2022-12-09", "close": 1.005, "volume": 139023.0}, {"date": "2022-12-12", "close": 1.005, "volume": 83934.0}, {"date": "2022-12-13", "close": 1.005, "volume": 112937.0}, {"date": "2022-12-14", "close": 1.01, "volume": 85840.0}, {"date": "2022-12-15", "close": 1.01, "volume": 50161.0}, {"date": "2022-12-16", "close": 1.005, "volume": 33793.0}, {"date": "2022-12-19", "close": 0.995, "volume": 110076.0}, {"date": "2022-12-20", "close": 0.99, "volume": 55453.0}, {"date": "2022-12-21", "close": 0.995, "volume": 169548.0}, {"date": "2022-12-22", "close": 1.02, "volume": 48761.0}, {"date": "2022-12-23", "close": 1.02, "volume": 103555.0}, {"date": "2022-12-28", "close": 1.005, "volume": 76805.0}, {"date": "2022-12-29", "close": 1.005, "volume": 10542.0}, {"date": "2022-12-30", "close": 1.015, "volume": 10338.0}, {"date": "2023-01-03", "close": 1.0, "volume": 50844.0}, {"date": "2023-01-04", "close": 1.0, "volume": 72754.0}, {"date": "2023-01-05", "close": 1.005, "volume": 32762.0}, {"date": "2023-01-06", "close": 1.0, "volume": 23965.0}, {"date": "2023-01-09", "close": 1.0, "volume": 136345.0}, {"date": "2023-01-10", "close": 1.005, "volume": 89878.0}, {"date": "2023-01-11", "close": 1.005, "volume": 104781.0}, {"date": "2023-01-12", "close": 1.005, "volume": 130779.0}, {"date": "2023-01-13", "close": 1.015, "volume": 188383.0}, {"date": "2023-01-16", "close": 1.015, "volume": 165795.0}, {"date": "2023-01-17", "close": 1.03, "volume": 90371.0}, {"date": "2023-01-18", "close": 1.015, "volume": 357503.0}, {"date": "2023-01-19", "close": 1.025, "volume": 58102.0}, {"date": "2023-01-20", "close": 1.015, "volume": 22150.0}, {"date": "2023-01-23", "close": 1.02, "volume": 91551.0}, {"date": "2023-01-24", "close": 1.015, "volume": 45432.0}, {"date": "2023-01-25", "close": 1.015, "volume": 76149.0}, {"date": "2023-01-27", "close": 1.01, "volume": 160481.0}, {"date": "2023-01-30", "close": 1.015, "volume": 29737.0}, {"date": "2023-01-31", "close": 1.015, "volume": 72781.0}, {"date": "2023-02-01", "close": 1.01, "volume": 103301.0}, {"date": "2023-02-02", "close": 1.02, "volume": 454050.0}, {"date": "2023-02-03", "close": 1.03, "volume": 185440.0}, {"date": "2023-02-06", "close": 1.02, "volume": 190947.0}, {"date": "2023-02-07", "close": 1.015, "volume": 85901.0}, {"date": "2023-02-08", "close": 1.02, "volume": 110250.0}, {"date": "2023-02-09", "close": 1.03, "volume": 71755.0}, {"date": "2023-02-10", "close": 1.015, "volume": 263945.0}, {"date": "2023-02-13", "close": 1.01, "volume": 129688.0}, {"date": "2023-02-14", "close": 1.01, "volume": 144777.0}, {"date": "2023-02-15", "close": 1.015, "volume": 158355.0}, {"date": "2023-02-16", "close": 1.015, "volume": 40035.0}, {"date": "2023-02-17", "close": 1.005, "volume": 205573.0}, {"date": "2023-02-20", "close": 1.01, "volume": 62744.0}, {"date": "2023-02-21", "close": 1.01, "volume": 173561.0}, {"date": "2023-02-22", "close": 1.005, "volume": 42918.0}, {"date": "2023-02-23", "close": 1.01, "volume": 98130.0}, {"date": "2023-02-24", "close": 1.005, "volume": 94972.0}, {"date": "2023-02-27", "close": 1.005, "volume": 167735.0}, {"date": "2023-02-28", "close": 1.0, "volume": 77182.0}, {"date": "2023-03-01", "close": 1.0, "volume": 38254.0}, {"date": "2023-03-02", "close": 1.01, "volume": 80721.0}, {"date": "2023-03-03", "close": 1.0, "volume": 48542.0}, {"date": "2023-03-06", "close": 1.0, "volume": 87607.0}, {"date": "2023-03-07", "close": 1.005, "volume": 132111.0}, {"date": "2023-03-08", "close": 0.99, "volume": 240603.0}, {"date": "2023-03-09", "close": 0.99, "volume": 13934.0}, {"date": "2023-03-10", "close": 0.995, "volume": 51754.0}, {"date": "2023-03-13", "close": 0.995, "volume": 35871.0}, {"date": "2023-03-14", "close": 0.99, "volume": 160730.0}, {"date": "2023-03-15", "close": 0.99, "volume": 113272.0}, {"date": "2023-03-16", "close": 0.975, "volume": 65386.0}, {"date": "2023-03-17", "close": 0.965, "volume": 179007.0}, {"date": "2023-03-20", "close": 0.97, "volume": 55513.0}, {"date": "2023-03-21", "close": 0.96, "volume": 233125.0}, {"date": "2023-03-22", "close": 0.96, "volume": 92253.0}, {"date": "2023-03-23", "close": 0.96, "volume": 65025.0}, {"date": "2023-03-24", "close": 0.97, "volume": 100084.0}, {"date": "2023-03-27", "close": 0.965, "volume": 65305.0}, {"date": "2023-03-28", "close": 0.965, "volume": 169701.0}, {"date": "2023-03-29", "close": 0.96, "volume": 120717.0}, {"date": "2023-03-30", "close": 0.97, "volume": 115593.0}, {"date": "2023-03-31", "close": 0.975, "volume": 27119.0}, {"date": "2023-04-03", "close": 0.96, "volume": 80269.0}, {"date": "2023-04-04", "close": 0.965, "volume": 57169.0}, {"date": "2023-04-05", "close": 0.955, "volume": 48681.0}, {"date": "2023-04-06", "close": 0.955, "volume": 84026.0}, {"date": "2023-04-11", "close": 0.955, "volume": 342770.0}, {"date": "2023-04-12", "close": 0.955, "volume": 238034.0}, {"date": "2023-04-13", "close": 0.955, "volume": 115974.0}, {"date": "2023-04-14", "close": 0.9575, "volume": 80912.0}, {"date": "2023-04-17", "close": 0.955, "volume": 192142.0}, {"date": "2023-04-18", "close": 0.955, "volume": 63546.0}, {"date": "2023-04-19", "close": 0.96, "volume": 94100.0}, {"date": "2023-04-20", "close": 0.96, "volume": 263299.0}, {"date": "2023-04-21", "close": 0.955, "volume": 98421.0}, {"date": "2023-04-24", "close": 0.955, "volume": 90919.0}, {"date": "2023-04-26", "close": 0.955, "volume": 105750.0}, {"date": "2023-04-27", "close": 0.96, "volume": 97345.0}, {"date": "2023-04-28", "close": 0.955, "volume": 153301.0}, {"date": "2023-05-01", "close": 0.97, "volume": 311875.0}, {"date": "2023-05-02", "close": 0.96, "volume": 139424.0}, {"date": "2023-05-03", "close": 0.96, "volume": 100756.0}, {"date": "2023-05-04", "close": 0.955, "volume": 84073.0}, {"date": "2023-05-05", "close": 0.95, "volume": 83278.0}, {"date": "2023-05-08", "close": 0.96, "volume": 208875.0}, {"date": "2023-05-09", "close": 0.955, "volume": 81938.0}, {"date": "2023-05-10", "close": 0.955, "volume": 282354.0}, {"date": "2023-05-11", "close": 0.96, "volume": 94468.0}, {"date": "2023-05-12", "close": 0.955, "volume": 230480.0}, {"date": "2023-05-15", "close": 0.97, "volume": 125055.0}, {"date": "2023-05-16", "close": 0.975, "volume": 88819.0}, {"date": "2023-05-17", "close": 0.97, "volume": 124927.0}, {"date": "2023-05-18", "close": 0.97, "volume": 44450.0}, {"date": "2023-05-19", "close": 0.995, "volume": 311181.0}, {"date": "2023-05-22", "close": 1.01, "volume": 266642.0}, {"date": "2023-05-23", "close": 1.02, "volume": 328391.0}, {"date": "2023-05-24", "close": 1.0, "volume": 235867.0}, {"date": "2023-05-25", "close": 1.0, "volume": 144585.0}, {"date": "2023-05-26", "close": 1.01, "volume": 58197.0}, {"date": "2023-05-29", "close": 1.015, "volume": 197906.0}, {"date": "2023-05-30", "close": 1.015, "volume": 99336.0}, {"date": "2023-05-31", "close": 1.01, "volume": 136018.0}, {"date": "2023-06-01", "close": 1.015, "volume": 125861.0}, {"date": "2023-06-02", "close": 1.02, "volume": 180918.0}, {"date": "2023-06-05", "close": 1.01, "volume": 176450.0}, {"date": "2023-06-06", "close": 1.01, "volume": 154474.0}, {"date": "2023-06-07", "close": 1.01, "volume": 236160.0}, {"date": "2023-06-08", "close": 1.0, "volume": 120367.0}, {"date": "2023-06-09", "close": 0.995, "volume": 236326.0}, {"date": "2023-06-13", "close": 0.98, "volume": 247887.0}, {"date": "2023-06-14", "close": 0.99, "volume": 145581.0}, {"date": "2023-06-15", "close": 1.0, "volume": 112179.0}, {"date": "2023-06-16", "close": 1.0, "volume": 114671.0}, {"date": "2023-06-19", "close": 0.98, "volume": 239195.0}, {"date": "2023-06-20", "close": 0.985, "volume": 204513.0}, {"date": "2023-06-21", "close": 0.985, "volume": 93370.0}, {"date": "2023-06-22", "close": 0.98, "volume": 313357.0}, {"date": "2023-06-23", "close": 0.965, "volume": 307785.0}, {"date": "2023-06-26", "close": 0.96, "volume": 317310.0}, {"date": "2023-06-27", "close": 0.965, "volume": 199503.0}, {"date": "2023-06-28", "close": 0.965, "volume": 70785.0}, {"date": "2023-06-29", "close": 0.965, "volume": 165116.0}, {"date": "2023-06-30", "close": 0.975, "volume": 76787.0}, {"date": "2023-07-03", "close": 0.975, "volume": 171591.0}, {"date": "2023-07-04", "close": 0.97, "volume": 109343.0}, {"date": "2023-07-05", "close": 0.985, "volume": 255.0}, {"date": "2023-07-06", "close": 0.975, "volume": 30558.0}, {"date": "2023-07-07", "close": 0.965, "volume": 217577.0}, {"date": "2023-07-10", "close": 0.97, "volume": 114325.0}, {"date": "2023-07-11", "close": 0.98, "volume": 113113.0}, {"date": "2023-07-12", "close": 0.97, "volume": 90405.0}, {"date": "2023-07-13", "close": 0.98, "volume": 119266.0}, {"date": "2023-07-14", "close": 0.99, "volume": 94554.0}, {"date": "2023-07-17", "close": 0.98, "volume": 218572.0}, {"date": "2023-07-18", "close": 0.995, "volume": 449574.0}, {"date": "2023-07-19", "close": 1.005, "volume": 191455.0}, {"date": "2023-07-20", "close": 1.015, "volume": 160123.0}, {"date": "2023-07-21", "close": 1.01, "volume": 99223.0}, {"date": "2023-07-24", "close": 1.025, "volume": 159775.0}, {"date": "2023-07-25", "close": 1.015, "volume": 74641.0}, {"date": "2023-07-26", "close": 1.015, "volume": 75007.0}, {"date": "2023-07-27", "close": 1.02, "volume": 167331.0}, {"date": "2023-07-28", "close": 1.02, "volume": 149069.0}, {"date": "2023-07-31", "close": 1.02, "volume": 86659.0}, {"date": "2023-08-01", "close": 1.03, "volume": 108615.0}, {"date": "2023-08-02", "close": 1.035, "volume": 85626.0}, {"date": "2023-08-03", "close": 1.015, "volume": 107439.0}, {"date": "2023-08-04", "close": 1.015, "volume": 94399.0}, {"date": "2023-08-07", "close": 1.025, "volume": 38118.0}, {"date": "2023-08-08", "close": 1.005, "volume": 288786.0}, {"date": "2023-08-09", "close": 1.01, "volume": 84821.0}, {"date": "2023-08-10", "close": 1.015, "volume": 195872.0}, {"date": "2023-08-11", "close": 1.01, "volume": 174293.0}, {"date": "2023-08-14", "close": 1.015, "volume": 179521.0}, {"date": "2023-08-15", "close": 1.02, "volume": 152571.0}, {"date": "2023-08-16", "close": 1.02, "volume": 150107.0}, {"date": "2023-08-17", "close": 1.02, "volume": 128811.0}, {"date": "2023-08-18", "close": 1.025, "volume": 172293.0}, {"date": "2023-08-21", "close": 1.01, "volume": 110384.0}, {"date": "2023-08-22", "close": 1.005, "volume": 69275.0}, {"date": "2023-08-23", "close": 1.02, "volume": 186990.0}, {"date": "2023-08-24", "close": 1.03, "volume": 146274.0}, {"date": "2023-08-25", "close": 1.03, "volume": 65174.0}, {"date": "2023-08-28", "close": 1.015, "volume": 257354.0}, {"date": "2023-08-29", "close": 1.025, "volume": 27135.0}, {"date": "2023-08-30", "close": 1.03, "volume": 31427.0}, {"date": "2023-08-31", "close": 1.025, "volume": 33934.0}, {"date": "2023-09-01", "close": 1.03, "volume": 47399.0}, {"date": "2023-09-04", "close": 1.025, "volume": 188895.0}, {"date": "2023-09-05", "close": 1.045, "volume": 179204.0}, {"date": "2023-09-06", "close": 1.045, "volume": 54903.0}, {"date": "2023-09-07", "close": 1.035, "volume": 92630.0}, {"date": "2023-09-08", "close": 1.035, "volume": 1478.0}, {"date": "2023-09-11", "close": 1.055, "volume": 125712.0}, {"date": "2023-09-12", "close": 1.06, "volume": 292027.0}, {"date": "2023-09-13", "close": 1.08, "volume": 244707.0}, {"date": "2023-09-14", "close": 1.07, "volume": 116711.0}, {"date": "2023-09-15", "close": 1.07, "volume": 218855.0}, {"date": "2023-09-18", "close": 1.07, "volume": 40294.0}, {"date": "2023-09-19", "close": 1.07, "volume": 116115.0}, {"date": "2023-09-20", "close": 1.045, "volume": 271070.0}, {"date": "2023-09-21", "close": 1.03, "volume": 293808.0}, {"date": "2023-09-22", "close": 1.025, "volume": 116370.0}, {"date": "2023-09-25", "close": 1.03, "volume": 18309.0}, {"date": "2023-09-26", "close": 1.025, "volume": 40781.0}, {"date": "2023-09-27", "close": 1.025, "volume": 58920.0}, {"date": "2023-09-28", "close": 1.035, "volume": 41714.0}, {"date": "2023-09-29", "close": 1.035, "volume": 20268.0}, {"date": "2023-10-02", "close": 1.03, "volume": 59733.0}, {"date": "2023-10-03", "close": 1.03, "volume": 159585.0}, {"date": "2023-10-04", "close": 1.005, "volume": 41319.0}, {"date": "2023-10-05", "close": 1.0, "volume": 227118.0}, {"date": "2023-10-06", "close": 1.0, "volume": 66539.0}, {"date": "2023-10-09", "close": 1.015, "volume": 37770.0}, {"date": "2023-10-10", "close": 1.04, "volume": 132804.0}, {"date": "2023-10-11", "close": 1.065, "volume": 452164.0}, {"date": "2023-10-12", "close": 1.06, "volume": 76557.0}, {"date": "2023-10-13", "close": 1.04, "volume": 46681.0}, {"date": "2023-10-16", "close": 1.075, "volume": 759022.0}, {"date": "2023-10-17", "close": 1.06, "volume": 244619.0}, {"date": "2023-10-18", "close": 1.065, "volume": 236807.0}, {"date": "2023-10-19", "close": 1.03, "volume": 149975.0}, {"date": "2023-10-20", "close": 1.025, "volume": 284241.0}, {"date": "2023-10-23", "close": 1.005, "volume": 190469.0}, {"date": "2023-10-24", "close": 1.01, "volume": 18086.0}, {"date": "2023-10-25", "close": 1.01, "volume": 15322.0}, {"date": "2023-10-26", "close": 1.0, "volume": 91805.0}, {"date": "2023-10-27", "close": 1.0, "volume": 94642.0}, {"date": "2023-10-30", "close": 0.995, "volume": 178096.0}, {"date": "2023-10-31", "close": 1.0, "volume": 111106.0}, {"date": "2023-11-01", "close": 1.005, "volume": 26075.0}, {"date": "2023-11-02", "close": 1.005, "volume": 103705.0}, {"date": "2023-11-03", "close": 1.015, "volume": 220572.0}, {"date": "2023-11-06", "close": 1.005, "volume": 176486.0}, {"date": "2023-11-07", "close": 1.0, "volume": 59730.0}, {"date": "2023-11-08", "close": 1.0, "volume": 156210.0}, {"date": "2023-11-09", "close": 1.0, "volume": 82962.0}, {"date": "2023-11-10", "close": 1.02, "volume": 159974.0}, {"date": "2023-11-13", "close": 1.015, "volume": 83350.0}, {"date": "2023-11-14", "close": 1.015, "volume": 95937.0}, {"date": "2023-11-15", "close": 1.03, "volume": 157261.0}, {"date": "2023-11-16", "close": 1.025, "volume": 55242.0}, {"date": "2023-11-17", "close": 1.02, "volume": 28950.0}, {"date": "2023-11-20", "close": 1.015, "volume": 206249.0}, {"date": "2023-11-21", "close": 1.02, "volume": 123717.0}, {"date": "2023-11-22", "close": 1.02, "volume": 105233.0}, {"date": "2023-11-23", "close": 1.02, "volume": 31935.0}, {"date": "2023-11-24", "close": 1.02, "volume": 230697.0}, {"date": "2023-11-27", "close": 1.02, "volume": 86104.0}, {"date": "2023-11-28", "close": 1.05, "volume": 132684.0}, {"date": "2023-11-29", "close": 1.02, "volume": 153831.0}, {"date": "2023-11-30", "close": 1.005, "volume": 283481.0}, {"date": "2023-12-01", "close": 1.02, "volume": 52156.0}, {"date": "2023-12-04", "close": 1.02, "volume": 102336.0}, {"date": "2023-12-05", "close": 1.005, "volume": 82207.0}, {"date": "2023-12-06", "close": 1.005, "volume": 326822.0}, {"date": "2023-12-07", "close": 1.01, "volume": 60651.0}, {"date": "2023-12-08", "close": 1.015, "volume": 72180.0}, {"date": "2023-12-11", "close": 1.015, "volume": 4000.0}, {"date": "2023-12-12", "close": 1.025, "volume": 59784.0}, {"date": "2023-12-13", "close": 1.02, "volume": 100131.0}, {"date": "2023-12-14", "close": 1.025, "volume": 42139.0}, {"date": "2023-12-15", "close": 1.015, "volume": 365395.0}, {"date": "2023-12-18", "close": 1.02, "volume": 62644.0}, {"date": "2023-12-19", "close": 1.03, "volume": 86867.0}, {"date": "2023-12-20", "close": 1.04, "volume": 235292.0}, {"date": "2023-12-21", "close": 1.03, "volume": 131046.0}, {"date": "2023-12-22", "close": 1.035, "volume": 83922.0}, {"date": "2023-12-27", "close": 1.04, "volume": 36733.0}, {"date": "2023-12-28", "close": 1.04, "volume": 17500.0}, {"date": "2023-12-29", "close": 1.045, "volume": 41687.0}, {"date": "2024-01-02", "close": 1.05, "volume": 41795.0}, {"date": "2024-01-03", "close": 1.035, "volume": 99151.0}, {"date": "2024-01-04", "close": 1.04, "volume": 1802.0}, {"date": "2024-01-05", "close": 1.035, "volume": 55444.0}, {"date": "2024-01-08", "close": 1.035, "volume": 82163.0}, {"date": "2024-01-09", "close": 1.05, "volume": 80609.0}, {"date": "2024-01-10", "close": 1.04, "volume": 56113.0}, {"date": "2024-01-11", "close": 1.045, "volume": 67893.0}, {"date": "2024-01-12", "close": 1.04, "volume": 187087.0}, {"date": "2024-01-15", "close": 1.04, "volume": 266033.0}, {"date": "2024-01-16", "close": 1.04, "volume": 6441.0}, {"date": "2024-01-17", "close": 1.035, "volume": 17360.0}, {"date": "2024-01-18", "close": 1.035, "volume": 256450.0}, {"date": "2024-01-19", "close": 1.03, "volume": 57786.0}, {"date": "2024-01-22", "close": 1.04, "volume": 92602.0}, {"date": "2024-01-23", "close": 1.04, "volume": 208520.0}, {"date": "2024-01-24", "close": 1.03, "volume": 161694.0}, {"date": "2024-01-25", "close": 1.04, "volume": 127870.0}, {"date": "2024-01-29", "close": 1.03, "volume": 189278.0}, {"date": "2024-01-30", "close": 1.035, "volume": 254129.0}, {"date": "2024-01-31", "close": 1.04, "volume": 122635.0}, {"date": "2024-02-01", "close": 1.035, "volume": 65122.0}, {"date": "2024-02-02", "close": 1.05, "volume": 235912.0}, {"date": "2024-02-05", "close": 1.05, "volume": 436343.0}, {"date": "2024-02-06", "close": 1.045, "volume": 246075.0}, {"date": "2024-02-07", "close": 1.04, "volume": 125352.0}, {"date": "2024-02-08", "close": 1.04, "volume": 145253.0}, {"date": "2024-02-09", "close": 1.05, "volume": 101505.0}, {"date": "2024-02-12", "close": 1.045, "volume": 197521.0}, {"date": "2024-02-13", "close": 1.04, "volume": 87083.0}, {"date": "2024-02-14", "close": 1.04, "volume": 234537.0}, {"date": "2024-02-15", "close": 1.05, "volume": 843525.0}, {"date": "2024-02-16", "close": 1.04, "volume": 578680.0}, {"date": "2024-02-19", "close": 1.045, "volume": 200734.0}, {"date": "2024-02-20", "close": 1.055, "volume": 237245.0}, {"date": "2024-02-21", "close": 1.055, "volume": 320382.0}, {"date": "2024-02-22", "close": 1.06, "volume": 241997.0}, {"date": "2024-02-23", "close": 1.075, "volume": 315655.0}, {"date": "2024-02-26", "close": 1.07, "volume": 289060.0}, {"date": "2024-02-27", "close": 1.08, "volume": 118568.0}, {"date": "2024-02-28", "close": 1.075, "volume": 126681.0}, {"date": "2024-02-29", "close": 1.06, "volume": 30378.0}, {"date": "2024-03-01", "close": 1.065, "volume": 157913.0}, {"date": "2024-03-04", "close": 1.065, "volume": 153803.0}, {"date": "2024-03-05", "close": 1.07, "volume": 50080.0}, {"date": "2024-03-06", "close": 1.085, "volume": 181441.0}, {"date": "2024-03-07", "close": 1.085, "volume": 67902.0}, {"date": "2024-03-08", "close": 1.085, "volume": 136997.0}, {"date": "2024-03-11", "close": 1.075, "volume": 91268.0}, {"date": "2024-03-12", "close": 1.075, "volume": 80166.0}, {"date": "2024-03-13", "close": 1.08, "volume": 171602.0}, {"date": "2024-03-14", "close": 1.075, "volume": 96481.0}, {"date": "2024-03-15", "close": 1.065, "volume": 93890.0}, {"date": "2024-03-18", "close": 1.07, "volume": 64069.0}, {"date": "2024-03-19", "close": 1.085, "volume": 82207.0}, {"date": "2024-03-20", "close": 1.09, "volume": 67302.0}, {"date": "2024-03-21", "close": 1.095, "volume": 85449.0}, {"date": "2024-03-22", "close": 1.095, "volume": 139994.0}, {"date": "2024-03-25", "close": 1.09, "volume": 197294.0}, {"date": "2024-03-26", "close": 1.09, "volume": 51309.0}, {"date": "2024-03-27", "close": 1.115, "volume": 351330.0}, {"date": "2024-03-28", "close": 1.13, "volume": 324766.0}, {"date": "2024-04-02", "close": 1.115, "volume": 117132.0}, {"date": "2024-04-03", "close": 1.13, "volume": 122168.0}, {"date": "2024-04-04", "close": 1.135, "volume": 162390.0}, {"date": "2024-04-05", "close": 1.12, "volume": 247763.0}, {"date": "2024-04-08", "close": 1.12, "volume": 254917.0}, {"date": "2024-04-09", "close": 1.125, "volume": 113421.0}, {"date": "2024-04-10", "close": 1.125, "volume": 108107.0}, {"date": "2024-04-11", "close": 1.12, "volume": 68169.0}, {"date": "2024-04-12", "close": 1.115, "volume": 72189.0}, {"date": "2024-04-15", "close": 1.12, "volume": 142798.0}, {"date": "2024-04-16", "close": 1.115, "volume": 194085.0}, {"date": "2024-04-17", "close": 1.125, "volume": 66319.0}, {"date": "2024-04-18", "close": 1.12, "volume": 32103.0}, {"date": "2024-04-19", "close": 1.105, "volume": 120754.0}, {"date": "2024-04-22", "close": 1.11, "volume": 380641.0}, {"date": "2024-04-23", "close": 1.12, "volume": 84137.0}, {"date": "2024-04-24", "close": 1.13, "volume": 134107.0}, {"date": "2024-04-26", "close": 1.13, "volume": 33654.0}, {"date": "2024-04-29", "close": 1.115, "volume": 118184.0}, {"date": "2024-04-30", "close": 1.11, "volume": 170210.0}, {"date": "2024-05-01", "close": 1.13, "volume": 265481.0}, {"date": "2024-05-02", "close": 1.085, "volume": 342445.0}, {"date": "2024-05-03", "close": 1.085, "volume": 33679.0}, {"date": "2024-05-06", "close": 1.085, "volume": 17911.0}, {"date": "2024-05-07", "close": 1.085, "volume": 163724.0}, {"date": "2024-05-08", "close": 1.09, "volume": 66698.0}, {"date": "2024-05-09", "close": 1.095, "volume": 82000.0}, {"date": "2024-05-10", "close": 1.09, "volume": 95861.0}, {"date": "2024-05-13", "close": 1.09, "volume": 93677.0}, {"date": "2024-05-14", "close": 1.09, "volume": 36576.0}, {"date": "2024-05-15", "close": 1.09, "volume": 42133.0}, {"date": "2024-05-16", "close": 1.1, "volume": 231280.0}, {"date": "2024-05-17", "close": 1.1, "volume": 183946.0}, {"date": "2024-05-20", "close": 1.11, "volume": 193149.0}, {"date": "2024-05-21", "close": 1.105, "volume": 132038.0}, {"date": "2024-05-22", "close": 1.105, "volume": 99216.0}, {"date": "2024-05-23", "close": 1.1, "volume": 134215.0}, {"date": "2024-05-24", "close": 1.1, "volume": 63307.0}, {"date": "2024-05-27", "close": 1.105, "volume": 110989.0}, {"date": "2024-05-28", "close": 1.095, "volume": 238070.0}, {"date": "2024-05-29", "close": 1.095, "volume": 41101.0}, {"date": "2024-05-30", "close": 1.095, "volume": 233474.0}, {"date": "2024-05-31", "close": 1.095, "volume": 188678.0}, {"date": "2024-06-03", "close": 1.1, "volume": 155006.0}, {"date": "2024-06-04", "close": 1.085, "volume": 264611.0}, {"date": "2024-06-05", "close": 1.09, "volume": 128734.0}, {"date": "2024-06-06", "close": 1.105, "volume": 275526.0}, {"date": "2024-06-07", "close": 1.1, "volume": 242535.0}, {"date": "2024-06-11", "close": 1.095, "volume": 60918.0}, {"date": "2024-06-12", "close": 1.1, "volume": 235277.0}, {"date": "2024-06-13", "close": 1.11, "volume": 399384.0}, {"date": "2024-06-14", "close": 1.1, "volume": 160893.0}, {"date": "2024-06-17", "close": 1.105, "volume": 120433.0}, {"date": "2024-06-18", "close": 1.115, "volume": 36820.0}, {"date": "2024-06-19", "close": 1.105, "volume": 4804.0}, {"date": "2024-06-20", "close": 1.1, "volume": 122370.0}, {"date": "2024-06-21", "close": 1.105, "volume": 178467.0}, {"date": "2024-06-24", "close": 1.095, "volume": 126311.0}, {"date": "2024-06-25", "close": 1.1, "volume": 272696.0}, {"date": "2024-06-26", "close": 1.11, "volume": 114756.0}, {"date": "2024-06-27", "close": 1.1, "volume": 102269.0}, {"date": "2024-06-28", "close": 1.095, "volume": 86137.0}, {"date": "2024-07-01", "close": 1.1, "volume": 40364.0}, {"date": "2024-07-02", "close": 1.1, "volume": 71341.0}, {"date": "2024-07-03", "close": 1.095, "volume": 9776.0}, {"date": "2024-07-04", "close": 1.1, "volume": 207696.0}, {"date": "2024-07-05", "close": 1.1, "volume": 51517.0}, {"date": "2024-07-08", "close": 1.1, "volume": 110155.0}, {"date": "2024-07-09", "close": 1.095, "volume": 101032.0}, {"date": "2024-07-10", "close": 1.09, "volume": 147461.0}, {"date": "2024-07-11", "close": 1.09, "volume": 110683.0}, {"date": "2024-07-12", "close": 1.095, "volume": 159713.0}, {"date": "2024-07-15", "close": 1.095, "volume": 139832.0}, {"date": "2024-07-16", "close": 1.095, "volume": 85298.0}, {"date": "2024-07-17", "close": 1.1, "volume": 199092.0}, {"date": "2024-07-18", "close": 1.09, "volume": 134603.0}, {"date": "2024-07-19", "close": 1.095, "volume": 42367.0}, {"date": "2024-07-22", "close": 1.095, "volume": 176895.0}, {"date": "2024-07-23", "close": 1.095, "volume": 56462.0}, {"date": "2024-07-24", "close": 1.09, "volume": 307052.0}, {"date": "2024-07-25", "close": 1.14, "volume": 767757.0}, {"date": "2024-07-26", "close": 1.13, "volume": 236921.0}, {"date": "2024-07-29", "close": 1.125, "volume": 85949.0}, {"date": "2024-07-30", "close": 1.115, "volume": 168137.0}, {"date": "2024-07-31", "close": 1.13, "volume": 67557.0}, {"date": "2024-08-01", "close": 1.13, "volume": 54738.0}, {"date": "2024-08-02", "close": 1.12, "volume": 113788.0}, {"date": "2024-08-05", "close": 1.09, "volume": 297272.0}, {"date": "2024-08-06", "close": 1.095, "volume": 70711.0}, {"date": "2024-08-07", "close": 1.1, "volume": 92361.0}, {"date": "2024-08-08", "close": 1.09, "volume": 65460.0}, {"date": "2024-08-09", "close": 1.09, "volume": 223193.0}, {"date": "2024-08-12", "close": 1.1, "volume": 98104.0}, {"date": "2024-08-13", "close": 1.095, "volume": 109863.0}, {"date": "2024-08-14", "close": 1.095, "volume": 68239.0}, {"date": "2024-08-15", "close": 1.1, "volume": 133692.0}, {"date": "2024-08-16", "close": 1.1, "volume": 167605.0}, {"date": "2024-08-19", "close": 1.095, "volume": 72953.0}, {"date": "2024-08-20", "close": 1.11, "volume": 160786.0}, {"date": "2024-08-22", "close": 1.1, "volume": 132489.0}, {"date": "2024-08-23", "close": 1.115, "volume": 138673.0}, {"date": "2024-08-26", "close": 1.11, "volume": 166116.0}, {"date": "2024-08-27", "close": 1.1, "volume": 103750.0}, {"date": "2024-08-28", "close": 1.135, "volume": 463800.0}, {"date": "2024-08-29", "close": 1.145, "volume": 69808.0}, {"date": "2024-08-30", "close": 1.145, "volume": 54659.0}, {"date": "2024-09-02", "close": 1.16, "volume": 116056.0}, {"date": "2024-09-03", "close": 1.175, "volume": 250752.0}, {"date": "2024-09-04", "close": 1.145, "volume": 191295.0}, {"date": "2024-09-05", "close": 1.16, "volume": 182430.0}, {"date": "2024-09-06", "close": 1.155, "volume": 57096.0}, {"date": "2024-09-09", "close": 1.135, "volume": 298738.0}, {"date": "2024-09-10", "close": 1.15, "volume": 267964.0}, {"date": "2024-09-11", "close": 1.15, "volume": 61137.0}, {"date": "2024-09-12", "close": 1.15, "volume": 42020.0}, {"date": "2024-09-13", "close": 1.16, "volume": 216068.0}, {"date": "2024-09-16", "close": 1.185, "volume": 392936.0}, {"date": "2024-09-17", "close": 1.185, "volume": 276888.0}, {"date": "2024-09-18", "close": 1.185, "volume": 325697.0}, {"date": "2024-09-19", "close": 1.175, "volume": 108994.0}, {"date": "2024-09-20", "close": 1.175, "volume": 192978.0}, {"date": "2024-09-23", "close": 1.175, "volume": 68069.0}, {"date": "2024-09-24", "close": 1.18, "volume": 104001.0}, {"date": "2024-09-25", "close": 1.165, "volume": 831084.0}, {"date": "2024-09-26", "close": 1.175, "volume": 420351.0}, {"date": "2024-09-27", "close": 1.175, "volume": 69498.0}, {"date": "2024-09-30", "close": 1.195, "volume": 744597.0}, {"date": "2024-10-01", "close": 1.165, "volume": 195555.0}, {"date": "2024-10-02", "close": 1.155, "volume": 167087.0}, {"date": "2024-10-03", "close": 1.165, "volume": 178857.0}, {"date": "2024-10-04", "close": 1.16, "volume": 138696.0}, {"date": "2024-10-07", "close": 1.155, "volume": 87061.0}, {"date": "2024-10-08", "close": 1.165, "volume": 161313.0}, {"date": "2024-10-09", "close": 1.185, "volume": 213369.0}, {"date": "2024-10-10", "close": 1.17, "volume": 156590.0}, {"date": "2024-10-11", "close": 1.155, "volume": 370428.0}, {"date": "2024-10-14", "close": 1.15, "volume": 262319.0}, {"date": "2024-10-15", "close": 1.16, "volume": 86169.0}, {"date": "2024-10-16", "close": 1.165, "volume": 246169.0}, {"date": "2024-10-17", "close": 1.18, "volume": 159747.0}, {"date": "2024-10-18", "close": 1.175, "volume": 242847.0}, {"date": "2024-10-21", "close": 1.16, "volume": 69313.0}, {"date": "2024-10-22", "close": 1.165, "volume": 58075.0}, {"date": "2024-10-23", "close": 1.18, "volume": 194159.0}, {"date": "2024-10-24", "close": 1.17, "volume": 54646.0}, {"date": "2024-10-25", "close": 1.165, "volume": 45976.0}, {"date": "2024-10-28", "close": 1.17, "volume": 132271.0}, {"date": "2024-10-29", "close": 1.165, "volume": 103318.0}, {"date": "2024-10-30", "close": 1.16, "volume": 47525.0}, {"date": "2024-10-31", "close": 1.16, "volume": 116552.0}, {"date": "2024-11-01", "close": 1.16, "volume": 225242.0}, {"date": "2024-11-04", "close": 1.155, "volume": 233541.0}, {"date": "2024-11-05", "close": 1.165, "volume": 107434.0}, {"date": "2024-11-06", "close": 1.16, "volume": 49370.0}, {"date": "2024-11-07", "close": 1.16, "volume": 172303.0}, {"date": "2024-11-08", "close": 1.165, "volume": 117333.0}, {"date": "2024-11-11", "close": 1.165, "volume": 97597.0}, {"date": "2024-11-12", "close": 1.16, "volume": 88771.0}, {"date": "2024-11-13", "close": 1.16, "volume": 272266.0}, {"date": "2024-11-14", "close": 1.16, "volume": 58811.0}, {"date": "2024-11-15", "close": 1.15, "volume": 187512.0}, {"date": "2024-11-18", "close": 1.145, "volume": 257081.0}, {"date": "2024-11-19", "close": 1.155, "volume": 51916.0}, {"date": "2024-11-20", "close": 1.15, "volume": 79932.0}, {"date": "2024-11-21", "close": 1.145, "volume": 48965.0}, {"date": "2024-11-22", "close": 1.14, "volume": 162958.0}, {"date": "2024-11-25", "close": 1.12, "volume": 96918.0}, {"date": "2024-11-26", "close": 1.125, "volume": 141643.0}, {"date": "2024-11-27", "close": 1.135, "volume": 65078.0}, {"date": "2024-11-28", "close": 1.13, "volume": 36956.0}, {"date": "2024-11-29", "close": 1.13, "volume": 28933.0}, {"date": "2024-12-02", "close": 1.135, "volume": 56414.0}, {"date": "2024-12-03", "close": 1.12, "volume": 153010.0}, {"date": "2024-12-04", "close": 1.12, "volume": 52990.0}, {"date": "2024-12-05", "close": 1.12, "volume": 54220.0}, {"date": "2024-12-06", "close": 1.13, "volume": 53444.0}, {"date": "2024-12-09", "close": 1.135, "volume": 151441.0}, {"date": "2024-12-10", "close": 1.14, "volume": 64289.0}, {"date": "2024-12-11", "close": 1.125, "volume": 197479.0}, {"date": "2024-12-12", "close": 1.14, "volume": 160281.0}, {"date": "2024-12-13", "close": 1.125, "volume": 64991.0}, {"date": "2024-12-16", "close": 1.13, "volume": 20375.0}, {"date": "2024-12-17", "close": 1.12, "volume": 104315.0}, {"date": "2024-12-18", "close": 1.13, "volume": 58528.0}, {"date": "2024-12-19", "close": 1.12, "volume": 109899.0}, {"date": "2024-12-20", "close": 1.12, "volume": 155929.0}, {"date": "2024-12-23", "close": 1.13, "volume": 19158.0}, {"date": "2024-12-24", "close": 1.125, "volume": 31569.0}, {"date": "2024-12-27", "close": 1.125, "volume": 1147.0}, {"date": "2024-12-30", "close": 1.12, "volume": 137184.0}, {"date": "2024-12-31", "close": 1.125, "volume": 13062.0}, {"date": "2025-01-02", "close": 1.125, "volume": 73968.0}, {"date": "2025-01-03", "close": 1.125, "volume": 94863.0}, {"date": "2025-01-06", "close": 1.13, "volume": 91225.0}, {"date": "2025-01-07", "close": 1.13, "volume": 26000.0}, {"date": "2025-01-08", "close": 1.125, "volume": 65402.0}, {"date": "2025-01-09", "close": 1.1275, "volume": 77829.0}, {"date": "2025-01-10", "close": 1.12, "volume": 28756.0}, {"date": "2025-01-13", "close": 1.12, "volume": 87996.0}, {"date": "2025-01-14", "close": 1.125, "volume": 39776.0}, {"date": "2025-01-15", "close": 1.12, "volume": 87524.0}, {"date": "2025-01-16", "close": 1.125, "volume": 99929.0}, {"date": "2025-01-17", "close": 1.125, "volume": 57217.0}, {"date": "2025-01-20", "close": 1.12, "volume": 53997.0}, {"date": "2025-01-21", "close": 1.125, "volume": 48508.0}, {"date": "2025-01-22", "close": 1.12, "volume": 58182.0}, {"date": "2025-01-23", "close": 1.1275, "volume": 19499.0}, {"date": "2025-01-24", "close": 1.125, "volume": 61648.0}, {"date": "2025-01-28", "close": 1.12, "volume": 81906.0}, {"date": "2025-01-29", "close": 1.13, "volume": 74541.0}, {"date": "2025-01-30", "close": 1.125, "volume": 26627.0}, {"date": "2025-01-31", "close": 1.13, "volume": 158108.0}, {"date": "2025-02-03", "close": 1.125, "volume": 30752.0}, {"date": "2025-02-05", "close": 1.13, "volume": 25344.0}, {"date": "2025-02-06", "close": 1.125, "volume": 145101.0}, {"date": "2025-02-07", "close": 1.12, "volume": 190443.0}, {"date": "2025-02-10", "close": 1.12, "volume": 206278.0}, {"date": "2025-02-11", "close": 1.125, "volume": 72360.0}, {"date": "2025-02-12", "close": 1.125, "volume": 187164.0}, {"date": "2025-02-13", "close": 1.13, "volume": 175768.0}, {"date": "2025-02-14", "close": 1.135, "volume": 157480.0}, {"date": "2025-02-17", "close": 1.14, "volume": 92316.0}, {"date": "2025-02-18", "close": 1.14, "volume": 44410.0}, {"date": "2025-02-19", "close": 1.14, "volume": 42305.0}, {"date": "2025-02-20", "close": 1.15, "volume": 147615.0}, {"date": "2025-02-21", "close": 1.14, "volume": 11044.0}, {"date": "2025-02-24", "close": 1.15, "volume": 79382.0}, {"date": "2025-02-25", "close": 1.14, "volume": 63701.0}, {"date": "2025-02-26", "close": 1.135, "volume": 99981.0}, {"date": "2025-02-27", "close": 1.14, "volume": 146959.0}, {"date": "2025-02-28", "close": 1.145, "volume": 211493.0}, {"date": "2025-03-03", "close": 1.14, "volume": 91973.0}, {"date": "2025-03-04", "close": 1.145, "volume": 95263.0}, {"date": "2025-03-05", "close": 1.13, "volume": 81985.0}, {"date": "2025-03-06", "close": 1.13, "volume": 72388.0}, {"date": "2025-03-07", "close": 1.12, "volume": 249427.0}, {"date": "2025-03-10", "close": 1.125, "volume": 140894.0}, {"date": "2025-03-11", "close": 1.12, "volume": 110928.0}, {"date": "2025-03-12", "close": 1.11, "volume": 86534.0}, {"date": "2025-03-13", "close": 1.105, "volume": 63922.0}, {"date": "2025-03-14", "close": 1.11, "volume": 64389.0}, {"date": "2025-03-17", "close": 1.11, "volume": 216030.0}, {"date": "2025-03-18", "close": 1.11, "volume": 75700.0}, {"date": "2025-03-19", "close": 1.125, "volume": 171646.0}, {"date": "2025-03-20", "close": 1.115, "volume": 86403.0}, {"date": "2025-03-21", "close": 1.125, "volume": 19231.0}, {"date": "2025-03-24", "close": 1.11, "volume": 304468.0}, {"date": "2025-03-25", "close": 1.115, "volume": 33753.0}, {"date": "2025-03-26", "close": 1.125, "volume": 40428.0}, {"date": "2025-03-27", "close": 1.115, "volume": 97519.0}, {"date": "2025-03-28", "close": 1.12, "volume": 91724.0}, {"date": "2025-03-31", "close": 1.085, "volume": 388291.0}, {"date": "2025-04-01", "close": 1.105, "volume": 136538.0}, {"date": "2025-04-02", "close": 1.1, "volume": 144323.0}, {"date": "2025-04-03", "close": 1.09, "volume": 62452.0}, {"date": "2025-04-04", "close": 1.07, "volume": 144047.0}, {"date": "2025-04-07", "close": 1.025, "volume": 342509.0}, {"date": "2025-04-08", "close": 1.04, "volume": 141053.0}, {"date": "2025-04-09", "close": 1.025, "volume": 112093.0}, {"date": "2025-04-10", "close": 1.055, "volume": 118424.0}, {"date": "2025-04-11", "close": 1.06, "volume": 77900.0}, {"date": "2025-04-14", "close": 1.07, "volume": 82841.0}, {"date": "2025-04-15", "close": 1.055, "volume": 102342.0}, {"date": "2025-04-16", "close": 1.085, "volume": 159526.0}, {"date": "2025-04-17", "close": 1.095, "volume": 110849.0}, {"date": "2025-04-22", "close": 1.07, "volume": 139017.0}, {"date": "2025-04-23", "close": 1.085, "volume": 155106.0}, {"date": "2025-04-24", "close": 1.09, "volume": 63971.0}, {"date": "2025-04-28", "close": 1.095, "volume": 130824.0}, {"date": "2025-04-29", "close": 1.11, "volume": 158469.0}, {"date": "2025-04-30", "close": 1.11, "volume": 111174.0}, {"date": "2025-05-01", "close": 1.07, "volume": 44520.0}, {"date": "2025-05-02", "close": 1.085, "volume": 83022.0}, {"date": "2025-05-05", "close": 1.085, "volume": 96820.0}, {"date": "2025-05-06", "close": 1.09, "volume": 48549.0}, {"date": "2025-05-07", "close": 1.09, "volume": 66934.0}, {"date": "2025-05-08", "close": 1.11, "volume": 142342.0}, {"date": "2025-05-09", "close": 1.11, "volume": 161897.0}, {"date": "2025-05-12", "close": 1.115, "volume": 103000.0}, {"date": "2025-05-13", "close": 1.135, "volume": 248987.0}, {"date": "2025-05-14", "close": 1.12, "volume": 221601.0}, {"date": "2025-05-15", "close": 1.12, "volume": 190884.0}, {"date": "2025-05-16", "close": 1.125, "volume": 60439.0}, {"date": "2025-05-19", "close": 1.11, "volume": 172217.0}, {"date": "2025-05-20", "close": 1.105, "volume": 44397.0}, {"date": "2025-05-21", "close": 1.095, "volume": 166898.0}, {"date": "2025-05-22", "close": 1.09, "volume": 96087.0}, {"date": "2025-05-23", "close": 1.08, "volume": 324507.0}, {"date": "2025-05-26", "close": 1.075, "volume": 70519.0}, {"date": "2025-05-27", "close": 1.075, "volume": 23748.0}, {"date": "2025-05-28", "close": 1.1, "volume": 167494.0}, {"date": "2025-05-29", "close": 1.085, "volume": 72029.0}, {"date": "2025-05-30", "close": 1.085, "volume": 49980.0}, {"date": "2025-06-02", "close": 1.085, "volume": 76021.0}, {"date": "2025-06-03", "close": 1.085, "volume": 143660.0}, {"date": "2025-06-04", "close": 1.09, "volume": 278719.0}, {"date": "2025-06-05", "close": 1.085, "volume": 54698.0}, {"date": "2025-06-06", "close": 1.085, "volume": 48222.0}, {"date": "2025-06-10", "close": 1.08, "volume": 121596.0}, {"date": "2025-06-11", "close": 1.095, "volume": 131787.0}, {"date": "2025-06-12", "close": 1.09, "volume": 30823.0}, {"date": "2025-06-13", "close": 1.09, "volume": 137449.0}, {"date": "2025-06-16", "close": 1.08, "volume": 42171.0}, {"date": "2025-06-17", "close": 1.085, "volume": 205582.0}, {"date": "2025-06-18", "close": 1.08, "volume": 82532.0}, {"date": "2025-06-19", "close": 1.075, "volume": 119372.0}, {"date": "2025-06-20", "close": 1.095, "volume": 251214.0}, {"date": "2025-06-23", "close": 1.07, "volume": 141902.0}, {"date": "2025-06-24", "close": 1.08, "volume": 192550.0}, {"date": "2025-06-25", "close": 1.08, "volume": 487369.0}, {"date": "2025-06-26", "close": 1.075, "volume": 157852.0}, {"date": "2025-06-27", "close": 1.075, "volume": 126941.0}, {"date": "2025-06-30", "close": 1.075, "volume": 106470.0}, {"date": "2025-07-01", "close": 1.08, "volume": 179593.0}, {"date": "2025-07-02", "close": 1.08, "volume": 201148.0}, {"date": "2025-07-03", "close": 1.08, "volume": 340291.0}, {"date": "2025-07-04", "close": 1.095, "volume": 93476.0}, {"date": "2025-07-07", "close": 1.08, "volume": 253221.0}, {"date": "2025-07-08", "close": 1.08, "volume": 94170.0}, {"date": "2025-07-09", "close": 1.08, "volume": 102232.0}, {"date": "2025-07-10", "close": 1.08, "volume": 58622.0}, {"date": "2025-07-11", "close": 1.09, "volume": 248911.0}, {"date": "2025-07-14", "close": 1.09, "volume": 64133.0}, {"date": "2025-07-15", "close": 1.09, "volume": 145616.0}, {"date": "2025-07-16", "close": 1.095, "volume": 242464.0}, {"date": "2025-07-17", "close": 1.1, "volume": 78001.0}, {"date": "2025-07-18", "close": 1.105, "volume": 72635.0}, {"date": "2025-07-21", "close": 1.11, "volume": 205666.0}, {"date": "2025-07-22", "close": 1.1, "volume": 252936.0}, {"date": "2025-07-23", "close": 1.09, "volume": 396882.0}, {"date": "2025-07-24", "close": 1.085, "volume": 750841.0}, {"date": "2025-07-25", "close": 1.09, "volume": 270133.0}, {"date": "2025-07-28", "close": 1.095, "volume": 149646.0}, {"date": "2025-07-29", "close": 1.1, "volume": 160824.0}, {"date": "2025-07-30", "close": 1.1, "volume": 301874.0}, {"date": "2025-07-31", "close": 1.095, "volume": 186459.0}, {"date": "2025-08-01", "close": 1.1, "volume": 104870.0}, {"date": "2025-08-04", "close": 1.11, "volume": 203123.0}, {"date": "2025-08-05", "close": 1.12, "volume": 109849.0}, {"date": "2025-08-06", "close": 1.12, "volume": 59910.0}, {"date": "2025-08-07", "close": 1.11, "volume": 130365.0}, {"date": "2025-08-08", "close": 1.12, "volume": 190926.0}, {"date": "2025-08-11", "close": 1.13, "volume": 276685.0}, {"date": "2025-08-12", "close": 1.13, "volume": 299436.0}, {"date": "2025-08-13", "close": 1.135, "volume": 186946.0}, {"date": "2025-08-14", "close": 1.13, "volume": 158271.0}, {"date": "2025-08-15", "close": 1.125, "volume": 84346.0}, {"date": "2025-08-18", "close": 1.135, "volume": 25927.0}, {"date": "2025-08-19", "close": 1.13, "volume": 236230.0}, {"date": "2025-08-20", "close": 1.14, "volume": 322446.0}, {"date": "2025-08-21", "close": 1.14, "volume": 278563.0}, {"date": "2025-08-22", "close": 1.145, "volume": 351419.0}, {"date": "2025-08-25", "close": 1.155, "volume": 218967.0}, {"date": "2025-08-26", "close": 1.145, "volume": 109067.0}, {"date": "2025-08-27", "close": 1.135, "volume": 148354.0}, {"date": "2025-08-28", "close": 1.135, "volume": 98878.0}, {"date": "2025-08-29", "close": 1.135, "volume": 67094.0}, {"date": "2025-09-01", "close": 1.12, "volume": 527613.0}, {"date": "2025-09-02", "close": 1.13, "volume": 119589.0}, {"date": "2025-09-03", "close": 1.135, "volume": 185456.0}, {"date": "2025-09-04", "close": 1.14, "volume": 89379.0}, {"date": "2025-09-05", "close": 1.135, "volume": 125136.0}, {"date": "2025-09-08", "close": 1.14, "volume": 403766.0}, {"date": "2025-09-09", "close": 1.145, "volume": 222438.0}, {"date": "2025-09-10", "close": 1.14, "volume": 136994.0}, {"date": "2025-09-11", "close": 1.125, "volume": 696199.0}, {"date": "2025-09-12", "close": 1.135, "volume": 146818.0}, {"date": "2025-09-15", "close": 1.11, "volume": 336721.0}, {"date": "2025-09-16", "close": 1.13, "volume": 164871.0}, {"date": "2025-09-17", "close": 1.135, "volume": 233016.0}, {"date": "2025-09-18", "close": 1.135, "volume": 155020.0}, {"date": "2025-09-19", "close": 1.135, "volume": 176824.0}, {"date": "2025-09-22", "close": 1.14, "volume": 240969.0}, {"date": "2025-09-23", "close": 1.14, "volume": 406804.0}, {"date": "2025-09-24", "close": 1.14, "volume": 619489.0}, {"date": "2025-09-25", "close": 1.14, "volume": 379618.0}, {"date": "2025-09-26", "close": 1.13, "volume": 225090.0}, {"date": "2025-09-29", "close": 1.14, "volume": 180429.0}, {"date": "2025-09-30", "close": 1.14, "volume": 88606.0}, {"date": "2025-10-01", "close": 1.145, "volume": 150326.0}, {"date": "2025-10-02", "close": 1.115, "volume": 241992.0}, {"date": "2025-10-03", "close": 1.115, "volume": 190669.0}, {"date": "2025-10-06", "close": 1.11, "volume": 294640.0}, {"date": "2025-10-07", "close": 1.105, "volume": 167842.0}, {"date": "2025-10-08", "close": 1.095, "volume": 342325.0}, {"date": "2025-10-09", "close": 1.11, "volume": 112925.0}, {"date": "2025-10-10", "close": 1.11, "volume": 472750.0}, {"date": "2025-10-13", "close": 1.09, "volume": 391942.0}, {"date": "2025-10-14", "close": 1.1, "volume": 255683.0}, {"date": "2025-10-15", "close": 1.1, "volume": 186847.0}, {"date": "2025-10-16", "close": 1.1, "volume": 266990.0}, {"date": "2025-10-17", "close": 1.095, "volume": 283061.0}, {"date": "2025-10-20", "close": 1.095, "volume": 368217.0}, {"date": "2025-10-21", "close": 1.095, "volume": 212510.0}, {"date": "2025-10-22", "close": 1.095, "volume": 64035.0}, {"date": "2025-10-23", "close": 1.09, "volume": 324760.0}, {"date": "2025-10-24", "close": 1.085, "volume": 642999.0}, {"date": "2025-10-27", "close": 1.09, "volume": 481565.0}, {"date": "2025-10-28", "close": 1.1, "volume": 298648.0}, {"date": "2025-10-29", "close": 1.085, "volume": 403210.0}, {"date": "2025-10-30", "close": 1.085, "volume": 226469.0}, {"date": "2025-10-31", "close": 1.09, "volume": 268959.0}, {"date": "2025-11-03", "close": 1.07, "volume": 547613.0}, {"date": "2025-11-04", "close": 1.07, "volume": 806069.0}, {"date": "2025-11-05", "close": 1.07, "volume": 524915.0}, {"date": "2025-11-06", "close": 1.065, "volume": 320384.0}, {"date": "2025-11-07", "close": 1.07, "volume": 312246.0}, {"date": "2025-11-10", "close": 1.085, "volume": 370994.0}, {"date": "2025-11-11", "close": 1.08, "volume": 109341.0}, {"date": "2025-11-12", "close": 1.08, "volume": 375792.0}, {"date": "2025-11-13", "close": 1.095, "volume": 300994.0}, {"date": "2025-11-14", "close": 1.08, "volume": 185015.0}, {"date": "2025-11-17", "close": 1.12, "volume": 577835.0}, {"date": "2025-11-18", "close": 1.095, "volume": 229672.0}, {"date": "2025-11-19", "close": 1.1, "volume": 270233.0}, {"date": "2025-11-20", "close": 1.1, "volume": 237300.0}, {"date": "2025-11-21", "close": 1.09, "volume": 158264.0}, {"date": "2025-11-24", "close": 1.085, "volume": 229615.0}, {"date": "2025-11-25", "close": 1.08, "volume": 222240.0}, {"date": "2025-11-26", "close": 1.08, "volume": 411748.0}, {"date": "2025-11-27", "close": 1.075, "volume": 244744.0}, {"date": "2025-11-28", "close": 1.08, "volume": 304048.0}, {"date": "2025-12-01", "close": 1.08, "volume": 182954.0}, {"date": "2025-12-02", "close": 1.085, "volume": 213432.0}, {"date": "2025-12-03", "close": 1.1, "volume": 554182.0}, {"date": "2025-12-04", "close": 1.11, "volume": 374108.0}, {"date": "2025-12-05", "close": 1.125, "volume": 551695.0}, {"date": "2025-12-08", "close": 1.13, "volume": 406501.0}, {"date": "2025-12-09", "close": 1.13, "volume": 319192.0}, {"date": "2025-12-10", "close": 1.125, "volume": 285656.0}, {"date": "2025-12-11", "close": 1.125, "volume": 254260.0}, {"date": "2025-12-12", "close": 1.135, "volume": 197300.0}, {"date": "2025-12-15", "close": 1.14, "volume": 348108.0}, {"date": "2025-12-16", "close": 1.13, "volume": 339305.0}, {"date": "2025-12-17", "close": 1.14, "volume": 129667.0}, {"date": "2025-12-18", "close": 1.13, "volume": 231126.0}, {"date": "2025-12-19", "close": 1.135, "volume": 317828.0}, {"date": "2025-12-22", "close": 1.145, "volume": 192557.0}, {"date": "2025-12-23", "close": 1.15, "volume": 132300.0}, {"date": "2025-12-24", "close": 1.14, "volume": 18804.0}, {"date": "2025-12-29", "close": 1.135, "volume": 152369.0}, {"date": "2025-12-30", "close": 1.14, "volume": 15621.0}, {"date": "2025-12-31", "close": 1.145, "volume": 32344.0}, {"date": "2026-01-02", "close": 1.14, "volume": 24040.0}, {"date": "2026-01-05", "close": 1.135, "volume": 30593.0}, {"date": "2026-01-06", "close": 1.15, "volume": 40047.0}, {"date": "2026-01-07", "close": 1.14, "volume": 89131.0}, {"date": "2026-01-08", "close": 1.15, "volume": 152944.0}, {"date": "2026-01-09", "close": 1.135, "volume": 18753.0}, {"date": "2026-01-12", "close": 1.14, "volume": 118546.0}, {"date": "2026-01-13", "close": 1.165, "volume": 408145.0}, {"date": "2026-01-14", "close": 1.15, "volume": 304477.0}, {"date": "2026-01-15", "close": 1.155, "volume": 131090.0}, {"date": "2026-01-16", "close": 1.14, "volume": 268593.0}, {"date": "2026-01-19", "close": 1.135, "volume": 241669.0}, {"date": "2026-01-20", "close": 1.135, "volume": 68399.0}, {"date": "2026-01-21", "close": 1.145, "volume": 186935.0}, {"date": "2026-01-22", "close": 1.1425, "volume": 47038.0}, {"date": "2026-01-23", "close": 1.15, "volume": 118262.0}, {"date": "2026-01-27", "close": 1.145, "volume": 352744.0}, {"date": "2026-01-28", "close": 1.15, "volume": 153861.0}, {"date": "2026-01-29", "close": 1.145, "volume": 182429.0}, {"date": "2026-01-30", "close": 1.15, "volume": 104070.0}, {"date": "2026-02-02", "close": 1.15, "volume": 190218.0}, {"date": "2026-02-03", "close": 1.145, "volume": 179013.0}, {"date": "2026-02-04", "close": 1.14, "volume": 229346.0}, {"date": "2026-02-05", "close": 1.14, "volume": 408283.0}, {"date": "2026-02-06", "close": 1.13, "volume": 185581.0}, {"date": "2026-02-09", "close": 1.135, "volume": 105841.0}, {"date": "2026-02-10", "close": 1.145, "volume": 101951.0}, {"date": "2026-02-11", "close": 1.165, "volume": 514141.0}, {"date": "2026-02-12", "close": 1.165, "volume": 375936.0}, {"date": "2026-02-13", "close": 1.17, "volume": 273562.0}, {"date": "2026-02-16", "close": 1.17, "volume": 117210.0}, {"date": "2026-02-17", "close": 1.165, "volume": 121730.0}, {"date": "2026-02-18", "close": 1.17, "volume": 31464.0}, {"date": "2026-02-19", "close": 1.165, "volume": 84339.0}, {"date": "2026-02-20", "close": 1.185, "volume": 268987.0}, {"date": "2026-02-23", "close": 1.17, "volume": 138009.0}, {"date": "2026-02-24", "close": 1.185, "volume": 244130.0}, {"date": "2026-02-25", "close": 1.18, "volume": 68226.0}, {"date": "2026-02-26", "close": 1.18, "volume": 44295.0}, {"date": "2026-02-27", "close": 1.19, "volume": 145370.0}, {"date": "2026-03-02", "close": 1.17, "volume": 163442.0}, {"date": "2026-03-03", "close": 1.16, "volume": 121394.0}, {"date": "2026-03-04", "close": 1.15, "volume": 215996.0}, {"date": "2026-03-05", "close": 1.165, "volume": 142909.0}, {"date": "2026-03-06", "close": 1.15, "volume": 282794.0}, {"date": "2026-03-09", "close": 1.15, "volume": 226372.0}, {"date": "2026-03-10", "close": 1.175, "volume": 195312.0}, {"date": "2026-03-11", "close": 1.16, "volume": 11548.0}, {"date": "2026-03-12", "close": 1.145, "volume": 164012.0}, {"date": "2026-03-13", "close": 1.155, "volume": 106937.0}, {"date": "2026-03-16", "close": 1.16, "volume": 237696.0}, {"date": "2026-03-17", "close": 1.155, "volume": 191129.0}, {"date": "2026-03-18", "close": 1.155, "volume": 156790.0}, {"date": "2026-03-19", "close": 1.145, "volume": 347479.0}, {"date": "2026-03-20", "close": 1.145, "volume": 73142.0}, {"date": "2026-03-23", "close": 1.13, "volume": 272371.0}, {"date": "2026-03-24", "close": 1.115, "volume": 260436.0}, {"date": "2026-03-25", "close": 1.115, "volume": 223896.0}, {"date": "2026-03-26", "close": 1.105, "volume": 78875.0}, {"date": "2026-03-27", "close": 1.1, "volume": 213687.0}, {"date": "2026-03-30", "close": 1.1, "volume": 88431.0}, {"date": "2026-03-31", "close": 1.095, "volume": 199727.0}, {"date": "2026-04-01", "close": 1.11, "volume": 106018.0}, {"date": "2026-04-02", "close": 1.135, "volume": 114820.0}, {"date": "2026-04-07", "close": 1.135, "volume": 70967.0}, {"date": "2026-04-08", "close": 1.17, "volume": 412213.0}, {"date": "2026-04-09", "close": 1.145, "volume": 116284.0}, {"date": "2026-04-10", "close": 1.165, "volume": 34000.0}, {"date": "2026-04-13", "close": 1.16, "volume": 30530.0}, {"date": "2026-04-14", "close": 1.16, "volume": 87231.0}, {"date": "2026-04-15", "close": 1.17, "volume": 236719.0}, {"date": "2026-04-16", "close": 1.17, "volume": 202389.0}, {"date": "2026-04-17", "close": 1.16, "volume": 142313.0}, {"date": "2026-04-20", "close": 1.18, "volume": 219462.0}, {"date": "2026-04-21", "close": 1.17, "volume": 83363.0}, {"date": "2026-04-22", "close": 1.17, "volume": 145964.0}, {"date": "2026-04-23", "close": 1.185, "volume": 206310.0}, {"date": "2026-04-24", "close": 1.175, "volume": 266703.0}, {"date": "2026-04-27", "close": 1.18, "volume": 144951.0}, {"date": "2026-04-28", "close": 1.18, "volume": 203682.0}, {"date": "2026-04-29", "close": 1.175, "volume": 136385.0}, {"date": "2026-04-30", "close": 1.185, "volume": 258940.0}, {"date": "2026-05-01", "close": 1.14, "volume": 185742.0}, {"date": "2026-05-04", "close": 1.12, "volume": 528006.0}, {"date": "2026-05-05", "close": 1.11, "volume": 451605.0}, {"date": "2026-05-06", "close": 1.105, "volume": 170827.0}, {"date": "2026-05-07", "close": 1.125, "volume": 113622.0}, {"date": "2026-05-08", "close": 1.13, "volume": 84784.0}, {"date": "2026-05-11", "close": 1.13, "volume": 78574.0}, {"date": "2026-05-12", "close": 1.13, "volume": 200937.0}, {"date": "2026-05-13", "close": 1.12, "volume": 59446.0}, {"date": "2026-05-14", "close": 1.135, "volume": 92121.0}, {"date": "2026-05-15", "close": 1.135, "volume": 131078.0}, {"date": "2026-05-18", "close": 1.13, "volume": 125615.0}, {"date": "2026-05-19", "close": 1.13, "volume": 262276.0}, {"date": "2026-05-20", "close": 1.14, "volume": 81388.0}, {"date": "2026-05-21", "close": 1.125, "volume": 35051.0}, {"date": "2026-05-22", "close": 1.125, "volume": 69497.0}, {"date": "2026-05-25", "close": 1.12, "volume": 104190.0}, {"date": "2026-05-26", "close": 1.12, "volume": 145783.0}, {"date": "2026-05-27", "close": 1.12, "volume": 96197.0}, {"date": "2026-05-28", "close": 1.115, "volume": 64806.0}, {"date": "2026-05-29", "close": 1.115, "volume": 211813.0}, {"date": "2026-06-01", "close": 1.11, "volume": 207221.0}, {"date": "2026-06-02", "close": 1.11, "volume": 283775.0}, {"date": "2026-06-03", "close": 1.105, "volume": 177921.0}, {"date": "2026-06-04", "close": 1.11, "volume": 207825.0}, {"date": "2026-06-05", "close": 1.11, "volume": 112415.0}, {"date": "2026-06-09", "close": 1.09, "volume": 238037.0}, {"date": "2026-06-10", "close": 1.09, "volume": 288638.0}, {"date": "2026-06-11", "close": 1.075, "volume": 365030.0}, {"date": "2026-06-12", "close": 1.075, "volume": 549634.0}, {"date": "2026-06-15", "close": 1.085, "volume": 557750.0}, {"date": "2026-06-16", "close": 1.095, "volume": 63387.0}, {"date": "2026-06-17", "close": 1.085, "volume": 222595.0}, {"date": "2026-06-18", "close": 1.085, "volume": 65248.0}, {"date": "2026-06-19", "close": 1.08, "volume": 128908.0}, {"date": "2026-06-22", "close": 1.09, "volume": 114350.0}, {"date": "2026-06-23", "close": 1.07, "volume": 484059.0}, {"date": "2026-06-24", "close": 1.08, "volume": 110980.0}, {"date": "2026-06-25", "close": 1.065, "volume": 599999.0}, {"date": "2026-06-26", "close": 1.07, "volume": 306783.0}, {"date": "2026-06-29", "close": 1.075, "volume": 447453.0}, {"date": "2026-06-30", "close": 1.075, "volume": 127036.0}, {"date": "2026-07-01", "close": 1.085, "volume": 42332.0}, {"date": "2026-07-02", "close": 1.085, "volume": 189782.0}, {"date": "2026-07-03", "close": 1.09, "volume": 115186.0}, {"date": "2026-07-06", "close": 1.11, "volume": 189577.0}, {"date": "2026-07-07", "close": 1.11, "volume": 80230.0}, {"date": "2026-07-08", "close": 1.105, "volume": 67796.0}, {"date": "2026-07-09", "close": 1.105, "volume": 71440.0}, {"date": "2026-07-10", "close": 1.105, "volume": 132468.0}, {"date": "2026-07-13", "close": 1.1, "volume": 22857.0}, {"date": "2026-07-14", "close": 1.105, "volume": 96980.0}, {"date": "2026-07-15", "close": 1.11, "volume": 129815.0}, {"date": "2026-07-16", "close": 1.1, "volume": 147752.0}, {"date": "2026-07-17", "close": 1.105, "volume": 62054.0}, {"date": "2026-07-20", "close": 1.1, "volume": 230012.0}, {"date": "2026-07-21", "close": 1.1, "volume": 85374.0}, {"date": "2026-07-22", "close": 1.1, "volume": 148429.0}, {"date": "2026-07-23", "close": 1.11, "volume": 107569.0}, {"date": "2026-07-24", "close": 1.1, "volume": 298195.0}, {"date": "2026-07-27", "close": 1.105, "volume": 141447.0}, {"date": "2026-07-28", "close": 1.1, "volume": 96348.0}, {"date": "2026-07-29", "close": 1.105, "volume": 65909.0}, {"date": "2026-07-30", "close": 1.11, "volume": 99069.0}, {"date": "2026-07-31", "close": 1.1, "volume": 183351.0}, {"date": "2026-08-03", "close": 1.12, "volume": 222372.0}, {"date": "2026-08-04", "close": 1.15, "volume": 505493.0}, {"date": "2026-08-05", "close": 1.14, "volume": 169063.0}, {"date": "2026-08-06", "close": 1.135, "volume": 81207.0}, {"date": "2026-08-07", "close": 1.135, "volume": 83245.0}, {"date": "2026-08-10", "close": 1.13, "volume": 71247.0}, {"date": "2026-08-11", "close": 1.14, "volume": 75077.0}, {"date": "2026-08-12", "close": 1.145, "volume": 188316.0}, {"date": "2026-08-13", "close": 1.15, "volume": 63032.0}, {"date": "2026-08-14", "close": 1.15, "volume": 64106.0}, {"date": "2026-08-17", "close": 1.15, "volume": 70156.0}, {"date": "2026-08-18", "close": 1.155, "volume": 292733.0}, {"date": "2026-08-19", "close": 1.165, "volume": 109653.0}, {"date": "2026-08-20", "close": 1.16, "volume": 76394.0}, {"date": "2026-08-21", "close": 1.16, "volume": 218669.0}, {"date": "2026-08-24", "close": 1.155, "volume": 377189.0}, {"date": "2026-08-25", "close": 1.16, "volume": 16839.0}, {"date": "2026-08-26", "close": 1.155, "volume": 61980.0}, {"date": "2026-08-27", "close": 1.1575, "volume": 191813.0}, {"date": "2026-08-28", "close": 1.145, "volume": 163007.0}, {"date": "2026-08-31", "close": 1.16, "volume": 139937.0}, {"date": "2026-09-01", "close": 1.145, "volume": 242139.0}, {"date": "2026-09-02", "close": 1.14, "volume": 246311.0}, {"date": "2026-09-03", "close": 1.15, "volume": 291279.0}, {"date": "2026-09-04", "close": 1.145, "volume": 129353.0}, {"date": "2026-09-07", "close": 1.15, "volume": 165837.0}], "refreshing": true}