{"ticker": "WLE", "overview": {"name": "WAM Leaders 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": "WLE", "has_prices": true, "as_of": "2026-09-07", "last": 1.32, "prev_close": 1.315, "change": 0.0050000000000001155, "change_pct": 0.003802281368821381, "session_volume": 1298937.0, "vwap_5": 1.3193288664984386, "vwap_20": 1.333122630814117, "vwap_60": 1.3474890362662908, "vwap_250": 1.3504892671151039, "high_52w": 1.43, "low_52w": 1.275, "avg_volume_20": 1663044.9, "sessions": 400, "market_cap": {"value": 2103451658.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03085605-1", "src": "ASX", "ticker": "WLE", "cik": "", "company": "WAM Leaders Limited", "company_raw": "WAM Leaders Limited", "who": "Kate Thorley", "who_key": "Kate Thorley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kate Thorley files a notice on WLE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085605", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kate Thorley", "notice_type": "3Y", "direct_shares": 334750.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085605-2A1669531", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Snowden", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Henderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Finley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Langford", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Finley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-26", "source_url": "https://www.marketindex.com.au/asx/wle", "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/wle", "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": "2016-05-31", "source_url": "https://www.marketindex.com.au/asx/wle", "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": "2016-05-31", "source_url": "https://www.marketindex.com.au/asx/wle", "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": "2016-05-31", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Snowden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-31", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Mann", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-31", "source_url": "https://www.marketindex.com.au/asx/wle", "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": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132428-2A1695631", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132430-2A1695635", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/wle", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/wle", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/wle", "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": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/wle", "needs_ocr": 0}], "directors": [{"name": "Kate Thorley", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}, {"name": "L Mann", "first_seen": "2016-05-31", "last_seen": "2016-05-31", "status": "past", "notices": 1}, {"name": "K Thorley", "first_seen": "2016-05-31", "last_seen": "2016-05-31", "status": "past", "notices": 1}, {"name": "G Wilson", "first_seen": "2016-05-31", "last_seen": "2016-05-31", "status": "past", "notices": 1}, {"name": "C Stott", "first_seen": "2016-05-31", "last_seen": "2018-07-04", "status": "past", "notices": 2}, {"name": "R Finley", "first_seen": "2019-04-26", "last_seen": "2023-04-06", "status": "past", "notices": 2}, {"name": "I Langford", "first_seen": "2023-04-06", "last_seen": "2023-04-06", "status": "past", "notices": 1}, {"name": "M Snowden", "first_seen": "2016-05-31", "last_seen": "2023-06-01", "status": "past", "notices": 2}, {"name": "A Henderson", "first_seen": "2023-06-01", "last_seen": "2023-06-01", "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": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy and Question Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149145-2A1704454"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "September 2026 Investment Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145389-2A1702466"}, {"date": "2026-09-16", "form": "Company Administration", "title": "Invite - October 2026 Shareholder Presentations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136446-2A1697636"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132430-2A1695635"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Kate Thorley Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132428-2A1695631"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Application for quotation of securities - WLE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131805-2A1695136"}, {"date": "2026-09-03", "form": "Periodic Reports", "title": "August 2026 Investment Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131746-2A1695110"}], "performance": {"ticker": "WLE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-05-30", "close": 1.054699, "volume": 3444178.0}, {"date": "2016-05-31", "close": 1.0596275, "volume": 1392786.0}, {"date": "2016-06-01", "close": 1.054699, "volume": 759381.0}, {"date": "2016-06-02", "close": 1.0596275, "volume": 781099.0}, {"date": "2016-06-03", "close": 1.0596275, "volume": 409645.0}, {"date": "2016-06-06", "close": 1.064556, "volume": 562947.0}, {"date": "2016-06-07", "close": 1.0596275, "volume": 1339008.0}, {"date": "2016-06-08", "close": 1.064556, "volume": 1136687.0}, {"date": "2016-06-09", "close": 1.0596275, "volume": 412776.0}, {"date": "2016-06-10", "close": 1.064556, "volume": 653635.0}, {"date": "2016-06-14", "close": 1.0596275, "volume": 779250.0}, {"date": "2016-06-15", "close": 1.0596275, "volume": 656366.0}, {"date": "2016-06-16", "close": 1.064556, "volume": 317606.0}, {"date": "2016-06-17", "close": 1.064556, "volume": 465523.0}, {"date": "2016-06-20", "close": 1.0694845, "volume": 768617.0}, {"date": "2016-06-21", "close": 1.08427, "volume": 1136382.0}, {"date": "2016-06-22", "close": 1.08427, "volume": 1684015.0}, {"date": "2016-06-23", "close": 1.0793415, "volume": 794622.0}, {"date": "2016-06-24", "close": 1.0694845, "volume": 1860929.0}, {"date": "2016-06-27", "close": 1.08427, "volume": 1403147.0}, {"date": "2016-06-28", "close": 1.0694845, "volume": 1011464.0}, {"date": "2016-06-29", "close": 1.0793415, "volume": 992709.0}, {"date": "2016-06-30", "close": 1.08427, "volume": 1394169.0}, {"date": "2016-07-01", "close": 1.08427, "volume": 1153187.0}, {"date": "2016-07-04", "close": 1.08427, "volume": 508595.0}, {"date": "2016-07-05", "close": 1.08427, "volume": 1044940.0}, {"date": "2016-07-06", "close": 1.074413, "volume": 593295.0}, {"date": "2016-07-07", "close": 1.0891985, "volume": 1192206.0}, {"date": "2016-07-08", "close": 1.094127, "volume": 506226.0}, {"date": "2016-07-11", "close": 1.094127, "volume": 930249.0}, {"date": "2016-07-12", "close": 1.1089125, "volume": 921593.0}, {"date": "2016-07-13", "close": 1.1089125, "volume": 595485.0}, {"date": "2016-07-14", "close": 1.113841, "volume": 693614.0}, {"date": "2016-07-15", "close": 1.113841, "volume": 836357.0}, {"date": "2016-07-18", "close": 1.1286265, "volume": 518852.0}, {"date": "2016-07-19", "close": 1.123698, "volume": 567738.0}, {"date": "2016-07-20", "close": 1.123698, "volume": 417080.0}, {"date": "2016-07-21", "close": 1.1187695, "volume": 942158.0}, {"date": "2016-07-22", "close": 1.113841, "volume": 918623.0}, {"date": "2016-07-25", "close": 1.113841, "volume": 620700.0}, {"date": "2016-07-26", "close": 1.123698, "volume": 515318.0}, {"date": "2016-07-27", "close": 1.123698, "volume": 558769.0}, {"date": "2016-07-28", "close": 1.133555, "volume": 454170.0}, {"date": "2016-07-29", "close": 1.1483405, "volume": 751386.0}, {"date": "2016-08-01", "close": 1.143412, "volume": 484167.0}, {"date": "2016-08-02", "close": 1.133555, "volume": 508622.0}, {"date": "2016-08-03", "close": 1.1286265, "volume": 604406.0}, {"date": "2016-08-04", "close": 1.1286265, "volume": 558056.0}, {"date": "2016-08-05", "close": 1.133555, "volume": 680683.0}, {"date": "2016-08-08", "close": 1.133555, "volume": 1070864.0}, {"date": "2016-08-09", "close": 1.143412, "volume": 432678.0}, {"date": "2016-08-10", "close": 1.143412, "volume": 533565.0}, {"date": "2016-08-11", "close": 1.1384835, "volume": 798290.0}, {"date": "2016-08-12", "close": 1.143412, "volume": 281169.0}, {"date": "2016-08-15", "close": 1.1483405, "volume": 619515.0}, {"date": "2016-08-16", "close": 1.153269, "volume": 849868.0}, {"date": "2016-08-17", "close": 1.1483405, "volume": 940566.0}, {"date": "2016-08-18", "close": 1.143412, "volume": 649848.0}, {"date": "2016-08-19", "close": 1.1483405, "volume": 444984.0}, {"date": "2016-08-22", "close": 1.1483405, "volume": 684340.0}, {"date": "2016-08-23", "close": 1.153269, "volume": 987590.0}, {"date": "2016-08-24", "close": 1.1483405, "volume": 1113619.0}, {"date": "2016-08-25", "close": 1.1483405, "volume": 717400.0}, {"date": "2016-08-26", "close": 1.1483405, "volume": 771053.0}, {"date": "2016-08-29", "close": 1.153269, "volume": 352593.0}, {"date": "2016-08-30", "close": 1.1483405, "volume": 611906.0}, {"date": "2016-08-31", "close": 1.1483405, "volume": 495294.0}, {"date": "2016-09-01", "close": 1.143412, "volume": 314230.0}, {"date": "2016-09-02", "close": 1.143412, "volume": 461666.0}, {"date": "2016-09-05", "close": 1.143412, "volume": 334484.0}, {"date": "2016-09-06", "close": 1.1483405, "volume": 634844.0}, {"date": "2016-09-07", "close": 1.1483405, "volume": 939633.0}, {"date": "2016-09-08", "close": 1.143412, "volume": 726386.0}, {"date": "2016-09-09", "close": 1.1483405, "volume": 333191.0}, {"date": "2016-09-12", "close": 1.123698, "volume": 604934.0}, {"date": "2016-09-13", "close": 1.113841, "volume": 655028.0}, {"date": "2016-09-14", "close": 1.1187695, "volume": 286365.0}, {"date": "2016-09-15", "close": 1.1187695, "volume": 658562.0}, {"date": "2016-09-16", "close": 1.133555, "volume": 223712.0}, {"date": "2016-09-19", "close": 1.1207409, "volume": 215375.0}, {"date": "2016-09-20", "close": 1.123698, "volume": 610203.0}, {"date": "2016-09-21", "close": 1.123698, "volume": 360403.0}, {"date": "2016-09-22", "close": 1.1286265, "volume": 411504.0}, {"date": "2016-09-23", "close": 1.133555, "volume": 693506.0}, {"date": "2016-09-26", "close": 1.1384835, "volume": 339851.0}, {"date": "2016-09-27", "close": 1.133555, "volume": 333301.0}, {"date": "2016-09-28", "close": 1.1286265, "volume": 458725.0}, {"date": "2016-09-29", "close": 1.123698, "volume": 365485.0}, {"date": "2016-09-30", "close": 1.1286265, "volume": 121630.0}, {"date": "2016-10-03", "close": 1.133555, "volume": 230457.0}, {"date": "2016-10-04", "close": 1.133555, "volume": 457622.0}, {"date": "2016-10-05", "close": 1.1286265, "volume": 521435.0}, {"date": "2016-10-06", "close": 1.133555, "volume": 670968.0}, {"date": "2016-10-07", "close": 1.133555, "volume": 243100.0}, {"date": "2016-10-10", "close": 1.133555, "volume": 274130.0}, {"date": "2016-10-11", "close": 1.133555, "volume": 727398.0}, {"date": "2016-10-12", "close": 1.123698, "volume": 376915.0}, {"date": "2016-10-13", "close": 1.133555, "volume": 463244.0}, {"date": "2016-10-14", "close": 1.1286265, "volume": 450483.0}, {"date": "2016-10-17", "close": 1.1286265, "volume": 257411.0}, {"date": "2016-10-18", "close": 1.1286265, "volume": 268845.0}, {"date": "2016-10-19", "close": 1.1286265, "volume": 319089.0}, {"date": "2016-10-20", "close": 1.123698, "volume": 546652.0}, {"date": "2016-10-21", "close": 1.113841, "volume": 990688.0}, {"date": "2016-10-24", "close": 1.1286265, "volume": 170371.0}, {"date": "2016-10-25", "close": 1.1286265, "volume": 316467.0}, {"date": "2016-10-26", "close": 1.113841, "volume": 728189.0}, {"date": "2016-10-27", "close": 1.113841, "volume": 432205.0}, {"date": "2016-10-28", "close": 1.113841, "volume": 293957.0}, {"date": "2016-10-31", "close": 1.113841, "volume": 293469.0}, {"date": "2016-11-01", "close": 1.123698, "volume": 157932.0}, {"date": "2016-11-02", "close": 1.0990555, "volume": 519856.0}, {"date": "2016-11-03", "close": 1.103984, "volume": 814312.0}, {"date": "2016-11-04", "close": 1.074413, "volume": 1051574.0}, {"date": "2016-11-07", "close": 1.08427, "volume": 407455.0}, {"date": "2016-11-08", "close": 1.0990555, "volume": 298256.0}, {"date": "2016-11-09", "close": 1.0793415, "volume": 678843.0}, {"date": "2016-11-10", "close": 1.1089125, "volume": 533084.0}, {"date": "2016-11-11", "close": 1.0990555, "volume": 791617.0}, {"date": "2016-11-14", "close": 1.0990555, "volume": 364088.0}, {"date": "2016-11-15", "close": 1.0990555, "volume": 363043.0}, {"date": "2016-11-16", "close": 1.094127, "volume": 549676.0}, {"date": "2016-11-17", "close": 1.0891985, "volume": 482347.0}, {"date": "2016-11-18", "close": 1.0891985, "volume": 331617.0}, {"date": "2016-11-21", "close": 1.094127, "volume": 298487.0}, {"date": "2016-11-22", "close": 1.0990555, "volume": 574185.0}, {"date": "2016-11-23", "close": 1.094127, "volume": 446908.0}, {"date": "2016-11-24", "close": 1.103984, "volume": 785852.0}, {"date": "2016-11-25", "close": 1.103984, "volume": 201538.0}, {"date": "2016-11-28", "close": 1.1187695, "volume": 264121.0}, {"date": "2016-11-29", "close": 1.113841, "volume": 408963.0}, {"date": "2016-11-30", "close": 1.1089125, "volume": 261144.0}, {"date": "2016-12-01", "close": 1.113841, "volume": 298461.0}, {"date": "2016-12-02", "close": 1.1089125, "volume": 741939.0}, {"date": "2016-12-05", "close": 1.113841, "volume": 292147.0}, {"date": "2016-12-06", "close": 1.103984, "volume": 376148.0}, {"date": "2016-12-07", "close": 1.113841, "volume": 555977.0}, {"date": "2016-12-08", "close": 1.113841, "volume": 758640.0}, {"date": "2016-12-09", "close": 1.1187695, "volume": 443802.0}, {"date": "2016-12-12", "close": 1.1187695, "volume": 259470.0}, {"date": "2016-12-13", "close": 1.1187695, "volume": 491972.0}, {"date": "2016-12-14", "close": 1.123698, "volume": 628802.0}, {"date": "2016-12-15", "close": 1.123698, "volume": 226650.0}, {"date": "2016-12-16", "close": 1.1286265, "volume": 420089.0}, {"date": "2016-12-19", "close": 1.133555, "volume": 343886.0}, {"date": "2016-12-20", "close": 1.1286265, "volume": 438792.0}, {"date": "2016-12-21", "close": 1.133555, "volume": 464367.0}, {"date": "2016-12-22", "close": 1.133555, "volume": 452966.0}, {"date": "2016-12-23", "close": 1.1384835, "volume": 321482.0}, {"date": "2016-12-28", "close": 1.143412, "volume": 168358.0}, {"date": "2016-12-29", "close": 1.133555, "volume": 61328.0}, {"date": "2016-12-30", "close": 1.133555, "volume": 20843.0}, {"date": "2017-01-03", "close": 1.133555, "volume": 425859.0}, {"date": "2017-01-04", "close": 1.133555, "volume": 640726.0}, {"date": "2017-01-05", "close": 1.1384835, "volume": 1019599.0}, {"date": "2017-01-06", "close": 1.1384835, "volume": 234976.0}, {"date": "2017-01-09", "close": 1.143412, "volume": 412846.0}, {"date": "2017-01-10", "close": 1.1286265, "volume": 490261.0}, {"date": "2017-01-11", "close": 1.1286265, "volume": 188446.0}, {"date": "2017-01-12", "close": 1.1286265, "volume": 362854.0}, {"date": "2017-01-13", "close": 1.133555, "volume": 335556.0}, {"date": "2017-01-16", "close": 1.133555, "volume": 273998.0}, {"date": "2017-01-17", "close": 1.133555, "volume": 262566.0}, {"date": "2017-01-18", "close": 1.133555, "volume": 307789.0}, {"date": "2017-01-19", "close": 1.133555, "volume": 415040.0}, {"date": "2017-01-20", "close": 1.1384835, "volume": 399399.0}, {"date": "2017-01-23", "close": 1.133555, "volume": 281951.0}, {"date": "2017-01-24", "close": 1.133555, "volume": 194619.0}, {"date": "2017-01-25", "close": 1.1384835, "volume": 329877.0}, {"date": "2017-01-27", "close": 1.1286265, "volume": 499762.0}, {"date": "2017-01-30", "close": 1.123698, "volume": 421196.0}, {"date": "2017-01-31", "close": 1.133555, "volume": 185913.0}, {"date": "2017-02-01", "close": 1.143412, "volume": 171708.0}, {"date": "2017-02-02", "close": 1.143412, "volume": 231115.0}, {"date": "2017-02-03", "close": 1.133555, "volume": 168403.0}, {"date": "2017-02-06", "close": 1.1384835, "volume": 511027.0}, {"date": "2017-02-07", "close": 1.1384835, "volume": 603250.0}, {"date": "2017-02-08", "close": 1.1384835, "volume": 372231.0}, {"date": "2017-02-09", "close": 1.1384835, "volume": 415483.0}, {"date": "2017-02-10", "close": 1.133555, "volume": 419160.0}, {"date": "2017-02-13", "close": 1.1384835, "volume": 410865.0}, {"date": "2017-02-14", "close": 1.1384835, "volume": 448981.0}, {"date": "2017-02-15", "close": 1.1286265, "volume": 478289.0}, {"date": "2017-02-16", "close": 1.1384835, "volume": 262165.0}, {"date": "2017-02-17", "close": 1.1286265, "volume": 449947.0}, {"date": "2017-02-20", "close": 1.133555, "volume": 422348.0}, {"date": "2017-02-21", "close": 1.133555, "volume": 487784.0}, {"date": "2017-02-22", "close": 1.133555, "volume": 1003885.0}, {"date": "2017-02-23", "close": 1.1355264, "volume": 572217.0}, {"date": "2017-02-24", "close": 1.1286265, "volume": 434789.0}, {"date": "2017-02-27", "close": 1.1286265, "volume": 407701.0}, {"date": "2017-02-28", "close": 1.123698, "volume": 562906.0}, {"date": "2017-03-01", "close": 1.1286265, "volume": 512426.0}, {"date": "2017-03-02", "close": 1.133555, "volume": 664583.0}, {"date": "2017-03-03", "close": 1.123698, "volume": 442799.0}, {"date": "2017-03-06", "close": 1.123698, "volume": 581588.0}, {"date": "2017-03-07", "close": 1.1187695, "volume": 696510.0}, {"date": "2017-03-08", "close": 1.123698, "volume": 571359.0}, {"date": "2017-03-09", "close": 1.123698, "volume": 974508.0}, {"date": "2017-03-10", "close": 1.123698, "volume": 557593.0}, {"date": "2017-03-13", "close": 1.123698, "volume": 454643.0}, {"date": "2017-03-14", "close": 1.123698, "volume": 919159.0}, {"date": "2017-03-15", "close": 1.123698, "volume": 830282.0}, {"date": "2017-03-16", "close": 1.123698, "volume": 557654.0}, {"date": "2017-03-17", "close": 1.123698, "volume": 530636.0}, {"date": "2017-03-20", "close": 1.1187695, "volume": 602157.0}, {"date": "2017-03-21", "close": 1.123698, "volume": 640565.0}, {"date": "2017-03-22", "close": 1.113841, "volume": 569282.0}, {"date": "2017-03-23", "close": 1.1187695, "volume": 275812.0}, {"date": "2017-03-24", "close": 1.113841, "volume": 747157.0}, {"date": "2017-03-27", "close": 1.113841, "volume": 334048.0}, {"date": "2017-03-28", "close": 1.1089125, "volume": 753100.0}, {"date": "2017-03-29", "close": 1.123698, "volume": 565127.0}, {"date": "2017-03-30", "close": 1.123698, "volume": 690333.0}, {"date": "2017-03-31", "close": 1.123698, "volume": 637765.0}, {"date": "2017-04-03", "close": 1.1187695, "volume": 426770.0}, {"date": "2017-04-04", "close": 1.1187695, "volume": 460339.0}, {"date": "2017-04-05", "close": 1.1187695, "volume": 1185357.0}, {"date": "2017-04-06", "close": 1.1187695, "volume": 1169433.0}, {"date": "2017-04-07", "close": 1.1187695, "volume": 301526.0}, {"date": "2017-04-10", "close": 1.1187695, "volume": 1637818.0}, {"date": "2017-04-11", "close": 1.123698, "volume": 1800955.0}, {"date": "2017-04-12", "close": 1.123698, "volume": 782887.0}, {"date": "2017-04-13", "close": 1.1089125, "volume": 741628.0}, {"date": "2017-04-18", "close": 1.1089125, "volume": 547030.0}, {"date": "2017-04-19", "close": 1.113841, "volume": 596735.0}, {"date": "2017-04-20", "close": 1.113841, "volume": 670648.0}, {"date": "2017-04-21", "close": 1.113841, "volume": 234529.0}, {"date": "2017-04-24", "close": 1.103984, "volume": 501758.0}, {"date": "2017-04-26", "close": 1.103984, "volume": 912533.0}, {"date": "2017-04-27", "close": 1.103984, "volume": 666267.0}, {"date": "2017-04-28", "close": 1.1089125, "volume": 961752.0}, {"date": "2017-05-01", "close": 1.0990555, "volume": 713094.0}, {"date": "2017-05-02", "close": 1.103984, "volume": 400499.0}, {"date": "2017-05-03", "close": 1.0891985, "volume": 556621.0}, {"date": "2017-05-04", "close": 1.0891985, "volume": 326000.0}, {"date": "2017-05-05", "close": 1.0891985, "volume": 1024411.0}, {"date": "2017-05-08", "close": 1.094127, "volume": 428813.0}, {"date": "2017-05-09", "close": 1.094127, "volume": 1054262.0}, {"date": "2017-05-10", "close": 1.0891985, "volume": 484210.0}, {"date": "2017-05-11", "close": 1.0990555, "volume": 424273.0}, {"date": "2017-05-12", "close": 1.0990555, "volume": 531497.0}, {"date": "2017-05-15", "close": 1.103984, "volume": 775501.0}, {"date": "2017-05-16", "close": 1.103984, "volume": 639175.0}, {"date": "2017-05-17", "close": 1.0990555, "volume": 695331.0}, {"date": "2017-05-18", "close": 1.0990555, "volume": 633249.0}, {"date": "2017-05-19", "close": 1.103984, "volume": 400039.0}, {"date": "2017-05-22", "close": 1.103984, "volume": 293868.0}, {"date": "2017-05-23", "close": 1.0891985, "volume": 538361.0}, {"date": "2017-05-24", "close": 1.0990555, "volume": 306487.0}, {"date": "2017-05-25", "close": 1.0990555, "volume": 259990.0}, {"date": "2017-05-26", "close": 1.0990555, "volume": 558891.0}, {"date": "2017-05-29", "close": 1.094127, "volume": 307734.0}, {"date": "2017-05-30", "close": 1.08427, "volume": 655127.0}, {"date": "2017-05-31", "close": 1.08427, "volume": 668528.0}, {"date": "2017-06-01", "close": 1.074413, "volume": 616658.0}, {"date": "2017-06-02", "close": 1.08427, "volume": 231078.0}, {"date": "2017-06-05", "close": 1.074413, "volume": 531714.0}, {"date": "2017-06-06", "close": 1.0793415, "volume": 216378.0}, {"date": "2017-06-07", "close": 1.08427, "volume": 462773.0}, {"date": "2017-06-08", "close": 1.074413, "volume": 414728.0}, {"date": "2017-06-09", "close": 1.074413, "volume": 407969.0}, {"date": "2017-06-13", "close": 1.074413, "volume": 502668.0}, {"date": "2017-06-14", "close": 1.094127, "volume": 745910.0}, {"date": "2017-06-15", "close": 1.0891985, "volume": 595822.0}, {"date": "2017-06-16", "close": 1.094127, "volume": 571860.0}, {"date": "2017-06-19", "close": 1.0793415, "volume": 744962.0}, {"date": "2017-06-20", "close": 1.0793415, "volume": 367780.0}, {"date": "2017-06-21", "close": 1.08427, "volume": 363132.0}, {"date": "2017-06-22", "close": 1.08427, "volume": 516321.0}, {"date": "2017-06-23", "close": 1.08427, "volume": 521597.0}, {"date": "2017-06-26", "close": 1.08427, "volume": 585935.0}, {"date": "2017-06-27", "close": 1.094127, "volume": 490337.0}, {"date": "2017-06-28", "close": 1.0990555, "volume": 388929.0}, {"date": "2017-06-29", "close": 1.103984, "volume": 1066336.0}, {"date": "2017-06-30", "close": 1.0990555, "volume": 428868.0}, {"date": "2017-07-03", "close": 1.0891985, "volume": 570356.0}, {"date": "2017-07-04", "close": 1.103984, "volume": 561992.0}, {"date": "2017-07-05", "close": 1.103984, "volume": 546054.0}, {"date": "2017-07-06", "close": 1.0990555, "volume": 234279.0}, {"date": "2017-07-07", "close": 1.0990555, "volume": 131582.0}, {"date": "2017-07-10", "close": 1.113841, "volume": 1085073.0}, {"date": "2017-07-11", "close": 1.113841, "volume": 628097.0}, {"date": "2017-07-12", "close": 1.1089125, "volume": 612672.0}, {"date": "2017-07-13", "close": 1.103984, "volume": 962683.0}, {"date": "2017-07-14", "close": 1.103984, "volume": 556402.0}, {"date": "2017-07-17", "close": 1.103984, "volume": 553659.0}, {"date": "2017-07-18", "close": 1.1089125, "volume": 980276.0}, {"date": "2017-07-19", "close": 1.103984, "volume": 705756.0}, {"date": "2017-07-20", "close": 1.0990555, "volume": 498770.0}, {"date": "2017-07-21", "close": 1.0990555, "volume": 560468.0}, {"date": "2017-07-24", "close": 1.103984, "volume": 899277.0}, {"date": "2017-07-25", "close": 1.103984, "volume": 767432.0}, {"date": "2017-07-26", "close": 1.0990555, "volume": 526013.0}, {"date": "2017-07-27", "close": 1.0990555, "volume": 314735.0}, {"date": "2017-07-28", "close": 1.0990555, "volume": 644439.0}, {"date": "2017-07-31", "close": 1.0990555, "volume": 723345.0}, {"date": "2017-08-01", "close": 1.103984, "volume": 727405.0}, {"date": "2017-08-02", "close": 1.0990555, "volume": 550357.0}, {"date": "2017-08-03", "close": 1.0990555, "volume": 565882.0}, {"date": "2017-08-04", "close": 1.094127, "volume": 869324.0}, {"date": "2017-08-07", "close": 1.094127, "volume": 919395.0}, {"date": "2017-08-08", "close": 1.094127, "volume": 433449.0}, {"date": "2017-08-09", "close": 1.0891985, "volume": 799267.0}, {"date": "2017-08-10", "close": 1.0990555, "volume": 1036544.0}, {"date": "2017-08-11", "close": 1.094127, "volume": 815651.0}, {"date": "2017-08-14", "close": 1.0891985, "volume": 825410.0}, {"date": "2017-08-15", "close": 1.0990555, "volume": 673743.0}, {"date": "2017-08-16", "close": 1.0990555, "volume": 748697.0}, {"date": "2017-08-17", "close": 1.094127, "volume": 606143.0}, {"date": "2017-08-18", "close": 1.094127, "volume": 765591.0}, {"date": "2017-08-21", "close": 1.0990555, "volume": 1063667.0}, {"date": "2017-08-22", "close": 1.0990555, "volume": 731778.0}, {"date": "2017-08-23", "close": 1.0990555, "volume": 610976.0}, {"date": "2017-08-24", "close": 1.0990555, "volume": 1070227.0}, {"date": "2017-08-25", "close": 1.0891985, "volume": 749334.0}, {"date": "2017-08-28", "close": 1.094127, "volume": 794097.0}, {"date": "2017-08-29", "close": 1.0891985, "volume": 473499.0}, {"date": "2017-08-30", "close": 1.0891985, "volume": 578653.0}, {"date": "2017-08-31", "close": 1.094127, "volume": 652490.0}, {"date": "2017-09-01", "close": 1.0891985, "volume": 374066.0}, {"date": "2017-09-04", "close": 1.08427, "volume": 528673.0}, {"date": "2017-09-05", "close": 1.094127, "volume": 366690.0}, {"date": "2017-09-06", "close": 1.0793415, "volume": 913893.0}, {"date": "2017-09-07", "close": 1.0891985, "volume": 542400.0}, {"date": "2017-09-08", "close": 1.0793415, "volume": 389342.0}, {"date": "2017-09-11", "close": 1.08427, "volume": 529094.0}, {"date": "2017-09-12", "close": 1.0891985, "volume": 415497.0}, {"date": "2017-09-13", "close": 1.094127, "volume": 660774.0}, {"date": "2017-09-14", "close": 1.0891985, "volume": 782575.0}, {"date": "2017-09-15", "close": 1.0891985, "volume": 333243.0}, {"date": "2017-09-18", "close": 1.094127, "volume": 442796.0}, {"date": "2017-09-19", "close": 1.0891985, "volume": 844996.0}, {"date": "2017-09-20", "close": 1.094127, "volume": 809989.0}, {"date": "2017-09-21", "close": 1.094127, "volume": 942065.0}, {"date": "2017-09-22", "close": 1.0911699, "volume": 813427.0}, {"date": "2017-09-25", "close": 1.094127, "volume": 549518.0}, {"date": "2017-09-26", "close": 1.0891985, "volume": 1135297.0}, {"date": "2017-09-27", "close": 1.094127, "volume": 637060.0}, {"date": "2017-09-28", "close": 1.08427, "volume": 1818178.0}, {"date": "2017-09-29", "close": 1.08427, "volume": 734170.0}, {"date": "2017-10-02", "close": 1.08427, "volume": 252960.0}, {"date": "2017-10-03", "close": 1.0891985, "volume": 738758.0}, {"date": "2017-10-04", "close": 1.094127, "volume": 1281354.0}, {"date": "2017-10-05", "close": 1.113841, "volume": 4011588.0}, {"date": "2017-10-06", "close": 1.103984, "volume": 1618737.0}, {"date": "2017-10-09", "close": 1.1187695, "volume": 1862397.0}, {"date": "2017-10-10", "close": 1.103984, "volume": 1388968.0}, {"date": "2017-10-11", "close": 1.113841, "volume": 1421060.0}, {"date": "2017-10-12", "close": 1.113841, "volume": 1433445.0}, {"date": "2017-10-13", "close": 1.113841, "volume": 1610225.0}, {"date": "2017-10-16", "close": 1.123698, "volume": 1714054.0}, {"date": "2017-10-17", "close": 1.1187695, "volume": 1487045.0}, {"date": "2017-10-18", "close": 1.1187695, "volume": 3103393.0}, {"date": "2017-10-19", "close": 1.1187695, "volume": 2959481.0}, {"date": "2017-10-20", "close": 1.1187695, "volume": 2603308.0}, {"date": "2017-10-23", "close": 1.123698, "volume": 1088656.0}, {"date": "2017-10-24", "close": 1.1187695, "volume": 3391814.0}, {"date": "2017-10-25", "close": 1.1187695, "volume": 1690617.0}, {"date": "2017-10-26", "close": 1.1187695, "volume": 1068708.0}, {"date": "2017-10-27", "close": 1.113841, "volume": 1719759.0}, {"date": "2017-10-30", "close": 1.1187695, "volume": 783325.0}, {"date": "2017-10-31", "close": 1.1187695, "volume": 2500193.0}, {"date": "2017-11-01", "close": 1.1384835, "volume": 3102691.0}, {"date": "2017-11-02", "close": 1.1384835, "volume": 1762421.0}, {"date": "2017-11-03", "close": 1.143412, "volume": 1631936.0}, {"date": "2017-11-06", "close": 1.143412, "volume": 1474011.0}, {"date": "2017-11-07", "close": 1.143412, "volume": 1647741.0}, {"date": "2017-11-08", "close": 1.1286265, "volume": 2603556.0}, {"date": "2017-11-09", "close": 1.1384835, "volume": 1253974.0}, {"date": "2017-11-10", "close": 1.1384835, "volume": 1930983.0}, {"date": "2017-11-13", "close": 1.1483405, "volume": 1275031.0}, {"date": "2017-11-14", "close": 1.1581975, "volume": 1011388.0}, {"date": "2017-11-15", "close": 1.172983, "volume": 1062459.0}, {"date": "2017-11-16", "close": 1.1581975, "volume": 1428100.0}, {"date": "2017-11-17", "close": 1.143412, "volume": 2566246.0}, {"date": "2017-11-20", "close": 1.1286265, "volume": 3009377.0}, {"date": "2017-11-21", "close": 1.133555, "volume": 1618950.0}, {"date": "2017-11-22", "close": 1.143412, "volume": 3185742.0}, {"date": "2017-11-23", "close": 1.123698, "volume": 1966013.0}, {"date": "2017-11-24", "close": 1.123698, "volume": 1587526.0}, {"date": "2017-11-27", "close": 1.1187695, "volume": 1030409.0}, {"date": "2017-11-28", "close": 1.1187695, "volume": 1876506.0}, {"date": "2017-11-29", "close": 1.123698, "volume": 1294291.0}, {"date": "2017-11-30", "close": 1.1187695, "volume": 1415832.0}, {"date": "2017-12-01", "close": 1.1187695, "volume": 1052592.0}, {"date": "2017-12-04", "close": 1.123698, "volume": 1050576.0}, {"date": "2017-12-05", "close": 1.1187695, "volume": 1333434.0}, {"date": "2017-12-06", "close": 1.123698, "volume": 1227938.0}, {"date": "2017-12-07", "close": 1.123698, "volume": 516957.0}, {"date": "2017-12-08", "close": 1.1286265, "volume": 636519.0}, {"date": "2017-12-11", "close": 1.1286265, "volume": 1106293.0}, {"date": "2017-12-12", "close": 1.1286265, "volume": 1013853.0}, {"date": "2017-12-13", "close": 1.133555, "volume": 1188656.0}, {"date": "2017-12-14", "close": 1.1384835, "volume": 1042812.0}, {"date": "2017-12-15", "close": 1.133555, "volume": 651846.0}, {"date": "2017-12-18", "close": 1.1384835, "volume": 1178527.0}, {"date": "2017-12-19", "close": 1.1384835, "volume": 1720900.0}, {"date": "2017-12-20", "close": 1.1384835, "volume": 940711.0}, {"date": "2017-12-21", "close": 1.143412, "volume": 1399182.0}, {"date": "2017-12-22", "close": 1.143412, "volume": 417909.0}, {"date": "2017-12-27", "close": 1.143412, "volume": 420510.0}, {"date": "2017-12-28", "close": 1.143412, "volume": 246468.0}, {"date": "2017-12-29", "close": 1.143412, "volume": 82582.0}, {"date": "2018-01-02", "close": 1.1384835, "volume": 796044.0}, {"date": "2018-01-03", "close": 1.143412, "volume": 494738.0}, {"date": "2018-01-04", "close": 1.143412, "volume": 474516.0}, {"date": "2018-01-05", "close": 1.1483405, "volume": 895107.0}, {"date": "2018-01-08", "close": 1.1483405, "volume": 449552.0}, {"date": "2018-01-09", "close": 1.1483405, "volume": 674647.0}, {"date": "2018-01-10", "close": 1.143412, "volume": 900069.0}, {"date": "2018-01-11", "close": 1.1384835, "volume": 724305.0}, {"date": "2018-01-12", "close": 1.1384835, "volume": 1122356.0}, {"date": "2018-01-15", "close": 1.143412, "volume": 642093.0}, {"date": "2018-01-16", "close": 1.1384835, "volume": 1716665.0}, {"date": "2018-01-17", "close": 1.133555, "volume": 842671.0}, {"date": "2018-01-18", "close": 1.133555, "volume": 659673.0}, {"date": "2018-01-19", "close": 1.1384835, "volume": 617064.0}, {"date": "2018-01-22", "close": 1.1384835, "volume": 430493.0}, {"date": "2018-01-23", "close": 1.1384835, "volume": 628251.0}, {"date": "2018-01-24", "close": 1.143412, "volume": 663918.0}, {"date": "2018-01-25", "close": 1.1384835, "volume": 1093677.0}, {"date": "2018-01-29", "close": 1.143412, "volume": 839666.0}, {"date": "2018-01-30", "close": 1.1384835, "volume": 818726.0}, {"date": "2018-01-31", "close": 1.1384835, "volume": 505295.0}, {"date": "2018-02-01", "close": 1.1384835, "volume": 884667.0}, {"date": "2018-02-02", "close": 1.1384835, "volume": 793704.0}, {"date": "2018-02-05", "close": 1.1286265, "volume": 2997598.0}, {"date": "2018-02-06", "close": 1.094127, "volume": 4102390.0}, {"date": "2018-02-07", "close": 1.1089125, "volume": 1448903.0}, {"date": "2018-02-08", "close": 1.103984, "volume": 2212797.0}, {"date": "2018-02-09", "close": 1.094127, "volume": 2149566.0}, {"date": "2018-02-12", "close": 1.0990555, "volume": 811230.0}, {"date": "2018-02-13", "close": 1.113841, "volume": 1048973.0}, {"date": "2018-02-14", "close": 1.113841, "volume": 979805.0}, {"date": "2018-02-15", "close": 1.123698, "volume": 1127189.0}, {"date": "2018-02-16", "close": 1.133555, "volume": 1657590.0}, {"date": "2018-02-19", "close": 1.1384835, "volume": 1072913.0}, {"date": "2018-02-20", "close": 1.1384835, "volume": 776472.0}, {"date": "2018-02-21", "close": 1.1384835, "volume": 943977.0}, {"date": "2018-02-22", "close": 1.1483405, "volume": 1020381.0}, {"date": "2018-02-23", "close": 1.1483405, "volume": 705896.0}, {"date": "2018-02-26", "close": 1.153269, "volume": 964377.0}, {"date": "2018-02-27", "close": 1.153269, "volume": 691406.0}, {"date": "2018-02-28", "close": 1.153269, "volume": 1209346.0}, {"date": "2018-03-01", "close": 1.1483405, "volume": 551778.0}, {"date": "2018-03-02", "close": 1.143412, "volume": 1418876.0}, {"date": "2018-03-05", "close": 1.143412, "volume": 830312.0}, {"date": "2018-03-06", "close": 1.1384835, "volume": 629722.0}, {"date": "2018-03-07", "close": 1.143412, "volume": 966700.0}, {"date": "2018-03-08", "close": 1.143412, "volume": 371350.0}, {"date": "2018-03-09", "close": 1.143412, "volume": 639931.0}, {"date": "2018-03-12", "close": 1.133555, "volume": 348211.0}, {"date": "2018-03-13", "close": 1.1384835, "volume": 1369178.0}, {"date": "2018-03-14", "close": 1.143412, "volume": 1647655.0}, {"date": "2018-03-15", "close": 1.143412, "volume": 799932.0}, {"date": "2018-03-16", "close": 1.1483405, "volume": 937623.0}, {"date": "2018-03-19", "close": 1.153269, "volume": 489207.0}, {"date": "2018-03-20", "close": 1.143412, "volume": 717088.0}, {"date": "2018-03-21", "close": 1.1483405, "volume": 581603.0}, {"date": "2018-03-22", "close": 1.153269, "volume": 311312.0}, {"date": "2018-03-23", "close": 1.1384835, "volume": 1178711.0}, {"date": "2018-03-26", "close": 1.133555, "volume": 252807.0}, {"date": "2018-03-27", "close": 1.1384835, "volume": 1583698.0}, {"date": "2018-03-28", "close": 1.133555, "volume": 663015.0}, {"date": "2018-03-29", "close": 1.133555, "volume": 445322.0}, {"date": "2018-04-03", "close": 1.133555, "volume": 541929.0}, {"date": "2018-04-04", "close": 1.133555, "volume": 756392.0}, {"date": "2018-04-05", "close": 1.1384835, "volume": 779254.0}, {"date": "2018-04-06", "close": 1.133555, "volume": 721124.0}, {"date": "2018-04-09", "close": 1.123698, "volume": 783164.0}, {"date": "2018-04-10", "close": 1.133555, "volume": 1099853.0}, {"date": "2018-04-11", "close": 1.123698, "volume": 1418493.0}, {"date": "2018-04-12", "close": 1.103984, "volume": 999920.0}, {"date": "2018-04-13", "close": 1.103984, "volume": 966359.0}, {"date": "2018-04-16", "close": 1.094127, "volume": 1232985.0}, {"date": "2018-04-17", "close": 1.094127, "volume": 651650.0}, {"date": "2018-04-18", "close": 1.0990555, "volume": 995340.0}, {"date": "2018-04-19", "close": 1.103984, "volume": 693994.0}, {"date": "2018-04-20", "close": 1.094127, "volume": 744243.0}, {"date": "2018-04-23", "close": 1.103984, "volume": 196106.0}, {"date": "2018-04-24", "close": 1.103984, "volume": 288359.0}, {"date": "2018-04-26", "close": 1.0990555, "volume": 821614.0}, {"date": "2018-04-27", "close": 1.103984, "volume": 601733.0}, {"date": "2018-04-30", "close": 1.103984, "volume": 799511.0}, {"date": "2018-05-01", "close": 1.0990555, "volume": 662181.0}, {"date": "2018-05-02", "close": 1.1089125, "volume": 652278.0}, {"date": "2018-05-03", "close": 1.1089125, "volume": 1443365.0}, {"date": "2018-05-04", "close": 1.0990555, "volume": 1167555.0}, {"date": "2018-05-07", "close": 1.103984, "volume": 387360.0}, {"date": "2018-05-08", "close": 1.103984, "volume": 642352.0}, {"date": "2018-05-09", "close": 1.1089125, "volume": 1064881.0}, {"date": "2018-05-10", "close": 1.1089125, "volume": 1307160.0}, {"date": "2018-05-11", "close": 1.123698, "volume": 981533.0}, {"date": "2018-05-14", "close": 1.123698, "volume": 1271680.0}, {"date": "2018-05-15", "close": 1.1187695, "volume": 1050133.0}, {"date": "2018-05-16", "close": 1.1187695, "volume": 621594.0}, {"date": "2018-05-17", "close": 1.1187695, "volume": 1447340.0}, {"date": "2018-05-18", "close": 1.1187695, "volume": 884150.0}, {"date": "2018-05-21", "close": 1.1187695, "volume": 1323998.0}, {"date": "2018-05-22", "close": 1.123698, "volume": 970512.0}, {"date": "2018-05-23", "close": 1.1187695, "volume": 699731.0}, {"date": "2018-05-24", "close": 1.123698, "volume": 557286.0}, {"date": "2018-05-25", "close": 1.1286265, "volume": 1290359.0}, {"date": "2018-05-28", "close": 1.123698, "volume": 1086720.0}, {"date": "2018-05-29", "close": 1.123698, "volume": 844349.0}, {"date": "2018-05-30", "close": 1.1187695, "volume": 1186380.0}, {"date": "2018-05-31", "close": 1.123698, "volume": 694173.0}, {"date": "2018-06-01", "close": 1.1286265, "volume": 797732.0}, {"date": "2018-06-04", "close": 1.123698, "volume": 675247.0}, {"date": "2018-06-05", "close": 1.1187695, "volume": 331331.0}, {"date": "2018-06-06", "close": 1.113841, "volume": 1042459.0}, {"date": "2018-06-07", "close": 1.123698, "volume": 1172854.0}, {"date": "2018-06-08", "close": 1.123698, "volume": 805408.0}, {"date": "2018-06-12", "close": 1.1286265, "volume": 691303.0}, {"date": "2018-06-13", "close": 1.1286265, "volume": 1092032.0}, {"date": "2018-06-14", "close": 1.123698, "volume": 478094.0}, {"date": "2018-06-15", "close": 1.1286265, "volume": 955288.0}, {"date": "2018-06-18", "close": 1.123698, "volume": 876158.0}, {"date": "2018-06-19", "close": 1.123698, "volume": 834290.0}, {"date": "2018-06-20", "close": 1.123698, "volume": 1305196.0}, {"date": "2018-06-21", "close": 1.1286265, "volume": 1146243.0}, {"date": "2018-06-22", "close": 1.123698, "volume": 1999401.0}, {"date": "2018-06-25", "close": 1.123698, "volume": 774082.0}, {"date": "2018-06-26", "close": 1.1286265, "volume": 820545.0}, {"date": "2018-06-27", "close": 1.1286265, "volume": 977165.0}, {"date": "2018-06-28", "close": 1.133555, "volume": 755240.0}, {"date": "2018-06-29", "close": 1.133555, "volume": 552567.0}, {"date": "2018-07-02", "close": 1.123698, "volume": 957534.0}, {"date": "2018-07-03", "close": 1.133555, "volume": 457329.0}, {"date": "2018-07-04", "close": 1.1286265, "volume": 698222.0}, {"date": "2018-07-05", "close": 1.1286265, "volume": 1010047.0}, {"date": "2018-07-06", "close": 1.133555, "volume": 817248.0}, {"date": "2018-07-09", "close": 1.153269, "volume": 2068861.0}, {"date": "2018-07-10", "close": 1.1581975, "volume": 1040532.0}, {"date": "2018-07-11", "close": 1.1581975, "volume": 889928.0}, {"date": "2018-07-12", "close": 1.1581975, "volume": 591274.0}, {"date": "2018-07-13", "close": 1.1680545, "volume": 539000.0}, {"date": "2018-07-16", "close": 1.172983, "volume": 1234813.0}, {"date": "2018-07-17", "close": 1.18284, "volume": 1132585.0}, {"date": "2018-07-18", "close": 1.192697, "volume": 726753.0}, {"date": "2018-07-19", "close": 1.1877685, "volume": 802728.0}, {"date": "2018-07-20", "close": 1.192697, "volume": 625155.0}, {"date": "2018-07-23", "close": 1.1877685, "volume": 1073456.0}, {"date": "2018-07-24", "close": 1.1976255, "volume": 533110.0}, {"date": "2018-07-25", "close": 1.1877685, "volume": 893692.0}, {"date": "2018-07-26", "close": 1.1779115, "volume": 516782.0}, {"date": "2018-07-27", "close": 1.1877685, "volume": 400803.0}, {"date": "2018-07-30", "close": 1.1877685, "volume": 1570382.0}, {"date": "2018-07-31", "close": 1.1877685, "volume": 768071.0}, {"date": "2018-08-01", "close": 1.1877685, "volume": 1092731.0}, {"date": "2018-08-02", "close": 1.1877685, "volume": 1031702.0}, {"date": "2018-08-03", "close": 1.18284, "volume": 527802.0}, {"date": "2018-08-06", "close": 1.1877685, "volume": 612195.0}, {"date": "2018-08-07", "close": 1.1877685, "volume": 772718.0}, {"date": "2018-08-08", "close": 1.192697, "volume": 690512.0}, {"date": "2018-08-09", "close": 1.192697, "volume": 550737.0}, {"date": "2018-08-10", "close": 1.192697, "volume": 693850.0}, {"date": "2018-08-13", "close": 1.18284, "volume": 867369.0}, {"date": "2018-08-14", "close": 1.1976255, "volume": 920570.0}, {"date": "2018-08-15", "close": 1.1976255, "volume": 613567.0}, {"date": "2018-08-16", "close": 1.1976255, "volume": 828784.0}, {"date": "2018-08-17", "close": 1.202554, "volume": 489688.0}, {"date": "2018-08-20", "close": 1.1976255, "volume": 785874.0}, {"date": "2018-08-21", "close": 1.1976255, "volume": 741906.0}, {"date": "2018-08-22", "close": 1.2074825, "volume": 887340.0}, {"date": "2018-08-23", "close": 1.2074825, "volume": 812598.0}, {"date": "2018-08-24", "close": 1.1976255, "volume": 860674.0}, {"date": "2018-08-27", "close": 1.202554, "volume": 292700.0}, {"date": "2018-08-28", "close": 1.212411, "volume": 670479.0}, {"date": "2018-08-29", "close": 1.212411, "volume": 441137.0}, {"date": "2018-08-30", "close": 1.222268, "volume": 860934.0}, {"date": "2018-08-31", "close": 1.2271965, "volume": 579789.0}, {"date": "2018-09-03", "close": 1.2173395, "volume": 521696.0}, {"date": "2018-09-04", "close": 1.2173395, "volume": 480656.0}, {"date": "2018-09-05", "close": 1.2173395, "volume": 313381.0}, {"date": "2018-09-06", "close": 1.2074825, "volume": 665820.0}, {"date": "2018-09-07", "close": 1.202554, "volume": 651477.0}, {"date": "2018-09-10", "close": 1.202554, "volume": 358155.0}, {"date": "2018-09-11", "close": 1.2074825, "volume": 643870.0}, {"date": "2018-09-12", "close": 1.202554, "volume": 528913.0}, {"date": "2018-09-13", "close": 1.1976255, "volume": 524587.0}, {"date": "2018-09-14", "close": 1.202554, "volume": 545569.0}, {"date": "2018-09-17", "close": 1.1976255, "volume": 540252.0}, {"date": "2018-09-18", "close": 1.202554, "volume": 481115.0}, {"date": "2018-09-19", "close": 1.192697, "volume": 590648.0}, {"date": "2018-09-20", "close": 1.1976255, "volume": 573543.0}, {"date": "2018-09-21", "close": 1.1976255, "volume": 488479.0}, {"date": "2018-09-24", "close": 1.202554, "volume": 641111.0}, {"date": "2018-09-25", "close": 1.1976255, "volume": 652310.0}, {"date": "2018-09-26", "close": 1.192697, "volume": 482970.0}, {"date": "2018-09-27", "close": 1.1877685, "volume": 865649.0}, {"date": "2018-09-28", "close": 1.1877685, "volume": 949444.0}, {"date": "2018-10-01", "close": 1.18284, "volume": 286770.0}, {"date": "2018-10-02", "close": 1.1877685, "volume": 651404.0}, {"date": "2018-10-03", "close": 1.18284, "volume": 710887.0}, {"date": "2018-10-04", "close": 1.1877685, "volume": 574175.0}, {"date": "2018-10-05", "close": 1.18284, "volume": 715295.0}, {"date": "2018-10-08", "close": 1.1779115, "volume": 634987.0}, {"date": "2018-10-09", "close": 1.1779115, "volume": 913766.0}, {"date": "2018-10-10", "close": 1.18284, "volume": 604858.0}, {"date": "2018-10-11", "close": 1.1384835, "volume": 1884030.0}, {"date": "2018-10-12", "close": 1.113841, "volume": 1264459.0}, {"date": "2018-10-15", "close": 1.113841, "volume": 680698.0}, {"date": "2018-10-16", "close": 1.103984, "volume": 742993.0}, {"date": "2018-10-17", "close": 1.1187695, "volume": 815237.0}, {"date": "2018-10-18", "close": 1.113841, "volume": 402404.0}, {"date": "2018-10-19", "close": 1.113841, "volume": 427671.0}, {"date": "2018-10-22", "close": 1.113841, "volume": 334851.0}, {"date": "2018-10-23", "close": 1.103984, "volume": 449439.0}, {"date": "2018-10-24", "close": 1.103984, "volume": 494932.0}, {"date": "2018-10-25", "close": 1.08427, "volume": 849611.0}, {"date": "2018-10-26", "close": 1.094127, "volume": 1017283.0}, {"date": "2018-10-29", "close": 1.0891985, "volume": 881197.0}, {"date": "2018-10-30", "close": 1.0891985, "volume": 1022633.0}, {"date": "2018-10-31", "close": 1.094127, "volume": 582076.0}, {"date": "2018-11-01", "close": 1.0990555, "volume": 573763.0}, {"date": "2018-11-02", "close": 1.103984, "volume": 320386.0}, {"date": "2018-11-05", "close": 1.103984, "volume": 459577.0}, {"date": "2018-11-06", "close": 1.103984, "volume": 286986.0}, {"date": "2018-11-07", "close": 1.103984, "volume": 492980.0}, {"date": "2018-11-08", "close": 1.113841, "volume": 470578.0}, {"date": "2018-11-09", "close": 1.1187695, "volume": 641060.0}, {"date": "2018-11-12", "close": 1.1187695, "volume": 271192.0}, {"date": "2018-11-13", "close": 1.1089125, "volume": 465931.0}, {"date": "2018-11-14", "close": 1.094127, "volume": 313509.0}, {"date": "2018-11-15", "close": 1.0891985, "volume": 292812.0}, {"date": "2018-11-16", "close": 1.0891985, "volume": 859137.0}, {"date": "2018-11-19", "close": 1.0891985, "volume": 525762.0}, {"date": "2018-11-20", "close": 1.0793415, "volume": 302202.0}, {"date": "2018-11-21", "close": 1.064556, "volume": 850983.0}, {"date": "2018-11-22", "close": 1.0793415, "volume": 541411.0}, {"date": "2018-11-23", "close": 1.0694845, "volume": 544391.0}, {"date": "2018-11-26", "close": 1.074413, "volume": 681935.0}, {"date": "2018-11-27", "close": 1.0793415, "volume": 558391.0}, {"date": "2018-11-28", "close": 1.0793415, "volume": 377387.0}, {"date": "2018-11-29", "close": 1.08427, "volume": 954345.0}, {"date": "2018-11-30", "close": 1.064556, "volume": 363028.0}, {"date": "2018-12-03", "close": 1.0891985, "volume": 480511.0}, {"date": "2018-12-04", "close": 1.0793415, "volume": 472724.0}, {"date": "2018-12-05", "close": 1.064556, "volume": 453560.0}, {"date": "2018-12-06", "close": 1.054699, "volume": 527766.0}, {"date": "2018-12-07", "close": 1.064556, "volume": 747133.0}, {"date": "2018-12-10", "close": 1.0399135, "volume": 671891.0}, {"date": "2018-12-11", "close": 1.0399135, "volume": 644769.0}, {"date": "2018-12-12", "close": 1.054699, "volume": 187756.0}, {"date": "2018-12-13", "close": 1.0517419, "volume": 461005.0}, {"date": "2018-12-14", "close": 1.0497705, "volume": 366662.0}, {"date": "2018-12-17", "close": 1.054699, "volume": 431262.0}, {"date": "2018-12-18", "close": 1.0497705, "volume": 186178.0}, {"date": "2018-12-19", "close": 1.044842, "volume": 226663.0}, {"date": "2018-12-20", "close": 1.034985, "volume": 634888.0}, {"date": "2018-12-21", "close": 1.0201995, "volume": 568781.0}, {"date": "2018-12-24", "close": 1.025128, "volume": 407538.0}, {"date": "2018-12-27", "close": 1.0399135, "volume": 425796.0}, {"date": "2018-12-28", "close": 1.0399135, "volume": 146058.0}, {"date": "2018-12-31", "close": 1.044842, "volume": 121232.0}, {"date": "2019-01-02", "close": 1.034985, "volume": 156952.0}, {"date": "2019-01-03", "close": 1.0399135, "volume": 378830.0}, {"date": "2019-01-04", "close": 1.034985, "volume": 147779.0}, {"date": "2019-01-07", "close": 1.044842, "volume": 326919.0}, {"date": "2019-01-08", "close": 1.0497705, "volume": 347596.0}, {"date": "2019-01-09", "close": 1.0596275, "volume": 238113.0}, {"date": "2019-01-10", "close": 1.0596275, "volume": 265487.0}, {"date": "2019-01-11", "close": 1.054699, "volume": 551501.0}, {"date": "2019-01-14", "close": 1.0596275, "volume": 317167.0}, {"date": "2019-01-15", "close": 1.064556, "volume": 417057.0}, {"date": "2019-01-16", "close": 1.0694845, "volume": 390506.0}, {"date": "2019-01-17", "close": 1.074413, "volume": 466098.0}, {"date": "2019-01-18", "close": 1.0793415, "volume": 381012.0}, {"date": "2019-01-21", "close": 1.0763844, "volume": 374199.0}, {"date": "2019-01-22", "close": 1.064556, "volume": 1834962.0}, {"date": "2019-01-23", "close": 1.0596275, "volume": 807066.0}, {"date": "2019-01-24", "close": 1.0694845, "volume": 888467.0}, {"date": "2019-01-25", "close": 1.074413, "volume": 297488.0}, {"date": "2019-01-29", "close": 1.064556, "volume": 532433.0}, {"date": "2019-01-30", "close": 1.0694845, "volume": 365619.0}, {"date": "2019-01-31", "close": 1.074413, "volume": 177584.0}, {"date": "2019-02-01", "close": 1.064556, "volume": 299415.0}, {"date": "2019-02-04", "close": 1.0694845, "volume": 385308.0}, {"date": "2019-02-05", "close": 1.094127, "volume": 1888775.0}, {"date": "2019-02-06", "close": 1.0891985, "volume": 981128.0}, {"date": "2019-02-07", "close": 1.113841, "volume": 877935.0}, {"date": "2019-02-08", "close": 1.103984, "volume": 746619.0}, {"date": "2019-02-11", "close": 1.103984, "volume": 420948.0}, {"date": "2019-02-12", "close": 1.103984, "volume": 429142.0}, {"date": "2019-02-13", "close": 1.0990555, "volume": 541350.0}, {"date": "2019-02-14", "close": 1.094127, "volume": 363602.0}, {"date": "2019-02-15", "close": 1.113841, "volume": 1350692.0}, {"date": "2019-02-18", "close": 1.113841, "volume": 623393.0}, {"date": "2019-02-19", "close": 1.1187695, "volume": 570648.0}, {"date": "2019-02-20", "close": 1.113841, "volume": 287102.0}, {"date": "2019-02-21", "close": 1.123698, "volume": 561180.0}, {"date": "2019-02-22", "close": 1.123698, "volume": 616988.0}, {"date": "2019-02-25", "close": 1.123698, "volume": 428308.0}, {"date": "2019-02-26", "close": 1.1089125, "volume": 497676.0}, {"date": "2019-02-27", "close": 1.113841, "volume": 384133.0}, {"date": "2019-02-28", "close": 1.113841, "volume": 335984.0}, {"date": "2019-03-01", "close": 1.113841, "volume": 774239.0}, {"date": "2019-03-04", "close": 1.1187695, "volume": 558755.0}, {"date": "2019-03-05", "close": 1.1089125, "volume": 774030.0}, {"date": "2019-03-06", "close": 1.113841, "volume": 1472490.0}, {"date": "2019-03-07", "close": 1.113841, "volume": 1239160.0}, {"date": "2019-03-08", "close": 1.1089125, "volume": 652579.0}, {"date": "2019-03-11", "close": 1.103984, "volume": 512911.0}, {"date": "2019-03-12", "close": 1.1089125, "volume": 875901.0}, {"date": "2019-03-13", "close": 1.103984, "volume": 1360285.0}, {"date": "2019-03-14", "close": 1.1089125, "volume": 939209.0}, {"date": "2019-03-15", "close": 1.113841, "volume": 654090.0}, {"date": "2019-03-18", "close": 1.123698, "volume": 698030.0}, {"date": "2019-03-19", "close": 1.1187695, "volume": 781793.0}, {"date": "2019-03-20", "close": 1.123698, "volume": 441626.0}, {"date": "2019-03-21", "close": 1.1187695, "volume": 649700.0}, {"date": "2019-03-22", "close": 1.1207409, "volume": 707485.0}, {"date": "2019-03-25", "close": 1.1089125, "volume": 665675.0}, {"date": "2019-03-26", "close": 1.103984, "volume": 310737.0}, {"date": "2019-03-27", "close": 1.0990555, "volume": 374369.0}, {"date": "2019-03-28", "close": 1.0990555, "volume": 551044.0}, {"date": "2019-03-29", "close": 1.103984, "volume": 540991.0}, {"date": "2019-04-01", "close": 1.113841, "volume": 552520.0}, {"date": "2019-04-02", "close": 1.1187695, "volume": 355662.0}, {"date": "2019-04-03", "close": 1.1187695, "volume": 265392.0}, {"date": "2019-04-04", "close": 1.113841, "volume": 897005.0}, {"date": "2019-04-05", "close": 1.1089125, "volume": 468518.0}, {"date": "2019-04-08", "close": 1.113841, "volume": 478837.0}, {"date": "2019-04-09", "close": 1.1187695, "volume": 572512.0}, {"date": "2019-04-10", "close": 1.08427, "volume": 662402.0}, {"date": "2019-04-11", "close": 1.0793415, "volume": 556946.0}, {"date": "2019-04-12", "close": 1.08427, "volume": 658044.0}, {"date": "2019-04-15", "close": 1.08427, "volume": 1196198.0}, {"date": "2019-04-16", "close": 1.0891985, "volume": 987461.0}, {"date": "2019-04-17", "close": 1.08427, "volume": 428866.0}, {"date": "2019-04-18", "close": 1.0862414, "volume": 323889.0}, {"date": "2019-04-23", "close": 1.08427, "volume": 828201.0}, {"date": "2019-04-24", "close": 1.094127, "volume": 384180.0}, {"date": "2019-04-26", "close": 1.0862414, "volume": 1088161.0}, {"date": "2019-04-29", "close": 1.0793415, "volume": 426003.0}, {"date": "2019-04-30", "close": 1.0793415, "volume": 405985.0}, {"date": "2019-05-01", "close": 1.0793415, "volume": 660086.0}, {"date": "2019-05-02", "close": 1.074413, "volume": 1075744.0}, {"date": "2019-05-03", "close": 1.074413, "volume": 920561.0}, {"date": "2019-05-06", "close": 1.0694845, "volume": 621251.0}, {"date": "2019-05-07", "close": 1.0793415, "volume": 616112.0}, {"date": "2019-05-08", "close": 1.074413, "volume": 353578.0}, {"date": "2019-05-09", "close": 1.074413, "volume": 582000.0}, {"date": "2019-05-10", "close": 1.074413, "volume": 633085.0}, {"date": "2019-05-13", "close": 1.0793415, "volume": 437678.0}, {"date": "2019-05-14", "close": 1.064556, "volume": 977373.0}, {"date": "2019-05-15", "close": 1.08427, "volume": 763435.0}, {"date": "2019-05-16", "close": 1.08427, "volume": 847824.0}, {"date": "2019-05-17", "close": 1.0891985, "volume": 1307830.0}, {"date": "2019-05-20", "close": 1.113841, "volume": 2651670.0}, {"date": "2019-05-21", "close": 1.113841, "volume": 1166873.0}, {"date": "2019-05-22", "close": 1.1089125, "volume": 1136660.0}, {"date": "2019-05-23", "close": 1.1089125, "volume": 830927.0}, {"date": "2019-05-24", "close": 1.103984, "volume": 524582.0}, {"date": "2019-05-27", "close": 1.094127, "volume": 696865.0}, {"date": "2019-05-28", "close": 1.103984, "volume": 974405.0}, {"date": "2019-05-29", "close": 1.0990555, "volume": 336033.0}, {"date": "2019-05-30", "close": 1.08427, "volume": 740829.0}, {"date": "2019-05-31", "close": 1.08427, "volume": 970592.0}, {"date": "2019-06-03", "close": 1.074413, "volume": 815987.0}, {"date": "2019-06-04", "close": 1.074413, "volume": 443447.0}, {"date": "2019-06-05", "close": 1.094127, "volume": 653738.0}, {"date": "2019-06-06", "close": 1.0891985, "volume": 627278.0}, {"date": "2019-06-07", "close": 1.08427, "volume": 509158.0}, {"date": "2019-06-11", "close": 1.094127, "volume": 1256402.0}, {"date": "2019-06-12", "close": 1.0891985, "volume": 1838849.0}, {"date": "2019-06-13", "close": 1.0891985, "volume": 1217094.0}, {"date": "2019-06-14", "close": 1.0891985, "volume": 1230421.0}, {"date": "2019-06-17", "close": 1.0891985, "volume": 559021.0}, {"date": "2019-06-18", "close": 1.0990555, "volume": 829527.0}, {"date": "2019-06-19", "close": 1.094127, "volume": 1621934.0}, {"date": "2019-06-20", "close": 1.0990555, "volume": 945773.0}, {"date": "2019-06-21", "close": 1.094127, "volume": 1276100.0}, {"date": "2019-06-24", "close": 1.094127, "volume": 1016530.0}, {"date": "2019-06-25", "close": 1.103984, "volume": 1325428.0}, {"date": "2019-06-26", "close": 1.0990555, "volume": 975224.0}, {"date": "2019-06-27", "close": 1.094127, "volume": 740661.0}, {"date": "2019-06-28", "close": 1.0891985, "volume": 1270371.0}, {"date": "2019-07-01", "close": 1.094127, "volume": 944407.0}, {"date": "2019-07-02", "close": 1.0990555, "volume": 1139217.0}, {"date": "2019-07-03", "close": 1.103984, "volume": 1421371.0}, {"date": "2019-07-04", "close": 1.1089125, "volume": 1646688.0}, {"date": "2019-07-05", "close": 1.1187695, "volume": 1362473.0}, {"date": "2019-07-08", "close": 1.1187695, "volume": 752706.0}, {"date": "2019-07-09", "close": 1.1187695, "volume": 1199764.0}, {"date": "2019-07-10", "close": 1.1187695, "volume": 738205.0}, {"date": "2019-07-11", "close": 1.123698, "volume": 1032293.0}, {"date": "2019-07-12", "close": 1.1187695, "volume": 681252.0}, {"date": "2019-07-15", "close": 1.133555, "volume": 1822876.0}, {"date": "2019-07-16", "close": 1.1384835, "volume": 1202585.0}, {"date": "2019-07-17", "close": 1.153269, "volume": 927525.0}, {"date": "2019-07-18", "close": 1.1483405, "volume": 722000.0}, {"date": "2019-07-19", "close": 1.143412, "volume": 765375.0}, {"date": "2019-07-22", "close": 1.133555, "volume": 781415.0}, {"date": "2019-07-23", "close": 1.153269, "volume": 1732501.0}, {"date": "2019-07-24", "close": 1.1581975, "volume": 1564911.0}, {"date": "2019-07-25", "close": 1.153269, "volume": 1126230.0}, {"date": "2019-07-26", "close": 1.153269, "volume": 1051079.0}, {"date": "2019-07-29", "close": 1.153269, "volume": 1579939.0}, {"date": "2019-07-30", "close": 1.153269, "volume": 1425077.0}, {"date": "2019-07-31", "close": 1.163126, "volume": 834272.0}, {"date": "2019-08-01", "close": 1.1581975, "volume": 943815.0}, {"date": "2019-08-02", "close": 1.153269, "volume": 752484.0}, {"date": "2019-08-05", "close": 1.1286265, "volume": 1072823.0}, {"date": "2019-08-06", "close": 1.1089125, "volume": 1512927.0}, {"date": "2019-08-07", "close": 1.113841, "volume": 999178.0}, {"date": "2019-08-08", "close": 1.1089125, "volume": 1859835.0}, {"date": "2019-08-09", "close": 1.1187695, "volume": 1037283.0}, {"date": "2019-08-12", "close": 1.1187695, "volume": 656226.0}, {"date": "2019-08-13", "close": 1.1187695, "volume": 558433.0}, {"date": "2019-08-14", "close": 1.123698, "volume": 1124355.0}, {"date": "2019-08-15", "close": 1.103984, "volume": 1348736.0}, {"date": "2019-08-16", "close": 1.103984, "volume": 707875.0}, {"date": "2019-08-19", "close": 1.133555, "volume": 775667.0}, {"date": "2019-08-20", "close": 1.1384835, "volume": 728172.0}, {"date": "2019-08-21", "close": 1.123698, "volume": 912770.0}, {"date": "2019-08-22", "close": 1.123698, "volume": 768891.0}, {"date": "2019-08-23", "close": 1.1286265, "volume": 549277.0}, {"date": "2019-08-26", "close": 1.1089125, "volume": 765887.0}, {"date": "2019-08-27", "close": 1.1187695, "volume": 502899.0}, {"date": "2019-08-28", "close": 1.113841, "volume": 582786.0}, {"date": "2019-08-29", "close": 1.1187695, "volume": 706206.0}, {"date": "2019-08-30", "close": 1.133555, "volume": 944121.0}, {"date": "2019-09-02", "close": 1.123698, "volume": 819511.0}, {"date": "2019-09-03", "close": 1.113841, "volume": 613875.0}, {"date": "2019-09-04", "close": 1.123698, "volume": 742299.0}, {"date": "2019-09-05", "close": 1.123698, "volume": 723925.0}, {"date": "2019-09-06", "close": 1.1384835, "volume": 982792.0}, {"date": "2019-09-09", "close": 1.143412, "volume": 529772.0}, {"date": "2019-09-10", "close": 1.1483405, "volume": 829552.0}, {"date": "2019-09-11", "close": 1.153269, "volume": 1064494.0}, {"date": "2019-09-12", "close": 1.163126, "volume": 1388436.0}, {"date": "2019-09-13", "close": 1.163126, "volume": 1244702.0}, {"date": "2019-09-16", "close": 1.1779115, "volume": 781088.0}, {"date": "2019-09-17", "close": 1.1680545, "volume": 916655.0}, {"date": "2019-09-18", "close": 1.163126, "volume": 1003224.0}, {"date": "2019-09-19", "close": 1.1779115, "volume": 932751.0}, {"date": "2019-09-20", "close": 1.163126, "volume": 677068.0}, {"date": "2019-09-23", "close": 1.163126, "volume": 526279.0}, {"date": "2019-09-24", "close": 1.1680545, "volume": 507575.0}, {"date": "2019-09-25", "close": 1.163126, "volume": 579682.0}, {"date": "2019-09-26", "close": 1.1680545, "volume": 826969.0}, {"date": "2019-09-27", "close": 1.1779115, "volume": 740593.0}, {"date": "2019-09-30", "close": 1.172983, "volume": 831285.0}, {"date": "2019-10-01", "close": 1.18284, "volume": 832438.0}, {"date": "2019-10-02", "close": 1.172983, "volume": 1130778.0}, {"date": "2019-10-03", "close": 1.163126, "volume": 1028029.0}, {"date": "2019-10-04", "close": 1.163126, "volume": 1165005.0}, {"date": "2019-10-07", "close": 1.172983, "volume": 367516.0}, {"date": "2019-10-08", "close": 1.172983, "volume": 999621.0}, {"date": "2019-10-09", "close": 1.1680545, "volume": 767885.0}, {"date": "2019-10-10", "close": 1.163126, "volume": 796613.0}, {"date": "2019-10-11", "close": 1.123698, "volume": 705161.0}, {"date": "2019-10-14", "close": 1.1384835, "volume": 856882.0}, {"date": "2019-10-15", "close": 1.133555, "volume": 869715.0}, {"date": "2019-10-16", "close": 1.1384835, "volume": 937411.0}, {"date": "2019-10-17", "close": 1.133555, "volume": 528419.0}, {"date": "2019-10-18", "close": 1.143412, "volume": 745852.0}, {"date": "2019-10-21", "close": 1.133555, "volume": 702199.0}, {"date": "2019-10-22", "close": 1.143412, "volume": 797147.0}, {"date": "2019-10-23", "close": 1.1581975, "volume": 846587.0}, {"date": "2019-10-24", "close": 1.1581975, "volume": 650945.0}, {"date": "2019-10-25", "close": 1.163126, "volume": 747351.0}, {"date": "2019-10-28", "close": 1.172983, "volume": 495964.0}, {"date": "2019-10-29", "close": 1.1680545, "volume": 572599.0}, {"date": "2019-10-30", "close": 1.163126, "volume": 495873.0}, {"date": "2019-10-31", "close": 1.163126, "volume": 765237.0}, {"date": "2019-11-01", "close": 1.1680545, "volume": 545703.0}, {"date": "2019-11-04", "close": 1.163126, "volume": 495693.0}, {"date": "2019-11-05", "close": 1.163126, "volume": 255649.0}, {"date": "2019-11-06", "close": 1.172983, "volume": 608054.0}, {"date": "2019-11-07", "close": 1.172983, "volume": 775092.0}, {"date": "2019-11-08", "close": 1.163126, "volume": 1070453.0}, {"date": "2019-11-11", "close": 1.1877685, "volume": 1436821.0}, {"date": "2019-11-12", "close": 1.1877685, "volume": 975507.0}, {"date": "2019-11-13", "close": 1.1976255, "volume": 938646.0}, {"date": "2019-11-14", "close": 1.202554, "volume": 836385.0}, {"date": "2019-11-15", "close": 1.1976255, "volume": 774760.0}, {"date": "2019-11-18", "close": 1.212411, "volume": 982370.0}, {"date": "2019-11-19", "close": 1.2173395, "volume": 958799.0}, {"date": "2019-11-20", "close": 1.202554, "volume": 786353.0}, {"date": "2019-11-21", "close": 1.1877685, "volume": 1307382.0}, {"date": "2019-11-22", "close": 1.1976255, "volume": 812825.0}, {"date": "2019-11-25", "close": 1.192697, "volume": 687498.0}, {"date": "2019-11-26", "close": 1.202554, "volume": 766443.0}, {"date": "2019-11-27", "close": 1.2074825, "volume": 919529.0}, {"date": "2019-11-28", "close": 1.2074825, "volume": 719800.0}, {"date": "2019-11-29", "close": 1.2173395, "volume": 471531.0}, {"date": "2019-12-02", "close": 1.2173395, "volume": 893807.0}, {"date": "2019-12-03", "close": 1.1976255, "volume": 1461776.0}, {"date": "2019-12-04", "close": 1.1877685, "volume": 1087074.0}, {"date": "2019-12-05", "close": 1.1877685, "volume": 1029349.0}, {"date": "2019-12-06", "close": 1.1877685, "volume": 660149.0}, {"date": "2019-12-09", "close": 1.2074825, "volume": 788958.0}, {"date": "2019-12-10", "close": 1.1976255, "volume": 801692.0}, {"date": "2019-12-11", "close": 1.202554, "volume": 805254.0}, {"date": "2019-12-12", "close": 1.2074825, "volume": 328853.0}, {"date": "2019-12-13", "close": 1.2271965, "volume": 1759280.0}, {"date": "2019-12-16", "close": 1.2469105, "volume": 866842.0}, {"date": "2019-12-17", "close": 1.232125, "volume": 1039080.0}, {"date": "2019-12-18", "close": 1.2469105, "volume": 1488346.0}, {"date": "2019-12-19", "close": 1.251839, "volume": 1573125.0}, {"date": "2019-12-20", "close": 1.2469105, "volume": 552081.0}, {"date": "2019-12-23", "close": 1.251839, "volume": 502636.0}, {"date": "2019-12-24", "close": 1.241982, "volume": 279779.0}, {"date": "2019-12-27", "close": 1.2469105, "volume": 420113.0}, {"date": "2019-12-30", "close": 1.2390249, "volume": 633577.0}, {"date": "2019-12-31", "close": 1.2074825, "volume": 1752275.0}, {"date": "2020-01-02", "close": 1.222268, "volume": 614506.0}, {"date": "2020-01-03", "close": 1.241982, "volume": 967289.0}, {"date": "2020-01-06", "close": 1.2370535, "volume": 211382.0}, {"date": "2020-01-07", "close": 1.241982, "volume": 992329.0}, {"date": "2020-01-08", "close": 1.2271965, "volume": 1186424.0}, {"date": "2020-01-09", "close": 1.2469105, "volume": 1285096.0}, {"date": "2020-01-10", "close": 1.2469105, "volume": 437056.0}, {"date": "2020-01-13", "close": 1.251839, "volume": 386739.0}, {"date": "2020-01-14", "close": 1.261696, "volume": 756687.0}, {"date": "2020-01-15", "close": 1.2567675, "volume": 774496.0}, {"date": "2020-01-16", "close": 1.2567675, "volume": 1116325.0}, {"date": "2020-01-17", "close": 1.261696, "volume": 1137995.0}, {"date": "2020-01-20", "close": 1.251839, "volume": 1154670.0}, {"date": "2020-01-21", "close": 1.251839, "volume": 629470.0}, {"date": "2020-01-22", "close": 1.261696, "volume": 999155.0}, {"date": "2020-01-23", "close": 1.2567675, "volume": 717710.0}, {"date": "2020-01-24", "close": 1.2666245, "volume": 1174728.0}, {"date": "2020-01-28", "close": 1.232125, "volume": 1112646.0}, {"date": "2020-01-29", "close": 1.241982, "volume": 815831.0}, {"date": "2020-01-30", "close": 1.2370535, "volume": 667586.0}, {"date": "2020-01-31", "close": 1.2666245, "volume": 1214651.0}, {"date": "2020-02-03", "close": 1.241982, "volume": 1159715.0}, {"date": "2020-02-04", "close": 1.2469105, "volume": 1422523.0}, {"date": "2020-02-05", "close": 1.2567675, "volume": 934937.0}, {"date": "2020-02-06", "close": 1.261696, "volume": 1603424.0}, {"date": "2020-02-07", "close": 1.251839, "volume": 1037282.0}, {"date": "2020-02-10", "close": 1.2666245, "volume": 544855.0}, {"date": "2020-02-11", "close": 1.271553, "volume": 568186.0}, {"date": "2020-02-12", "close": 1.28141, "volume": 869041.0}, {"date": "2020-02-13", "close": 1.2863385, "volume": 609638.0}, {"date": "2020-02-14", "close": 1.3060525, "volume": 419159.0}, {"date": "2020-02-17", "close": 1.3060525, "volume": 738409.0}, {"date": "2020-02-18", "close": 1.2961955, "volume": 629571.0}, {"date": "2020-02-19", "close": 1.28141, "volume": 749414.0}, {"date": "2020-02-20", "close": 1.2863385, "volume": 1039845.0}, {"date": "2020-02-21", "close": 1.2764815, "volume": 709333.0}, {"date": "2020-02-24", "close": 1.241982, "volume": 1313183.0}, {"date": "2020-02-25", "close": 1.212411, "volume": 2826494.0}, {"date": "2020-02-26", "close": 1.1779115, "volume": 1786348.0}, {"date": "2020-02-27", "close": 1.153269, "volume": 2217961.0}, {"date": "2020-02-28", "close": 1.094127, "volume": 3566242.0}, {"date": "2020-03-02", "close": 1.1384835, "volume": 2833550.0}, {"date": "2020-03-03", "close": 1.153269, "volume": 1470881.0}, {"date": "2020-03-04", "close": 1.123698, "volume": 1342112.0}, {"date": "2020-03-05", "close": 1.1286265, "volume": 1020602.0}, {"date": "2020-03-06", "close": 1.094127, "volume": 1903060.0}, {"date": "2020-03-09", "close": 1.044842, "volume": 1633023.0}, {"date": "2020-03-10", "close": 1.074413, "volume": 1726865.0}, {"date": "2020-03-11", "close": 1.064556, "volume": 1943574.0}, {"date": "2020-03-12", "close": 1.025128, "volume": 1317363.0}, {"date": "2020-03-13", "close": 1.0004855, "volume": 2169560.0}, {"date": "2020-03-16", "close": 0.956129, "volume": 1459133.0}, {"date": "2020-03-17", "close": 0.9857, "volume": 1080402.0}, {"date": "2020-03-18", "close": 0.9610575, "volume": 973880.0}, {"date": "2020-03-19", "close": 0.896987, "volume": 1427271.0}, {"date": "2020-03-20", "close": 0.896987, "volume": 1629853.0}, {"date": "2020-03-23", "close": 0.778703, "volume": 4169694.0}, {"date": "2020-03-24", "close": 0.7934885, "volume": 2138558.0}, {"date": "2020-03-25", "close": 0.8329165, "volume": 2044730.0}, {"date": "2020-03-26", "close": 0.946272, "volume": 2218174.0}, {"date": "2020-03-27", "close": 0.8920585, "volume": 1397278.0}, {"date": "2020-03-30", "close": 0.9512005, "volume": 1237803.0}, {"date": "2020-03-31", "close": 0.9857, "volume": 1958135.0}, {"date": "2020-04-01", "close": 1.005414, "volume": 924858.0}, {"date": "2020-04-02", "close": 0.9709145, "volume": 794332.0}, {"date": "2020-04-03", "close": 0.975843, "volume": 536514.0}, {"date": "2020-04-06", "close": 1.025128, "volume": 545293.0}, {"date": "2020-04-07", "close": 1.025128, "volume": 1680243.0}, {"date": "2020-04-08", "close": 1.015271, "volume": 767793.0}, {"date": "2020-04-09", "close": 1.025128, "volume": 899612.0}, {"date": "2020-04-14", "close": 1.054699, "volume": 1408072.0}, {"date": "2020-04-15", "close": 1.0103425, "volume": 1043870.0}, {"date": "2020-04-16", "close": 0.9709145, "volume": 1580540.0}, {"date": "2020-04-17", "close": 1.015271, "volume": 1439142.0}, {"date": "2020-04-20", "close": 0.9906285, "volume": 695599.0}, {"date": "2020-04-21", "close": 0.9512005, "volume": 822309.0}, {"date": "2020-04-22", "close": 0.926558, "volume": 1728758.0}, {"date": "2020-04-23", "close": 0.9314865, "volume": 957913.0}, {"date": "2020-04-24", "close": 0.9413435, "volume": 548746.0}, {"date": "2020-04-27", "close": 0.965986, "volume": 627365.0}, {"date": "2020-04-28", "close": 0.9857, "volume": 566440.0}, {"date": "2020-04-29", "close": 1.0004855, "volume": 552336.0}, {"date": "2020-04-30", "close": 1.0300565, "volume": 703631.0}, {"date": "2020-05-01", "close": 0.9807715, "volume": 1111990.0}, {"date": "2020-05-04", "close": 0.995557, "volume": 852669.0}, {"date": "2020-05-05", "close": 1.005414, "volume": 573243.0}, {"date": "2020-05-06", "close": 1.0004855, "volume": 236652.0}, {"date": "2020-05-07", "close": 0.975843, "volume": 687114.0}, {"date": "2020-05-08", "close": 0.9906285, "volume": 883670.0}, {"date": "2020-05-11", "close": 1.005414, "volume": 794735.0}, {"date": "2020-05-12", "close": 1.005414, "volume": 637926.0}, {"date": "2020-05-13", "close": 0.995557, "volume": 683043.0}, {"date": "2020-05-14", "close": 0.9906285, "volume": 919641.0}, {"date": "2020-05-15", "close": 0.995557, "volume": 974967.0}, {"date": "2020-05-18", "close": 1.0004855, "volume": 758580.0}, {"date": "2020-05-19", "close": 1.034985, "volume": 2505956.0}, {"date": "2020-05-20", "close": 1.0300565, "volume": 417583.0}, {"date": "2020-05-21", "close": 1.025128, "volume": 609378.0}, {"date": "2020-05-22", "close": 1.025128, "volume": 343404.0}, {"date": "2020-05-25", "close": 1.044842, "volume": 337822.0}, {"date": "2020-05-26", "close": 1.044842, "volume": 1856334.0}, {"date": "2020-05-27", "close": 1.0497705, "volume": 1945128.0}, {"date": "2020-05-28", "close": 1.094127, "volume": 1210000.0}, {"date": "2020-05-29", "close": 1.064556, "volume": 553769.0}, {"date": "2020-06-01", "close": 1.08427, "volume": 470051.0}, {"date": "2020-06-02", "close": 1.0793415, "volume": 520267.0}, {"date": "2020-06-03", "close": 1.0891985, "volume": 805520.0}, {"date": "2020-06-04", "close": 1.094127, "volume": 1535052.0}, {"date": "2020-06-05", "close": 1.0990555, "volume": 737781.0}, {"date": "2020-06-09", "close": 1.123698, "volume": 989718.0}, {"date": "2020-06-10", "close": 1.123698, "volume": 768392.0}, {"date": "2020-06-11", "close": 1.094127, "volume": 1054561.0}, {"date": "2020-06-12", "close": 1.0596275, "volume": 1940691.0}, {"date": "2020-06-15", "close": 1.025128, "volume": 1418030.0}, {"date": "2020-06-16", "close": 1.074413, "volume": 1061917.0}, {"date": "2020-06-17", "close": 1.0793415, "volume": 709291.0}, {"date": "2020-06-18", "close": 1.064556, "volume": 636422.0}, {"date": "2020-06-19", "close": 1.054699, "volume": 458783.0}, {"date": "2020-06-22", "close": 1.044842, "volume": 773561.0}, {"date": "2020-06-23", "close": 1.0497705, "volume": 605906.0}, {"date": "2020-06-24", "close": 1.074413, "volume": 637536.0}, {"date": "2020-06-25", "close": 1.034985, "volume": 941092.0}, {"date": "2020-06-26", "close": 1.044842, "volume": 484640.0}, {"date": "2020-06-29", "close": 1.0300565, "volume": 1409281.0}, {"date": "2020-06-30", "close": 1.0399135, "volume": 885405.0}, {"date": "2020-07-01", "close": 1.044842, "volume": 384979.0}, {"date": "2020-07-02", "close": 1.054699, "volume": 694838.0}, {"date": "2020-07-03", "close": 1.064556, "volume": 594843.0}, {"date": "2020-07-06", "close": 1.123698, "volume": 2189862.0}, {"date": "2020-07-07", "close": 1.123698, "volume": 1747830.0}, {"date": "2020-07-08", "close": 1.113841, "volume": 848946.0}, {"date": "2020-07-09", "close": 1.123698, "volume": 775883.0}, {"date": "2020-07-10", "close": 1.123698, "volume": 829484.0}, {"date": "2020-07-13", "close": 1.123698, "volume": 788826.0}, {"date": "2020-07-14", "close": 1.1089125, "volume": 925900.0}, {"date": "2020-07-15", "close": 1.123698, "volume": 747357.0}, {"date": "2020-07-16", "close": 1.113841, "volume": 1049793.0}, {"date": "2020-07-17", "close": 1.123698, "volume": 906231.0}, {"date": "2020-07-20", "close": 1.113841, "volume": 717574.0}, {"date": "2020-07-21", "close": 1.1187695, "volume": 1170497.0}, {"date": "2020-07-22", "close": 1.133555, "volume": 1040127.0}, {"date": "2020-07-23", "close": 1.133555, "volume": 893720.0}, {"date": "2020-07-24", "close": 1.1286265, "volume": 855987.0}, {"date": "2020-07-27", "close": 1.1384835, "volume": 711471.0}, {"date": "2020-07-28", "close": 1.143412, "volume": 593925.0}, {"date": "2020-07-29", "close": 1.1187695, "volume": 1026035.0}, {"date": "2020-07-30", "close": 1.1286265, "volume": 659425.0}, {"date": "2020-07-31", "close": 1.1286265, "volume": 943071.0}, {"date": "2020-08-03", "close": 1.1187695, "volume": 945032.0}, {"date": "2020-08-04", "close": 1.123698, "volume": 1194341.0}, {"date": "2020-08-05", "close": 1.133555, "volume": 622292.0}, {"date": "2020-08-06", "close": 1.1286265, "volume": 718668.0}, {"date": "2020-08-07", "close": 1.1384835, "volume": 901457.0}, {"date": "2020-08-10", "close": 1.1483405, "volume": 860475.0}, {"date": "2020-08-11", "close": 1.153269, "volume": 498052.0}, {"date": "2020-08-12", "close": 1.1581975, "volume": 741353.0}, {"date": "2020-08-13", "close": 1.1581975, "volume": 854937.0}, {"date": "2020-08-14", "close": 1.1680545, "volume": 416245.0}, {"date": "2020-08-17", "close": 1.1483405, "volume": 1103859.0}, {"date": "2020-08-18", "close": 1.1581975, "volume": 872064.0}, {"date": "2020-08-19", "close": 1.163126, "volume": 1068999.0}, {"date": "2020-08-20", "close": 1.153269, "volume": 1020111.0}, {"date": "2020-08-21", "close": 1.153269, "volume": 775877.0}, {"date": "2020-08-24", "close": 1.1581975, "volume": 892406.0}, {"date": "2020-08-25", "close": 1.1581975, "volume": 598858.0}, {"date": "2020-08-26", "close": 1.1483405, "volume": 893910.0}, {"date": "2020-08-27", "close": 1.153269, "volume": 1571003.0}, {"date": "2020-08-28", "close": 1.1483405, "volume": 2078088.0}, {"date": "2020-08-31", "close": 1.143412, "volume": 1786779.0}, {"date": "2020-09-01", "close": 1.133555, "volume": 1417469.0}, {"date": "2020-09-02", "close": 1.1384835, "volume": 639929.0}, {"date": "2020-09-03", "close": 1.1483405, "volume": 1385451.0}, {"date": "2020-09-04", "close": 1.133555, "volume": 1880346.0}, {"date": "2020-09-07", "close": 1.133555, "volume": 1280907.0}, {"date": "2020-09-08", "close": 1.133555, "volume": 556510.0}, {"date": "2020-09-09", "close": 1.123698, "volume": 1647511.0}, {"date": "2020-09-10", "close": 1.1384835, "volume": 3448301.0}, {"date": "2020-09-11", "close": 1.1483405, "volume": 1284367.0}, {"date": "2020-09-14", "close": 1.1483405, "volume": 1155560.0}, {"date": "2020-09-15", "close": 1.1483405, "volume": 827195.0}, {"date": "2020-09-16", "close": 1.1581975, "volume": 567834.0}, {"date": "2020-09-17", "close": 1.172983, "volume": 1506826.0}, {"date": "2020-09-18", "close": 1.1680545, "volume": 621749.0}, {"date": "2020-09-21", "close": 1.1779115, "volume": 997206.0}, {"date": "2020-09-22", "close": 1.1581975, "volume": 1333580.0}, {"date": "2020-09-23", "close": 1.172983, "volume": 945445.0}, {"date": "2020-09-24", "close": 1.172983, "volume": 1247249.0}, {"date": "2020-09-25", "close": 1.18284, "volume": 873793.0}, {"date": "2020-09-28", "close": 1.18284, "volume": 757244.0}, {"date": "2020-09-29", "close": 1.202554, "volume": 1338979.0}, {"date": "2020-09-30", "close": 1.212411, "volume": 1252400.0}, {"date": "2020-10-01", "close": 1.212411, "volume": 1234635.0}, {"date": "2020-10-02", "close": 1.1976255, "volume": 864976.0}, {"date": "2020-10-05", "close": 1.2173395, "volume": 603023.0}, {"date": "2020-10-06", "close": 1.2173395, "volume": 656853.0}, {"date": "2020-10-07", "close": 1.2074825, "volume": 964530.0}, {"date": "2020-10-08", "close": 1.2173395, "volume": 870578.0}, {"date": "2020-10-09", "close": 1.222268, "volume": 1111699.0}, {"date": "2020-10-12", "close": 1.222268, "volume": 903517.0}, {"date": "2020-10-13", "close": 1.222268, "volume": 1416932.0}, {"date": "2020-10-14", "close": 1.232125, "volume": 1105519.0}, {"date": "2020-10-15", "close": 1.2469105, "volume": 1855092.0}, {"date": "2020-10-16", "close": 1.2370535, "volume": 1344369.0}, {"date": "2020-10-19", "close": 1.1976255, "volume": 1123487.0}, {"date": "2020-10-20", "close": 1.172983, "volume": 1790183.0}, {"date": "2020-10-21", "close": 1.192697, "volume": 534817.0}, {"date": "2020-10-22", "close": 1.1877685, "volume": 779682.0}, {"date": "2020-10-23", "close": 1.18284, "volume": 636113.0}, {"date": "2020-10-26", "close": 1.172983, "volume": 568608.0}, {"date": "2020-10-27", "close": 1.143412, "volume": 1516197.0}, {"date": "2020-10-28", "close": 1.172983, "volume": 643998.0}, {"date": "2020-10-29", "close": 1.163126, "volume": 743842.0}, {"date": "2020-10-30", "close": 1.153269, "volume": 487546.0}, {"date": "2020-11-02", "close": 1.153269, "volume": 718726.0}, {"date": "2020-11-03", "close": 1.172983, "volume": 266691.0}, {"date": "2020-11-04", "close": 1.18284, "volume": 514016.0}, {"date": "2020-11-05", "close": 1.1779115, "volume": 682743.0}, {"date": "2020-11-06", "close": 1.202554, "volume": 619308.0}, {"date": "2020-11-09", "close": 1.241982, "volume": 950446.0}, {"date": "2020-11-10", "close": 1.271553, "volume": 1288291.0}, {"date": "2020-11-11", "close": 1.271553, "volume": 759289.0}, {"date": "2020-11-12", "close": 1.2863385, "volume": 1073790.0}, {"date": "2020-11-13", "close": 1.2469105, "volume": 733158.0}, {"date": "2020-11-16", "close": 1.261696, "volume": 40325.0}, {"date": "2020-11-17", "close": 1.2370535, "volume": 1379272.0}, {"date": "2020-11-18", "close": 1.232125, "volume": 928356.0}, {"date": "2020-11-19", "close": 1.232125, "volume": 868127.0}, {"date": "2020-11-20", "close": 1.251839, "volume": 612772.0}, {"date": "2020-11-23", "close": 1.2764815, "volume": 1166160.0}, {"date": "2020-11-24", "close": 1.2863385, "volume": 822141.0}, {"date": "2020-11-25", "close": 1.301124, "volume": 1427051.0}, {"date": "2020-11-26", "close": 1.2961955, "volume": 400023.0}, {"date": "2020-11-27", "close": 1.2961955, "volume": 669459.0}, {"date": "2020-11-30", "close": 1.291267, "volume": 692820.0}, {"date": "2020-12-01", "close": 1.28141, "volume": 996495.0}, {"date": "2020-12-02", "close": 1.291267, "volume": 232337.0}, {"date": "2020-12-03", "close": 1.2961955, "volume": 932666.0}, {"date": "2020-12-04", "close": 1.310981, "volume": 387793.0}, {"date": "2020-12-07", "close": 1.320838, "volume": 470240.0}, {"date": "2020-12-08", "close": 1.3159095, "volume": 509185.0}, {"date": "2020-12-09", "close": 1.320838, "volume": 305471.0}, {"date": "2020-12-10", "close": 1.3257665, "volume": 229539.0}, {"date": "2020-12-11", "close": 1.3257665, "volume": 262910.0}, {"date": "2020-12-14", "close": 1.3257665, "volume": 574874.0}, {"date": "2020-12-15", "close": 1.310981, "volume": 568252.0}, {"date": "2020-12-16", "close": 1.320838, "volume": 472852.0}, {"date": "2020-12-17", "close": 1.3356235, "volume": 618262.0}, {"date": "2020-12-18", "close": 1.3257665, "volume": 452752.0}, {"date": "2020-12-21", "close": 1.310981, "volume": 803540.0}, {"date": "2020-12-22", "close": 1.301124, "volume": 473285.0}, {"date": "2020-12-23", "close": 1.310981, "volume": 235605.0}, {"date": "2020-12-24", "close": 1.310981, "volume": 155905.0}, {"date": "2020-12-29", "close": 1.3257665, "volume": 406233.0}, {"date": "2020-12-30", "close": 1.330695, "volume": 135039.0}, {"date": "2020-12-31", "close": 1.340552, "volume": 124867.0}, {"date": "2021-01-04", "close": 1.3454805, "volume": 524992.0}, {"date": "2021-01-05", "close": 1.3356235, "volume": 414409.0}, {"date": "2021-01-06", "close": 1.3257665, "volume": 311333.0}, {"date": "2021-01-07", "close": 1.3257665, "volume": 1001420.0}, {"date": "2021-01-08", "close": 1.3159095, "volume": 965935.0}, {"date": "2021-01-11", "close": 1.320838, "volume": 507931.0}, {"date": "2021-01-12", "close": 1.301124, "volume": 579611.0}, {"date": "2021-01-13", "close": 1.310981, "volume": 312968.0}, {"date": "2021-01-14", "close": 1.3257665, "volume": 458317.0}, {"date": "2021-01-15", "close": 1.320838, "volume": 551736.0}, {"date": "2021-01-18", "close": 1.320838, "volume": 681088.0}, {"date": "2021-01-19", "close": 1.3553375, "volume": 735260.0}, {"date": "2021-01-20", "close": 1.360266, "volume": 478759.0}, {"date": "2021-01-21", "close": 1.3651945, "volume": 540193.0}, {"date": "2021-01-22", "close": 1.3750515, "volume": 295541.0}, {"date": "2021-01-25", "close": 1.37998, "volume": 343640.0}, {"date": "2021-01-27", "close": 1.37998, "volume": 383253.0}, {"date": "2021-01-28", "close": 1.350409, "volume": 843489.0}, {"date": "2021-01-29", "close": 1.340552, "volume": 538911.0}, {"date": "2021-02-01", "close": 1.350409, "volume": 475807.0}, {"date": "2021-02-02", "close": 1.389837, "volume": 661523.0}, {"date": "2021-02-03", "close": 1.370123, "volume": 571883.0}, {"date": "2021-02-04", "close": 1.3750515, "volume": 351240.0}, {"date": "2021-02-05", "close": 1.429265, "volume": 651099.0}, {"date": "2021-02-08", "close": 1.399694, "volume": 647095.0}, {"date": "2021-02-09", "close": 1.3947655, "volume": 737984.0}, {"date": "2021-02-10", "close": 1.37998, "volume": 461323.0}, {"date": "2021-02-11", "close": 1.3849085, "volume": 332512.0}, {"date": "2021-02-12", "close": 1.3750515, "volume": 664946.0}, {"date": "2021-02-15", "close": 1.370123, "volume": 817260.0}, {"date": "2021-02-16", "close": 1.37998, "volume": 815019.0}, {"date": "2021-02-17", "close": 1.3651945, "volume": 688901.0}, {"date": "2021-02-18", "close": 1.3750515, "volume": 645736.0}, {"date": "2021-02-19", "close": 1.3947655, "volume": 572747.0}, {"date": "2021-02-22", "close": 1.399694, "volume": 566722.0}, {"date": "2021-02-23", "close": 1.419408, "volume": 505336.0}, {"date": "2021-02-24", "close": 1.399694, "volume": 471052.0}, {"date": "2021-02-25", "close": 1.439122, "volume": 590429.0}, {"date": "2021-02-26", "close": 1.409551, "volume": 667605.0}, {"date": "2021-03-01", "close": 1.4243365, "volume": 457337.0}, {"date": "2021-03-02", "close": 1.4341935, "volume": 500841.0}, {"date": "2021-03-03", "close": 1.419408, "volume": 322566.0}, {"date": "2021-03-04", "close": 1.409551, "volume": 322160.0}, {"date": "2021-03-05", "close": 1.4144795, "volume": 421909.0}, {"date": "2021-03-08", "close": 1.4144795, "volume": 262076.0}, {"date": "2021-03-09", "close": 1.4243365, "volume": 272810.0}, {"date": "2021-03-10", "close": 1.429265, "volume": 494088.0}, {"date": "2021-03-11", "close": 1.439122, "volume": 329351.0}, {"date": "2021-03-12", "close": 1.458836, "volume": 413793.0}, {"date": "2021-03-15", "close": 1.468693, "volume": 618652.0}, {"date": "2021-03-16", "close": 1.47855, "volume": 398955.0}, {"date": "2021-03-17", "close": 1.468693, "volume": 360423.0}, {"date": "2021-03-18", "close": 1.498264, "volume": 420623.0}, {"date": "2021-03-19", "close": 1.47855, "volume": 647978.0}, {"date": "2021-03-22", "close": 1.498264, "volume": 375637.0}, {"date": "2021-03-23", "close": 1.498264, "volume": 380586.0}, {"date": "2021-03-24", "close": 1.508121, "volume": 310176.0}, {"date": "2021-03-25", "close": 1.508121, "volume": 324612.0}, {"date": "2021-03-26", "close": 1.498264, "volume": 454452.0}, {"date": "2021-03-29", "close": 1.508121, "volume": 758906.0}, {"date": "2021-03-30", "close": 1.4933355, "volume": 567601.0}, {"date": "2021-03-31", "close": 1.527835, "volume": 583999.0}, {"date": "2021-04-01", "close": 1.527835, "volume": 448341.0}, {"date": "2021-04-06", "close": 1.5426205, "volume": 635698.0}, {"date": "2021-04-07", "close": 1.547549, "volume": 524901.0}, {"date": "2021-04-08", "close": 1.5426205, "volume": 675580.0}, {"date": "2021-04-09", "close": 1.547549, "volume": 473191.0}, {"date": "2021-04-12", "close": 1.5623345, "volume": 691961.0}, {"date": "2021-04-13", "close": 1.557406, "volume": 815307.0}, {"date": "2021-04-14", "close": 1.498264, "volume": 1184818.0}, {"date": "2021-04-15", "close": 1.4736215, "volume": 1168246.0}, {"date": "2021-04-16", "close": 1.468693, "volume": 857492.0}, {"date": "2021-04-19", "close": 1.47855, "volume": 623669.0}, {"date": "2021-04-20", "close": 1.488407, "volume": 522980.0}, {"date": "2021-04-21", "close": 1.47855, "volume": 505562.0}, {"date": "2021-04-22", "close": 1.468693, "volume": 298279.0}, {"date": "2021-04-23", "close": 1.47855, "volume": 293055.0}, {"date": "2021-04-26", "close": 1.4539075, "volume": 369815.0}, {"date": "2021-04-27", "close": 1.458836, "volume": 327077.0}, {"date": "2021-04-28", "close": 1.448979, "volume": 421975.0}, {"date": "2021-04-29", "close": 1.458836, "volume": 336988.0}, {"date": "2021-04-30", "close": 1.439122, "volume": 763242.0}, {"date": "2021-05-03", "close": 1.458836, "volume": 574250.0}, {"date": "2021-05-04", "close": 1.4637645, "volume": 479925.0}, {"date": "2021-05-05", "close": 1.498264, "volume": 509416.0}, {"date": "2021-05-06", "close": 1.498264, "volume": 377588.0}, {"date": "2021-05-07", "close": 1.508121, "volume": 483106.0}, {"date": "2021-05-10", "close": 1.527835, "volume": 662449.0}, {"date": "2021-05-11", "close": 1.508121, "volume": 740679.0}, {"date": "2021-05-12", "close": 1.508121, "volume": 413822.0}, {"date": "2021-05-13", "close": 1.498264, "volume": 466406.0}, {"date": "2021-05-14", "close": 1.498264, "volume": 174427.0}, {"date": "2021-05-17", "close": 1.4933355, "volume": 583363.0}, {"date": "2021-05-18", "close": 1.488407, "volume": 468297.0}, {"date": "2021-05-19", "close": 1.468693, "volume": 588403.0}, {"date": "2021-05-20", "close": 1.47855, "volume": 230721.0}, {"date": "2021-05-21", "close": 1.4736215, "volume": 465940.0}, {"date": "2021-05-24", "close": 1.4341935, "volume": 629366.0}, {"date": "2021-05-25", "close": 1.4539075, "volume": 291940.0}, {"date": "2021-05-26", "close": 1.4539075, "volume": 295290.0}, {"date": "2021-05-27", "close": 1.458836, "volume": 229572.0}, {"date": "2021-05-28", "close": 1.4834785, "volume": 923139.0}, {"date": "2021-05-31", "close": 1.468693, "volume": 731105.0}, {"date": "2021-06-01", "close": 1.4637645, "volume": 554813.0}, {"date": "2021-06-02", "close": 1.468693, "volume": 611714.0}, {"date": "2021-06-03", "close": 1.488407, "volume": 440432.0}, {"date": "2021-06-04", "close": 1.5031925, "volume": 347859.0}, {"date": "2021-06-07", "close": 1.498264, "volume": 477523.0}, {"date": "2021-06-08", "close": 1.5229065, "volume": 447074.0}, {"date": "2021-06-09", "close": 1.517978, "volume": 250685.0}, {"date": "2021-06-10", "close": 1.5229065, "volume": 390778.0}, {"date": "2021-06-11", "close": 1.5327635, "volume": 517856.0}, {"date": "2021-06-15", "close": 1.517978, "volume": 329760.0}, {"date": "2021-06-16", "close": 1.517978, "volume": 787286.0}, {"date": "2021-06-17", "close": 1.5130495, "volume": 308951.0}, {"date": "2021-06-18", "close": 1.5031925, "volume": 447668.0}, {"date": "2021-06-21", "close": 1.488407, "volume": 424809.0}, {"date": "2021-06-22", "close": 1.5130495, "volume": 410937.0}, {"date": "2021-06-23", "close": 1.5031925, "volume": 263566.0}, {"date": "2021-06-24", "close": 1.5031925, "volume": 450978.0}, {"date": "2021-06-25", "close": 1.537692, "volume": 269306.0}, {"date": "2021-06-28", "close": 1.547549, "volume": 384115.0}, {"date": "2021-06-29", "close": 1.5524775, "volume": 277852.0}, {"date": "2021-06-30", "close": 1.567263, "volume": 292842.0}, {"date": "2021-07-01", "close": 1.557406, "volume": 540482.0}, {"date": "2021-07-02", "close": 1.557406, "volume": 520993.0}, {"date": "2021-07-05", "close": 1.557406, "volume": 399569.0}, {"date": "2021-07-06", "close": 1.547549, "volume": 554626.0}, {"date": "2021-07-07", "close": 1.5524775, "volume": 296178.0}, {"date": "2021-07-08", "close": 1.547549, "volume": 233414.0}, {"date": "2021-07-09", "close": 1.547549, "volume": 460151.0}, {"date": "2021-07-12", "close": 1.5426205, "volume": 391181.0}, {"date": "2021-07-13", "close": 1.5623345, "volume": 1979750.0}, {"date": "2021-07-14", "close": 1.547549, "volume": 2060010.0}, {"date": "2021-07-15", "close": 1.5524775, "volume": 1246103.0}, {"date": "2021-07-16", "close": 1.54, "volume": 1537398.0}, {"date": "2021-07-19", "close": 1.52, "volume": 618156.0}, {"date": "2021-07-20", "close": 1.515, "volume": 918950.0}, {"date": "2021-07-21", "close": 1.52, "volume": 670428.0}, {"date": "2021-07-22", "close": 1.515, "volume": 438998.0}, {"date": "2021-07-23", "close": 1.51, "volume": 864645.0}, {"date": "2021-07-26", "close": 1.47, "volume": 587720.0}, {"date": "2021-07-27", "close": 1.48, "volume": 403377.0}, {"date": "2021-07-28", "close": 1.48, "volume": 763324.0}, {"date": "2021-07-29", "close": 1.485, "volume": 535781.0}, {"date": "2021-07-30", "close": 1.495, "volume": 505593.0}, {"date": "2021-08-02", "close": 1.465, "volume": 682782.0}, {"date": "2021-08-03", "close": 1.505, "volume": 839195.0}, {"date": "2021-08-04", "close": 1.515, "volume": 422924.0}, {"date": "2021-08-05", "close": 1.5, "volume": 636433.0}, {"date": "2021-08-06", "close": 1.525, "volume": 345751.0}, {"date": "2021-08-09", "close": 1.53, "volume": 456528.0}, {"date": "2021-08-11", "close": 1.515, "volume": 673030.0}, {"date": "2021-08-12", "close": 1.53, "volume": 772268.0}, {"date": "2021-08-13", "close": 1.515, "volume": 1585457.0}, {"date": "2021-08-16", "close": 1.495, "volume": 902501.0}, {"date": "2021-08-17", "close": 1.48, "volume": 1464515.0}, {"date": "2021-08-18", "close": 1.485, "volume": 745937.0}, {"date": "2021-08-19", "close": 1.475, "volume": 1452578.0}, {"date": "2021-08-20", "close": 1.45, "volume": 1539937.0}, {"date": "2021-08-23", "close": 1.45, "volume": 2156474.0}, {"date": "2021-08-24", "close": 1.46, "volume": 1376348.0}, {"date": "2021-08-25", "close": 1.465, "volume": 1276282.0}, {"date": "2021-08-26", "close": 1.46, "volume": 2844282.0}, {"date": "2021-08-27", "close": 1.46, "volume": 1096636.0}, {"date": "2021-08-30", "close": 1.46, "volume": 1018512.0}, {"date": "2021-08-31", "close": 1.47, "volume": 824226.0}, {"date": "2021-09-01", "close": 1.465, "volume": 783648.0}, {"date": "2021-09-02", "close": 1.455, "volume": 1022085.0}, {"date": "2021-09-03", "close": 1.46, "volume": 1082818.0}, {"date": "2021-09-06", "close": 1.46, "volume": 949495.0}, {"date": "2021-09-07", "close": 1.465, "volume": 1451826.0}, {"date": "2021-09-08", "close": 1.48, "volume": 1894027.0}, {"date": "2021-09-09", "close": 1.475, "volume": 1694366.0}, {"date": "2021-09-10", "close": 1.49, "volume": 896207.0}, {"date": "2021-09-13", "close": 1.495, "volume": 773880.0}, {"date": "2021-09-14", "close": 1.51, "volume": 992078.0}, {"date": "2021-09-15", "close": 1.5, "volume": 571731.0}, {"date": "2021-09-16", "close": 1.51, "volume": 600409.0}, {"date": "2021-09-17", "close": 1.495, "volume": 912535.0}, {"date": "2021-09-20", "close": 1.475, "volume": 1482982.0}, {"date": "2021-09-21", "close": 1.47, "volume": 865506.0}, {"date": "2021-09-22", "close": 1.48, "volume": 508597.0}, {"date": "2021-09-23", "close": 1.495, "volume": 579510.0}, {"date": "2021-09-24", "close": 1.5, "volume": 1087348.0}, {"date": "2021-09-27", "close": 1.505, "volume": 858151.0}, {"date": "2021-09-28", "close": 1.505, "volume": 986835.0}, {"date": "2021-09-29", "close": 1.5, "volume": 1111910.0}, {"date": "2021-09-30", "close": 1.515, "volume": 618828.0}, {"date": "2021-10-01", "close": 1.48, "volume": 987473.0}, {"date": "2021-10-04", "close": 1.495, "volume": 659045.0}, {"date": "2021-10-05", "close": 1.495, "volume": 910837.0}, {"date": "2021-10-06", "close": 1.49, "volume": 767469.0}, {"date": "2021-10-07", "close": 1.49, "volume": 618246.0}, {"date": "2021-10-08", "close": 1.51, "volume": 574849.0}, {"date": "2021-10-11", "close": 1.51, "volume": 911168.0}, {"date": "2021-10-12", "close": 1.515, "volume": 1066280.0}, {"date": "2021-10-13", "close": 1.51, "volume": 790280.0}, {"date": "2021-10-14", "close": 1.51, "volume": 761943.0}, {"date": "2021-10-15", "close": 1.515, "volume": 1447596.0}, {"date": "2021-10-18", "close": 1.485, "volume": 1849666.0}, {"date": "2021-10-19", "close": 1.485, "volume": 799319.0}, {"date": "2021-10-20", "close": 1.495, "volume": 961594.0}, {"date": "2021-10-21", "close": 1.49, "volume": 419515.0}, {"date": "2021-10-22", "close": 1.48, "volume": 715717.0}, {"date": "2021-10-25", "close": 1.5, "volume": 542373.0}, {"date": "2021-10-26", "close": 1.495, "volume": 484730.0}, {"date": "2021-10-27", "close": 1.52, "volume": 854964.0}, {"date": "2021-10-28", "close": 1.51, "volume": 739283.0}, {"date": "2021-10-29", "close": 1.495, "volume": 577481.0}, {"date": "2021-11-01", "close": 1.495, "volume": 542005.0}, {"date": "2021-11-02", "close": 1.5, "volume": 209464.0}, {"date": "2021-11-03", "close": 1.49, "volume": 551544.0}, {"date": "2021-11-04", "close": 1.505, "volume": 579378.0}, {"date": "2021-11-05", "close": 1.515, "volume": 428662.0}, {"date": "2021-11-08", "close": 1.505, "volume": 500676.0}, {"date": "2021-11-09", "close": 1.515, "volume": 467285.0}, {"date": "2021-11-10", "close": 1.505, "volume": 645917.0}, {"date": "2021-11-11", "close": 1.49, "volume": 737460.0}, {"date": "2021-11-12", "close": 1.49, "volume": 1266184.0}, {"date": "2021-11-15", "close": 1.495, "volume": 551984.0}, {"date": "2021-11-16", "close": 1.47, "volume": 815029.0}, {"date": "2021-11-17", "close": 1.48, "volume": 835511.0}, {"date": "2021-11-18", "close": 1.48, "volume": 568397.0}, {"date": "2021-11-19", "close": 1.475, "volume": 549853.0}, {"date": "2021-11-22", "close": 1.475, "volume": 452429.0}, {"date": "2021-11-23", "close": 1.49, "volume": 487181.0}, {"date": "2021-11-24", "close": 1.465, "volume": 710693.0}, {"date": "2021-11-25", "close": 1.465, "volume": 655354.0}, {"date": "2021-11-26", "close": 1.45, "volume": 884399.0}, {"date": "2021-11-29", "close": 1.42, "volume": 1790193.0}, {"date": "2021-11-30", "close": 1.445, "volume": 766724.0}, {"date": "2021-12-01", "close": 1.44, "volume": 725717.0}, {"date": "2021-12-02", "close": 1.42, "volume": 876800.0}, {"date": "2021-12-03", "close": 1.43, "volume": 667047.0}, {"date": "2021-12-06", "close": 1.42, "volume": 886683.0}, {"date": "2021-12-07", "close": 1.47, "volume": 841875.0}, {"date": "2021-12-08", "close": 1.49, "volume": 664750.0}, {"date": "2021-12-09", "close": 1.5, "volume": 586202.0}, {"date": "2021-12-10", "close": 1.47, "volume": 738762.0}, {"date": "2021-12-13", "close": 1.48, "volume": 459043.0}, {"date": "2021-12-14", "close": 1.48, "volume": 843054.0}, {"date": "2021-12-15", "close": 1.475, "volume": 627286.0}, {"date": "2021-12-16", "close": 1.475, "volume": 549378.0}, {"date": "2021-12-17", "close": 1.47, "volume": 87991.0}, {"date": "2021-12-20", "close": 1.475, "volume": 766954.0}, {"date": "2021-12-21", "close": 1.465, "volume": 471822.0}, {"date": "2021-12-22", "close": 1.49, "volume": 517813.0}, {"date": "2021-12-23", "close": 1.48, "volume": 432580.0}, {"date": "2021-12-24", "close": 1.475, "volume": 405275.0}, {"date": "2021-12-29", "close": 1.485, "volume": 192228.0}, {"date": "2021-12-30", "close": 1.48, "volume": 293431.0}, {"date": "2021-12-31", "close": 1.465, "volume": 248161.0}, {"date": "2022-01-04", "close": 1.49, "volume": 707922.0}, {"date": "2022-01-05", "close": 1.485, "volume": 465596.0}, {"date": "2022-01-06", "close": 1.45, "volume": 837871.0}, {"date": "2022-01-07", "close": 1.47, "volume": 343020.0}, {"date": "2022-01-10", "close": 1.475, "volume": 235714.0}, {"date": "2022-01-11", "close": 1.48, "volume": 731646.0}, {"date": "2022-01-12", "close": 1.475, "volume": 277069.0}, {"date": "2022-01-13", "close": 1.5, "volume": 564653.0}, {"date": "2022-01-14", "close": 1.495, "volume": 405498.0}, {"date": "2022-01-17", "close": 1.5, "volume": 395841.0}, {"date": "2022-01-18", "close": 1.49, "volume": 927765.0}, {"date": "2022-01-19", "close": 1.495, "volume": 517155.0}, {"date": "2022-01-20", "close": 1.51, "volume": 531679.0}, {"date": "2022-01-21", "close": 1.46, "volume": 906625.0}, {"date": "2022-01-24", "close": 1.43, "volume": 1002108.0}, {"date": "2022-01-25", "close": 1.43, "volume": 1081062.0}, {"date": "2022-01-27", "close": 1.4, "volume": 1168569.0}, {"date": "2022-01-28", "close": 1.415, "volume": 591482.0}, {"date": "2022-01-31", "close": 1.435, "volume": 479542.0}, {"date": "2022-02-01", "close": 1.45, "volume": 480010.0}, {"date": "2022-02-02", "close": 1.46, "volume": 429780.0}, {"date": "2022-02-03", "close": 1.46, "volume": 516298.0}, {"date": "2022-02-04", "close": 1.5, "volume": 1230661.0}, {"date": "2022-02-07", "close": 1.5, "volume": 417678.0}, {"date": "2022-02-08", "close": 1.5, "volume": 612682.0}, {"date": "2022-02-09", "close": 1.51, "volume": 369986.0}, {"date": "2022-02-10", "close": 1.525, "volume": 979862.0}, {"date": "2022-02-11", "close": 1.52, "volume": 530174.0}, {"date": "2022-02-14", "close": 1.5, "volume": 1082486.0}, {"date": "2022-02-15", "close": 1.48, "volume": 958775.0}, {"date": "2022-02-16", "close": 1.49, "volume": 518891.0}, {"date": "2022-02-17", "close": 1.495, "volume": 807182.0}, {"date": "2022-02-18", "close": 1.505, "volume": 810049.0}, {"date": "2022-02-21", "close": 1.505, "volume": 1484499.0}, {"date": "2022-02-22", "close": 1.47, "volume": 1012018.0}, {"date": "2022-02-23", "close": 1.495, "volume": 705866.0}, {"date": "2022-02-24", "close": 1.48, "volume": 1220947.0}, {"date": "2022-02-25", "close": 1.5, "volume": 746385.0}, {"date": "2022-02-28", "close": 1.52, "volume": 406827.0}, {"date": "2022-03-01", "close": 1.49, "volume": 425035.0}, {"date": "2022-03-02", "close": 1.51, "volume": 466746.0}, {"date": "2022-03-03", "close": 1.53, "volume": 389400.0}, {"date": "2022-03-04", "close": 1.52, "volume": 374841.0}, {"date": "2022-03-07", "close": 1.5, "volume": 765031.0}, {"date": "2022-03-08", "close": 1.475, "volume": 636586.0}, {"date": "2022-03-09", "close": 1.51, "volume": 540337.0}, {"date": "2022-03-10", "close": 1.535, "volume": 985942.0}, {"date": "2022-03-11", "close": 1.52, "volume": 485365.0}, {"date": "2022-03-14", "close": 1.515, "volume": 243124.0}, {"date": "2022-03-15", "close": 1.515, "volume": 441965.0}, {"date": "2022-03-16", "close": 1.51, "volume": 716928.0}, {"date": "2022-03-17", "close": 1.53, "volume": 740928.0}, {"date": "2022-03-18", "close": 1.525, "volume": 541857.0}, {"date": "2022-03-21", "close": 1.53, "volume": 762915.0}, {"date": "2022-03-22", "close": 1.535, "volume": 930227.0}, {"date": "2022-03-23", "close": 1.535, "volume": 896898.0}, {"date": "2022-03-24", "close": 1.56, "volume": 937324.0}, {"date": "2022-03-25", "close": 1.585, "volume": 710400.0}, {"date": "2022-03-28", "close": 1.575, "volume": 750115.0}, {"date": "2022-03-29", "close": 1.575, "volume": 890750.0}, {"date": "2022-03-30", "close": 1.6, "volume": 874400.0}, {"date": "2022-03-31", "close": 1.605, "volume": 512516.0}, {"date": "2022-04-01", "close": 1.6, "volume": 809182.0}, {"date": "2022-04-04", "close": 1.61, "volume": 887406.0}, {"date": "2022-04-05", "close": 1.615, "volume": 540932.0}, {"date": "2022-04-06", "close": 1.62, "volume": 501573.0}, {"date": "2022-04-07", "close": 1.615, "volume": 629440.0}, {"date": "2022-04-08", "close": 1.62, "volume": 357971.0}, {"date": "2022-04-11", "close": 1.6, "volume": 735182.0}, {"date": "2022-04-12", "close": 1.61, "volume": 893429.0}, {"date": "2022-04-13", "close": 1.53, "volume": 1169087.0}, {"date": "2022-04-14", "close": 1.55, "volume": 522124.0}, {"date": "2022-04-19", "close": 1.54, "volume": 457234.0}, {"date": "2022-04-20", "close": 1.56, "volume": 644026.0}, {"date": "2022-04-21", "close": 1.57, "volume": 411549.0}, {"date": "2022-04-22", "close": 1.56, "volume": 514064.0}, {"date": "2022-04-26", "close": 1.525, "volume": 802734.0}, {"date": "2022-04-27", "close": 1.52, "volume": 528861.0}, {"date": "2022-04-28", "close": 1.545, "volume": 316107.0}, {"date": "2022-04-29", "close": 1.56, "volume": 333558.0}, {"date": "2022-05-02", "close": 1.52, "volume": 578987.0}, {"date": "2022-05-03", "close": 1.52, "volume": 548760.0}, {"date": "2022-05-04", "close": 1.535, "volume": 171525.0}, {"date": "2022-05-05", "close": 1.55, "volume": 239412.0}, {"date": "2022-05-06", "close": 1.54, "volume": 590134.0}, {"date": "2022-05-09", "close": 1.49, "volume": 827113.0}, {"date": "2022-05-10", "close": 1.48, "volume": 1298422.0}, {"date": "2022-05-11", "close": 1.51, "volume": 756708.0}, {"date": "2022-05-12", "close": 1.475, "volume": 679610.0}, {"date": "2022-05-13", "close": 1.47, "volume": 745049.0}, {"date": "2022-05-16", "close": 1.48, "volume": 545246.0}, {"date": "2022-05-17", "close": 1.49, "volume": 465840.0}, {"date": "2022-05-18", "close": 1.49, "volume": 703884.0}, {"date": "2022-05-19", "close": 1.47, "volume": 923680.0}, {"date": "2022-05-20", "close": 1.49, "volume": 382216.0}, {"date": "2022-05-23", "close": 1.5, "volume": 561678.0}, {"date": "2022-05-24", "close": 1.49, "volume": 336719.0}, {"date": "2022-05-25", "close": 1.495, "volume": 262539.0}, {"date": "2022-05-26", "close": 1.51, "volume": 392188.0}, {"date": "2022-05-27", "close": 1.53, "volume": 583842.0}, {"date": "2022-05-30", "close": 1.54, "volume": 440711.0}, {"date": "2022-05-31", "close": 1.54, "volume": 387534.0}, {"date": "2022-06-01", "close": 1.535, "volume": 351993.0}, {"date": "2022-06-02", "close": 1.53, "volume": 372748.0}, {"date": "2022-06-03", "close": 1.54, "volume": 427939.0}, {"date": "2022-06-06", "close": 1.52, "volume": 283046.0}, {"date": "2022-06-07", "close": 1.51, "volume": 702011.0}, {"date": "2022-06-08", "close": 1.49, "volume": 446100.0}, {"date": "2022-06-09", "close": 1.515, "volume": 600703.0}, {"date": "2022-06-10", "close": 1.485, "volume": 674730.0}, {"date": "2022-06-14", "close": 1.43, "volume": 1946594.0}, {"date": "2022-06-15", "close": 1.4, "volume": 1020015.0}, {"date": "2022-06-16", "close": 1.445, "volume": 858681.0}, {"date": "2022-06-17", "close": 1.42, "volume": 896994.0}, {"date": "2022-06-20", "close": 1.38, "volume": 582975.0}, {"date": "2022-06-21", "close": 1.37, "volume": 736094.0}, {"date": "2022-06-22", "close": 1.375, "volume": 472671.0}, {"date": "2022-06-23", "close": 1.42, "volume": 615175.0}, {"date": "2022-06-24", "close": 1.43, "volume": 578861.0}, {"date": "2022-06-27", "close": 1.47, "volume": 692349.0}, {"date": "2022-06-28", "close": 1.465, "volume": 749326.0}, {"date": "2022-06-29", "close": 1.48, "volume": 312278.0}, {"date": "2022-06-30", "close": 1.46, "volume": 587592.0}, {"date": "2022-07-01", "close": 1.48, "volume": 510554.0}, {"date": "2022-07-04", "close": 1.465, "volume": 671542.0}, {"date": "2022-07-05", "close": 1.5, "volume": 526944.0}, {"date": "2022-07-06", "close": 1.48, "volume": 274663.0}, {"date": "2022-07-07", "close": 1.5, "volume": 283710.0}, {"date": "2022-07-08", "close": 1.49, "volume": 599115.0}, {"date": "2022-07-11", "close": 1.47, "volume": 459674.0}, {"date": "2022-07-12", "close": 1.47, "volume": 284514.0}, {"date": "2022-07-13", "close": 1.48, "volume": 522068.0}, {"date": "2022-07-14", "close": 1.475, "volume": 313566.0}, {"date": "2022-07-15", "close": 1.475, "volume": 610516.0}, {"date": "2022-07-18", "close": 1.48, "volume": 510872.0}, {"date": "2022-07-19", "close": 1.47, "volume": 479580.0}, {"date": "2022-07-20", "close": 1.495, "volume": 405228.0}, {"date": "2022-07-21", "close": 1.515, "volume": 351217.0}, {"date": "2022-07-22", "close": 1.505, "volume": 288398.0}, {"date": "2022-07-25", "close": 1.52, "volume": 589747.0}, {"date": "2022-07-26", "close": 1.485, "volume": 842232.0}, {"date": "2022-07-27", "close": 1.495, "volume": 406389.0}, {"date": "2022-07-28", "close": 1.52, "volume": 566364.0}, {"date": "2022-07-29", "close": 1.54, "volume": 503250.0}, {"date": "2022-08-01", "close": 1.52, "volume": 390602.0}, {"date": "2022-08-02", "close": 1.52, "volume": 368538.0}, {"date": "2022-08-03", "close": 1.555, "volume": 831207.0}, {"date": "2022-08-04", "close": 1.62, "volume": 969321.0}, {"date": "2022-08-05", "close": 1.6, "volume": 1088470.0}, {"date": "2022-08-08", "close": 1.605, "volume": 540220.0}, {"date": "2022-08-09", "close": 1.62, "volume": 464947.0}, {"date": "2022-08-10", "close": 1.575, "volume": 762392.0}, {"date": "2022-08-11", "close": 1.58, "volume": 858082.0}, {"date": "2022-08-12", "close": 1.58, "volume": 886012.0}, {"date": "2022-08-15", "close": 1.56, "volume": 798478.0}, {"date": "2022-08-16", "close": 1.58, "volume": 541809.0}, {"date": "2022-08-17", "close": 1.6, "volume": 380616.0}, {"date": "2022-08-18", "close": 1.59, "volume": 393928.0}, {"date": "2022-08-19", "close": 1.565, "volume": 402631.0}, {"date": "2022-08-22", "close": 1.565, "volume": 378057.0}, {"date": "2022-08-23", "close": 1.54, "volume": 799201.0}, {"date": "2022-08-24", "close": 1.53, "volume": 589963.0}, {"date": "2022-08-25", "close": 1.535, "volume": 700237.0}, {"date": "2022-08-26", "close": 1.54, "volume": 388255.0}, {"date": "2022-08-29", "close": 1.535, "volume": 650442.0}, {"date": "2022-08-30", "close": 1.54, "volume": 344784.0}, {"date": "2022-08-31", "close": 1.52, "volume": 542230.0}, {"date": "2022-09-01", "close": 1.505, "volume": 339846.0}, {"date": "2022-09-02", "close": 1.505, "volume": 318319.0}, {"date": "2022-09-05", "close": 1.5, "volume": 348967.0}, {"date": "2022-09-06", "close": 1.52, "volume": 266736.0}, {"date": "2022-09-07", "close": 1.505, "volume": 354830.0}, {"date": "2022-09-08", "close": 1.52, "volume": 605216.0}, {"date": "2022-09-09", "close": 1.51, "volume": 428019.0}, {"date": "2022-09-12", "close": 1.53, "volume": 549133.0}, {"date": "2022-09-13", "close": 1.515, "volume": 460817.0}, {"date": "2022-09-14", "close": 1.505, "volume": 473500.0}, {"date": "2022-09-15", "close": 1.51, "volume": 473869.0}, {"date": "2022-09-16", "close": 1.505, "volume": 572472.0}, {"date": "2022-09-19", "close": 1.5, "volume": 1054545.0}, {"date": "2022-09-20", "close": 1.505, "volume": 540372.0}, {"date": "2022-09-21", "close": 1.475, "volume": 1245791.0}, {"date": "2022-09-23", "close": 1.475, "volume": 700433.0}, {"date": "2022-09-26", "close": 1.42, "volume": 1246869.0}, {"date": "2022-09-27", "close": 1.455, "volume": 505659.0}, {"date": "2022-09-28", "close": 1.455, "volume": 524622.0}, {"date": "2022-09-29", "close": 1.475, "volume": 327483.0}, {"date": "2022-09-30", "close": 1.46, "volume": 652403.0}, {"date": "2022-10-03", "close": 1.4, "volume": 1430457.0}, {"date": "2022-10-04", "close": 1.445, "volume": 1079465.0}, {"date": "2022-10-05", "close": 1.45, "volume": 1678828.0}, {"date": "2022-10-06", "close": 1.425, "volume": 1237045.0}, {"date": "2022-10-07", "close": 1.425, "volume": 1207061.0}, {"date": "2022-10-10", "close": 1.415, "volume": 962611.0}, {"date": "2022-10-11", "close": 1.43, "volume": 1017985.0}, {"date": "2022-10-12", "close": 1.43, "volume": 1177726.0}, {"date": "2022-10-13", "close": 1.44, "volume": 1249144.0}, {"date": "2022-10-14", "close": 1.445, "volume": 1000815.0}, {"date": "2022-10-17", "close": 1.425, "volume": 896810.0}, {"date": "2022-10-18", "close": 1.435, "volume": 1281649.0}, {"date": "2022-10-19", "close": 1.46, "volume": 501474.0}, {"date": "2022-10-20", "close": 1.45, "volume": 783305.0}, {"date": "2022-10-21", "close": 1.45, "volume": 632638.0}, {"date": "2022-10-24", "close": 1.49, "volume": 949118.0}, {"date": "2022-10-25", "close": 1.495, "volume": 672865.0}, {"date": "2022-10-26", "close": 1.48, "volume": 378855.0}, {"date": "2022-10-27", "close": 1.505, "volume": 847398.0}, {"date": "2022-10-28", "close": 1.51, "volume": 524276.0}, {"date": "2022-10-31", "close": 1.52, "volume": 658216.0}, {"date": "2022-11-01", "close": 1.52, "volume": 537624.0}, {"date": "2022-11-02", "close": 1.53, "volume": 1128631.0}, {"date": "2022-11-03", "close": 1.535, "volume": 631082.0}, {"date": "2022-11-04", "close": 1.535, "volume": 311520.0}, {"date": "2022-11-07", "close": 1.53, "volume": 448845.0}, {"date": "2022-11-08", "close": 1.52, "volume": 714271.0}, {"date": "2022-11-09", "close": 1.535, "volume": 494307.0}, {"date": "2022-11-10", "close": 1.54, "volume": 324210.0}, {"date": "2022-11-11", "close": 1.545, "volume": 1088920.0}, {"date": "2022-11-14", "close": 1.545, "volume": 764348.0}, {"date": "2022-11-15", "close": 1.54, "volume": 1156131.0}, {"date": "2022-11-16", "close": 1.56, "volume": 1040259.0}, {"date": "2022-11-17", "close": 1.495, "volume": 843699.0}, {"date": "2022-11-18", "close": 1.495, "volume": 339113.0}, {"date": "2022-11-21", "close": 1.48, "volume": 657773.0}, {"date": "2022-11-22", "close": 1.5, "volume": 561541.0}, {"date": "2022-11-23", "close": 1.5, "volume": 562908.0}, {"date": "2022-11-24", "close": 1.505, "volume": 413269.0}, {"date": "2022-11-25", "close": 1.51, "volume": 431636.0}, {"date": "2022-11-28", "close": 1.51, "volume": 722544.0}, {"date": "2022-11-29", "close": 1.515, "volume": 439879.0}, {"date": "2022-11-30", "close": 1.49, "volume": 928710.0}, {"date": "2022-12-01", "close": 1.495, "volume": 868532.0}, {"date": "2022-12-02", "close": 1.52, "volume": 439179.0}, {"date": "2022-12-05", "close": 1.51, "volume": 402632.0}, {"date": "2022-12-06", "close": 1.5, "volume": 424317.0}, {"date": "2022-12-07", "close": 1.4975, "volume": 516807.0}, {"date": "2022-12-08", "close": 1.48, "volume": 548989.0}, {"date": "2022-12-09", "close": 1.465, "volume": 770298.0}, {"date": "2022-12-12", "close": 1.45, "volume": 758470.0}, {"date": "2022-12-13", "close": 1.475, "volume": 416605.0}, {"date": "2022-12-14", "close": 1.48, "volume": 635393.0}, {"date": "2022-12-15", "close": 1.49, "volume": 513596.0}, {"date": "2022-12-16", "close": 1.49, "volume": 532777.0}, {"date": "2022-12-19", "close": 1.465, "volume": 264768.0}, {"date": "2022-12-20", "close": 1.465, "volume": 815071.0}, {"date": "2022-12-21", "close": 1.485, "volume": 379506.0}, {"date": "2022-12-22", "close": 1.49, "volume": 464515.0}, {"date": "2022-12-23", "close": 1.485, "volume": 338938.0}, {"date": "2022-12-28", "close": 1.475, "volume": 91989.0}, {"date": "2022-12-29", "close": 1.475, "volume": 157959.0}, {"date": "2022-12-30", "close": 1.465, "volume": 151295.0}, {"date": "2023-01-03", "close": 1.455, "volume": 210382.0}, {"date": "2023-01-04", "close": 1.48, "volume": 414569.0}, {"date": "2023-01-05", "close": 1.485, "volume": 33340.0}, {"date": "2023-01-06", "close": 1.48, "volume": 199232.0}, {"date": "2023-01-09", "close": 1.475, "volume": 298067.0}, {"date": "2023-01-10", "close": 1.47, "volume": 264091.0}, {"date": "2023-01-11", "close": 1.485, "volume": 463358.0}, {"date": "2023-01-12", "close": 1.485, "volume": 365712.0}, {"date": "2023-01-13", "close": 1.5, "volume": 577704.0}, {"date": "2023-01-16", "close": 1.505, "volume": 799576.0}, {"date": "2023-01-17", "close": 1.5, "volume": 386810.0}, {"date": "2023-01-18", "close": 1.51, "volume": 700902.0}, {"date": "2023-01-19", "close": 1.505, "volume": 268526.0}, {"date": "2023-01-20", "close": 1.51, "volume": 381252.0}, {"date": "2023-01-23", "close": 1.56, "volume": 1386168.0}, {"date": "2023-01-24", "close": 1.56, "volume": 712026.0}, {"date": "2023-01-25", "close": 1.56, "volume": 512331.0}, {"date": "2023-01-27", "close": 1.55, "volume": 240777.0}, {"date": "2023-01-30", "close": 1.575, "volume": 657726.0}, {"date": "2023-01-31", "close": 1.575, "volume": 418700.0}, {"date": "2023-02-01", "close": 1.59, "volume": 546907.0}, {"date": "2023-02-02", "close": 1.59, "volume": 925178.0}, {"date": "2023-02-03", "close": 1.59, "volume": 325388.0}, {"date": "2023-02-06", "close": 1.58, "volume": 618128.0}, {"date": "2023-02-07", "close": 1.565, "volume": 455009.0}, {"date": "2023-02-08", "close": 1.58, "volume": 936911.0}, {"date": "2023-02-09", "close": 1.6, "volume": 457519.0}, {"date": "2023-02-10", "close": 1.6, "volume": 841054.0}, {"date": "2023-02-13", "close": 1.575, "volume": 562966.0}, {"date": "2023-02-14", "close": 1.59, "volume": 559187.0}, {"date": "2023-02-15", "close": 1.57, "volume": 437558.0}, {"date": "2023-02-16", "close": 1.57, "volume": 378563.0}, {"date": "2023-02-17", "close": 1.57, "volume": 384516.0}, {"date": "2023-02-20", "close": 1.595, "volume": 568005.0}, {"date": "2023-02-21", "close": 1.58, "volume": 648076.0}, {"date": "2023-02-22", "close": 1.565, "volume": 571640.0}, {"date": "2023-02-23", "close": 1.555, "volume": 522897.0}, {"date": "2023-02-24", "close": 1.565, "volume": 428899.0}, {"date": "2023-02-27", "close": 1.55, "volume": 490515.0}, {"date": "2023-02-28", "close": 1.555, "volume": 682580.0}, {"date": "2023-03-01", "close": 1.56, "volume": 508933.0}, {"date": "2023-03-02", "close": 1.55, "volume": 617727.0}, {"date": "2023-03-03", "close": 1.56, "volume": 233829.0}, {"date": "2023-03-06", "close": 1.51, "volume": 1933612.0}, {"date": "2023-03-07", "close": 1.505, "volume": 1222988.0}, {"date": "2023-03-08", "close": 1.505, "volume": 757953.0}, {"date": "2023-03-09", "close": 1.505, "volume": 1133855.0}, {"date": "2023-03-10", "close": 1.49, "volume": 514371.0}, {"date": "2023-03-13", "close": 1.49, "volume": 288736.0}, {"date": "2023-03-14", "close": 1.48, "volume": 1102278.0}, {"date": "2023-03-15", "close": 1.49, "volume": 383239.0}, {"date": "2023-03-16", "close": 1.495, "volume": 448844.0}, {"date": "2023-03-17", "close": 1.5, "volume": 401723.0}, {"date": "2023-03-20", "close": 1.47, "volume": 818259.0}, {"date": "2023-03-21", "close": 1.485, "volume": 435586.0}, {"date": "2023-03-22", "close": 1.52, "volume": 1057033.0}, {"date": "2023-03-23", "close": 1.505, "volume": 572778.0}, {"date": "2023-03-24", "close": 1.515, "volume": 396992.0}, {"date": "2023-03-27", "close": 1.55, "volume": 448367.0}, {"date": "2023-03-28", "close": 1.555, "volume": 361244.0}, {"date": "2023-03-29", "close": 1.58, "volume": 708273.0}, {"date": "2023-03-30", "close": 1.58, "volume": 593880.0}, {"date": "2023-03-31", "close": 1.59, "volume": 579045.0}, {"date": "2023-04-03", "close": 1.58, "volume": 645806.0}, {"date": "2023-04-04", "close": 1.59, "volume": 449172.0}, {"date": "2023-04-05", "close": 1.58, "volume": 645820.0}, {"date": "2023-04-06", "close": 1.585, "volume": 346011.0}, {"date": "2023-04-11", "close": 1.59, "volume": 332108.0}, {"date": "2023-04-14", "close": 1.52, "volume": 1994704.0}, {"date": "2023-04-17", "close": 1.515, "volume": 870882.0}, {"date": "2023-04-18", "close": 1.5, "volume": 1278918.0}, {"date": "2023-04-19", "close": 1.5, "volume": 1655290.0}, {"date": "2023-04-20", "close": 1.495, "volume": 2334991.0}, {"date": "2023-04-21", "close": 1.495, "volume": 1802804.0}, {"date": "2023-04-24", "close": 1.505, "volume": 731608.0}, {"date": "2023-04-26", "close": 1.505, "volume": 1290179.0}, {"date": "2023-04-27", "close": 1.495, "volume": 1060869.0}, {"date": "2023-04-28", "close": 1.51, "volume": 1438147.0}, {"date": "2023-05-01", "close": 1.51, "volume": 1002134.0}, {"date": "2023-05-02", "close": 1.5, "volume": 923379.0}, {"date": "2023-05-03", "close": 1.495, "volume": 1964723.0}, {"date": "2023-05-04", "close": 1.495, "volume": 624792.0}, {"date": "2023-05-05", "close": 1.485, "volume": 1015671.0}, {"date": "2023-05-08", "close": 1.5, "volume": 820703.0}, {"date": "2023-05-09", "close": 1.49, "volume": 553844.0}, {"date": "2023-05-10", "close": 1.5, "volume": 1099516.0}, {"date": "2023-05-11", "close": 1.51, "volume": 826333.0}, {"date": "2023-05-12", "close": 1.515, "volume": 1693592.0}, {"date": "2023-05-15", "close": 1.5, "volume": 1590864.0}, {"date": "2023-05-16", "close": 1.51, "volume": 874549.0}, {"date": "2023-05-17", "close": 1.495, "volume": 1183837.0}, {"date": "2023-05-18", "close": 1.5, "volume": 1126491.0}, {"date": "2023-05-19", "close": 1.47, "volume": 905688.0}, {"date": "2023-05-22", "close": 1.455, "volume": 818943.0}, {"date": "2023-05-23", "close": 1.475, "volume": 1320294.0}, {"date": "2023-05-24", "close": 1.475, "volume": 438508.0}, {"date": "2023-05-25", "close": 1.47, "volume": 305340.0}, {"date": "2023-05-26", "close": 1.45, "volume": 636029.0}, {"date": "2023-05-29", "close": 1.46, "volume": 860078.0}, {"date": "2023-05-30", "close": 1.455, "volume": 532550.0}, {"date": "2023-05-31", "close": 1.45, "volume": 315893.0}, {"date": "2023-06-01", "close": 1.44, "volume": 689221.0}, {"date": "2023-06-02", "close": 1.445, "volume": 625756.0}, {"date": "2023-06-05", "close": 1.44, "volume": 987296.0}, {"date": "2023-06-06", "close": 1.42, "volume": 910012.0}, {"date": "2023-06-07", "close": 1.42, "volume": 894399.0}, {"date": "2023-06-08", "close": 1.425, "volume": 592195.0}, {"date": "2023-06-09", "close": 1.42, "volume": 436471.0}, {"date": "2023-06-13", "close": 1.405, "volume": 957440.0}, {"date": "2023-06-14", "close": 1.425, "volume": 733555.0}, {"date": "2023-06-15", "close": 1.42, "volume": 607311.0}, {"date": "2023-06-16", "close": 1.45, "volume": 493515.0}, {"date": "2023-06-19", "close": 1.44, "volume": 597593.0}, {"date": "2023-06-20", "close": 1.445, "volume": 702801.0}, {"date": "2023-06-21", "close": 1.43, "volume": 751035.0}, {"date": "2023-06-22", "close": 1.42, "volume": 759903.0}, {"date": "2023-06-23", "close": 1.41, "volume": 535126.0}, {"date": "2023-06-26", "close": 1.41, "volume": 509863.0}, {"date": "2023-06-27", "close": 1.42, "volume": 593360.0}, {"date": "2023-06-28", "close": 1.43, "volume": 565681.0}, {"date": "2023-06-29", "close": 1.445, "volume": 1035102.0}, {"date": "2023-06-30", "close": 1.455, "volume": 425259.0}, {"date": "2023-07-03", "close": 1.45, "volume": 546982.0}, {"date": "2023-07-04", "close": 1.44, "volume": 342363.0}, {"date": "2023-07-05", "close": 1.435, "volume": 338341.0}, {"date": "2023-07-06", "close": 1.44, "volume": 358494.0}, {"date": "2023-07-07", "close": 1.43, "volume": 522649.0}, {"date": "2023-07-10", "close": 1.445, "volume": 892913.0}, {"date": "2023-07-11", "close": 1.45, "volume": 790978.0}, {"date": "2023-07-12", "close": 1.445, "volume": 377712.0}, {"date": "2023-07-13", "close": 1.455, "volume": 587276.0}, {"date": "2023-07-14", "close": 1.465, "volume": 838425.0}, {"date": "2023-07-17", "close": 1.455, "volume": 711619.0}, {"date": "2023-07-18", "close": 1.46, "volume": 230954.0}, {"date": "2023-07-19", "close": 1.46, "volume": 772418.0}, {"date": "2023-07-20", "close": 1.475, "volume": 469818.0}, {"date": "2023-07-21", "close": 1.47, "volume": 705606.0}, {"date": "2023-07-24", "close": 1.465, "volume": 557950.0}, {"date": "2023-07-25", "close": 1.485, "volume": 633826.0}, {"date": "2023-07-26", "close": 1.48, "volume": 654141.0}, {"date": "2023-07-27", "close": 1.475, "volume": 590787.0}, {"date": "2023-07-28", "close": 1.475, "volume": 445200.0}, {"date": "2023-07-31", "close": 1.48, "volume": 550677.0}, {"date": "2023-08-01", "close": 1.47, "volume": 367043.0}, {"date": "2023-08-02", "close": 1.475, "volume": 407763.0}, {"date": "2023-08-03", "close": 1.46, "volume": 583855.0}, {"date": "2023-08-04", "close": 1.47, "volume": 225238.0}, {"date": "2023-08-07", "close": 1.465, "volume": 445056.0}, {"date": "2023-08-08", "close": 1.46, "volume": 539073.0}, {"date": "2023-08-09", "close": 1.46, "volume": 597721.0}, {"date": "2023-08-10", "close": 1.465, "volume": 457941.0}, {"date": "2023-08-11", "close": 1.465, "volume": 500787.0}, {"date": "2023-08-14", "close": 1.45, "volume": 1122847.0}, {"date": "2023-08-15", "close": 1.465, "volume": 554444.0}, {"date": "2023-08-16", "close": 1.44, "volume": 513004.0}, {"date": "2023-08-17", "close": 1.465, "volume": 1127144.0}, {"date": "2023-08-18", "close": 1.47, "volume": 396926.0}, {"date": "2023-08-21", "close": 1.485, "volume": 352433.0}, {"date": "2023-08-22", "close": 1.475, "volume": 450591.0}, {"date": "2023-08-23", "close": 1.46, "volume": 600461.0}, {"date": "2023-08-24", "close": 1.455, "volume": 544228.0}, {"date": "2023-08-25", "close": 1.455, "volume": 509806.0}, {"date": "2023-08-28", "close": 1.455, "volume": 276009.0}, {"date": "2023-08-29", "close": 1.455, "volume": 546345.0}, {"date": "2023-08-30", "close": 1.47, "volume": 349547.0}, {"date": "2023-08-31", "close": 1.47, "volume": 651816.0}, {"date": "2023-09-01", "close": 1.495, "volume": 690843.0}, {"date": "2023-09-04", "close": 1.5, "volume": 793173.0}, {"date": "2023-09-05", "close": 1.485, "volume": 604034.0}, {"date": "2023-09-06", "close": 1.49, "volume": 612545.0}, {"date": "2023-09-07", "close": 1.475, "volume": 662838.0}, {"date": "2023-09-08", "close": 1.48, "volume": 449226.0}, {"date": "2023-09-11", "close": 1.485, "volume": 240442.0}, {"date": "2023-09-12", "close": 1.49, "volume": 437426.0}, {"date": "2023-09-13", "close": 1.49, "volume": 486026.0}, {"date": "2023-09-14", "close": 1.5, "volume": 576588.0}, {"date": "2023-09-15", "close": 1.485, "volume": 582931.0}, {"date": "2023-09-18", "close": 1.495, "volume": 368590.0}, {"date": "2023-09-19", "close": 1.505, "volume": 544013.0}, {"date": "2023-09-20", "close": 1.505, "volume": 694377.0}, {"date": "2023-09-21", "close": 1.5, "volume": 708015.0}, {"date": "2023-09-22", "close": 1.495, "volume": 680944.0}, {"date": "2023-09-25", "close": 1.495, "volume": 748981.0}, {"date": "2023-09-26", "close": 1.485, "volume": 1178517.0}, {"date": "2023-09-27", "close": 1.475, "volume": 862678.0}, {"date": "2023-09-28", "close": 1.485, "volume": 442903.0}, {"date": "2023-09-29", "close": 1.48, "volume": 927106.0}, {"date": "2023-10-02", "close": 1.51, "volume": 686666.0}, {"date": "2023-10-03", "close": 1.49, "volume": 904555.0}, {"date": "2023-10-04", "close": 1.475, "volume": 1120720.0}, {"date": "2023-10-05", "close": 1.48, "volume": 732766.0}, {"date": "2023-10-06", "close": 1.475, "volume": 562946.0}, {"date": "2023-10-09", "close": 1.465, "volume": 532449.0}, {"date": "2023-10-10", "close": 1.47, "volume": 592641.0}, {"date": "2023-10-11", "close": 1.475, "volume": 580905.0}, {"date": "2023-10-12", "close": 1.49, "volume": 746084.0}, {"date": "2023-10-13", "close": 1.485, "volume": 1059356.0}, {"date": "2023-10-16", "close": 1.47, "volume": 819727.0}, {"date": "2023-10-17", "close": 1.41, "volume": 1300007.0}, {"date": "2023-10-18", "close": 1.405, "volume": 795778.0}, {"date": "2023-10-19", "close": 1.41, "volume": 997876.0}, {"date": "2023-10-20", "close": 1.38, "volume": 463890.0}, {"date": "2023-10-23", "close": 1.395, "volume": 838744.0}, {"date": "2023-10-24", "close": 1.4, "volume": 381366.0}, {"date": "2023-10-25", "close": 1.4, "volume": 580348.0}, {"date": "2023-10-26", "close": 1.38, "volume": 949871.0}, {"date": "2023-10-27", "close": 1.385, "volume": 504896.0}, {"date": "2023-10-30", "close": 1.37, "volume": 583090.0}, {"date": "2023-10-31", "close": 1.365, "volume": 743058.0}, {"date": "2023-11-01", "close": 1.36, "volume": 828176.0}, {"date": "2023-11-02", "close": 1.38, "volume": 830578.0}, {"date": "2023-11-03", "close": 1.38, "volume": 968339.0}, {"date": "2023-11-06", "close": 1.4, "volume": 576094.0}, {"date": "2023-11-07", "close": 1.385, "volume": 546821.0}, {"date": "2023-11-08", "close": 1.385, "volume": 350960.0}, {"date": "2023-11-09", "close": 1.38, "volume": 548080.0}, {"date": "2023-11-10", "close": 1.385, "volume": 363054.0}, {"date": "2023-11-13", "close": 1.38, "volume": 452274.0}, {"date": "2023-11-14", "close": 1.38, "volume": 682959.0}, {"date": "2023-11-15", "close": 1.4, "volume": 816090.0}, {"date": "2023-11-16", "close": 1.395, "volume": 299804.0}, {"date": "2023-11-17", "close": 1.38, "volume": 398988.0}, {"date": "2023-11-20", "close": 1.39, "volume": 639546.0}, {"date": "2023-11-21", "close": 1.38, "volume": 1937298.0}, {"date": "2023-11-22", "close": 1.385, "volume": 261197.0}, {"date": "2023-11-23", "close": 1.38, "volume": 423174.0}, {"date": "2023-11-24", "close": 1.375, "volume": 407374.0}, {"date": "2023-11-27", "close": 1.355, "volume": 547896.0}, {"date": "2023-11-28", "close": 1.38, "volume": 782778.0}, {"date": "2023-11-29", "close": 1.36, "volume": 709851.0}, {"date": "2023-11-30", "close": 1.365, "volume": 411097.0}, {"date": "2023-12-01", "close": 1.38, "volume": 466982.0}, {"date": "2023-12-04", "close": 1.355, "volume": 1276179.0}, {"date": "2023-12-05", "close": 1.335, "volume": 1639783.0}, {"date": "2023-12-06", "close": 1.34, "volume": 1448985.0}, {"date": "2023-12-07", "close": 1.33, "volume": 516133.0}, {"date": "2023-12-08", "close": 1.35, "volume": 594016.0}, {"date": "2023-12-11", "close": 1.36, "volume": 866039.0}, {"date": "2023-12-12", "close": 1.36, "volume": 770000.0}, {"date": "2023-12-13", "close": 1.35, "volume": 875681.0}, {"date": "2023-12-14", "close": 1.38, "volume": 936569.0}, {"date": "2023-12-15", "close": 1.385, "volume": 992448.0}, {"date": "2023-12-18", "close": 1.395, "volume": 1298672.0}, {"date": "2023-12-19", "close": 1.395, "volume": 682427.0}, {"date": "2023-12-20", "close": 1.38, "volume": 1048928.0}, {"date": "2023-12-21", "close": 1.365, "volume": 765651.0}, {"date": "2023-12-22", "close": 1.37, "volume": 870777.0}, {"date": "2023-12-27", "close": 1.365, "volume": 408847.0}, {"date": "2023-12-28", "close": 1.37, "volume": 541908.0}, {"date": "2023-12-29", "close": 1.37, "volume": 316796.0}, {"date": "2024-01-02", "close": 1.36, "volume": 1052631.0}, {"date": "2024-01-03", "close": 1.37, "volume": 757249.0}, {"date": "2024-01-04", "close": 1.365, "volume": 360226.0}, {"date": "2024-01-05", "close": 1.38, "volume": 292104.0}, {"date": "2024-01-08", "close": 1.37, "volume": 671599.0}, {"date": "2024-01-09", "close": 1.385, "volume": 1041779.0}, {"date": "2024-01-10", "close": 1.37, "volume": 493888.0}, {"date": "2024-01-11", "close": 1.38, "volume": 276551.0}, {"date": "2024-01-12", "close": 1.375, "volume": 579105.0}, {"date": "2024-01-15", "close": 1.37, "volume": 574067.0}, {"date": "2024-01-16", "close": 1.35, "volume": 952193.0}, {"date": "2024-01-17", "close": 1.36, "volume": 1311459.0}, {"date": "2024-01-18", "close": 1.365, "volume": 585664.0}, {"date": "2024-01-19", "close": 1.35, "volume": 1490940.0}, {"date": "2024-01-22", "close": 1.37, "volume": 715668.0}, {"date": "2024-01-23", "close": 1.355, "volume": 1237194.0}, {"date": "2024-01-24", "close": 1.355, "volume": 891197.0}, {"date": "2024-01-25", "close": 1.365, "volume": 1285852.0}, {"date": "2024-01-29", "close": 1.36, "volume": 637086.0}, {"date": "2024-01-30", "close": 1.375, "volume": 849479.0}, {"date": "2024-01-31", "close": 1.375, "volume": 2126350.0}, {"date": "2024-02-01", "close": 1.38, "volume": 1248154.0}, {"date": "2024-02-02", "close": 1.39, "volume": 1043617.0}, {"date": "2024-02-05", "close": 1.395, "volume": 721684.0}, {"date": "2024-02-06", "close": 1.38, "volume": 570275.0}, {"date": "2024-02-07", "close": 1.385, "volume": 769920.0}, {"date": "2024-02-08", "close": 1.39, "volume": 572562.0}, {"date": "2024-02-09", "close": 1.38, "volume": 938047.0}, {"date": "2024-02-12", "close": 1.39, "volume": 818608.0}, {"date": "2024-02-13", "close": 1.385, "volume": 581383.0}, {"date": "2024-02-14", "close": 1.38, "volume": 1013062.0}, {"date": "2024-02-15", "close": 1.395, "volume": 723680.0}, {"date": "2024-02-16", "close": 1.38, "volume": 549182.0}, {"date": "2024-02-19", "close": 1.385, "volume": 709008.0}, {"date": "2024-02-20", "close": 1.395, "volume": 1029576.0}, {"date": "2024-02-21", "close": 1.395, "volume": 567362.0}, {"date": "2024-02-22", "close": 1.4, "volume": 820569.0}, {"date": "2024-02-23", "close": 1.39, "volume": 1296029.0}, {"date": "2024-02-26", "close": 1.385, "volume": 1038293.0}, {"date": "2024-02-27", "close": 1.41, "volume": 619942.0}, {"date": "2024-02-28", "close": 1.41, "volume": 668658.0}, {"date": "2024-02-29", "close": 1.405, "volume": 590328.0}, {"date": "2024-03-01", "close": 1.405, "volume": 942712.0}, {"date": "2024-03-04", "close": 1.4, "volume": 725091.0}, {"date": "2024-03-05", "close": 1.395, "volume": 1021600.0}, {"date": "2024-03-06", "close": 1.39, "volume": 1957599.0}, {"date": "2024-03-07", "close": 1.4, "volume": 893435.0}, {"date": "2024-03-08", "close": 1.405, "volume": 697163.0}, {"date": "2024-03-11", "close": 1.39, "volume": 1129923.0}, {"date": "2024-03-12", "close": 1.395, "volume": 1085929.0}, {"date": "2024-03-13", "close": 1.4, "volume": 754143.0}, {"date": "2024-03-14", "close": 1.38, "volume": 734836.0}, {"date": "2024-03-15", "close": 1.375, "volume": 1827631.0}, {"date": "2024-03-18", "close": 1.375, "volume": 757151.0}, {"date": "2024-03-19", "close": 1.385, "volume": 795386.0}, {"date": "2024-03-20", "close": 1.39, "volume": 623175.0}, {"date": "2024-03-21", "close": 1.405, "volume": 760066.0}, {"date": "2024-03-22", "close": 1.39, "volume": 554942.0}, {"date": "2024-03-25", "close": 1.39, "volume": 2035759.0}, {"date": "2024-03-26", "close": 1.375, "volume": 769291.0}, {"date": "2024-03-27", "close": 1.395, "volume": 890926.0}, {"date": "2024-03-28", "close": 1.385, "volume": 1467000.0}, {"date": "2024-04-02", "close": 1.375, "volume": 1652570.0}, {"date": "2024-04-03", "close": 1.38, "volume": 998336.0}, {"date": "2024-04-04", "close": 1.38, "volume": 1024511.0}, {"date": "2024-04-05", "close": 1.4, "volume": 802779.0}, {"date": "2024-04-08", "close": 1.4, "volume": 1423471.0}, {"date": "2024-04-09", "close": 1.41, "volume": 1325803.0}, {"date": "2024-04-10", "close": 1.41, "volume": 954290.0}, {"date": "2024-04-11", "close": 1.4, "volume": 1352381.0}, {"date": "2024-04-12", "close": 1.395, "volume": 925635.0}, {"date": "2024-04-15", "close": 1.39, "volume": 878900.0}, {"date": "2024-04-16", "close": 1.385, "volume": 782425.0}, {"date": "2024-04-17", "close": 1.4, "volume": 506656.0}, {"date": "2024-04-18", "close": 1.405, "volume": 828916.0}, {"date": "2024-04-19", "close": 1.4, "volume": 1415140.0}, {"date": "2024-04-22", "close": 1.395, "volume": 724345.0}, {"date": "2024-04-23", "close": 1.405, "volume": 672604.0}, {"date": "2024-04-24", "close": 1.415, "volume": 632135.0}, {"date": "2024-04-26", "close": 1.405, "volume": 736480.0}, {"date": "2024-04-29", "close": 1.405, "volume": 839192.0}, {"date": "2024-04-30", "close": 1.4, "volume": 507119.0}, {"date": "2024-05-01", "close": 1.4, "volume": 845691.0}, {"date": "2024-05-02", "close": 1.415, "volume": 938131.0}, {"date": "2024-05-03", "close": 1.42, "volume": 1066638.0}, {"date": "2024-05-06", "close": 1.41, "volume": 1055319.0}, {"date": "2024-05-07", "close": 1.405, "volume": 992306.0}, {"date": "2024-05-08", "close": 1.4, "volume": 1286058.0}, {"date": "2024-05-09", "close": 1.39, "volume": 1794829.0}, {"date": "2024-05-10", "close": 1.4, "volume": 1040357.0}, {"date": "2024-05-13", "close": 1.385, "volume": 985044.0}, {"date": "2024-05-14", "close": 1.385, "volume": 908990.0}, {"date": "2024-05-15", "close": 1.385, "volume": 1508141.0}, {"date": "2024-05-16", "close": 1.39, "volume": 1794824.0}, {"date": "2024-05-17", "close": 1.41, "volume": 3084382.0}, {"date": "2024-05-20", "close": 1.355, "volume": 2534237.0}, {"date": "2024-05-21", "close": 1.35, "volume": 1108944.0}, {"date": "2024-05-22", "close": 1.335, "volume": 1346117.0}, {"date": "2024-05-23", "close": 1.335, "volume": 975837.0}, {"date": "2024-05-24", "close": 1.33, "volume": 837060.0}, {"date": "2024-05-27", "close": 1.32, "volume": 930066.0}, {"date": "2024-05-28", "close": 1.32, "volume": 1271336.0}, {"date": "2024-05-29", "close": 1.305, "volume": 797095.0}, {"date": "2024-05-30", "close": 1.31, "volume": 1254695.0}, {"date": "2024-05-31", "close": 1.3, "volume": 1308782.0}, {"date": "2024-06-03", "close": 1.315, "volume": 746367.0}, {"date": "2024-06-04", "close": 1.31, "volume": 1019289.0}, {"date": "2024-06-05", "close": 1.3, "volume": 1125070.0}, {"date": "2024-06-06", "close": 1.295, "volume": 1396597.0}, {"date": "2024-06-07", "close": 1.295, "volume": 773461.0}, {"date": "2024-06-11", "close": 1.28, "volume": 1416767.0}, {"date": "2024-06-12", "close": 1.28, "volume": 850863.0}, {"date": "2024-06-13", "close": 1.285, "volume": 691358.0}, {"date": "2024-06-14", "close": 1.275, "volume": 574540.0}, {"date": "2024-06-17", "close": 1.25, "volume": 1309595.0}, {"date": "2024-06-18", "close": 1.26, "volume": 1273706.0}, {"date": "2024-06-19", "close": 1.28, "volume": 1065925.0}, {"date": "2024-06-20", "close": 1.28, "volume": 846720.0}, {"date": "2024-06-21", "close": 1.27, "volume": 800257.0}, {"date": "2024-06-24", "close": 1.26, "volume": 1304757.0}, {"date": "2024-06-25", "close": 1.27, "volume": 1568027.0}, {"date": "2024-06-26", "close": 1.26, "volume": 701701.0}, {"date": "2024-06-27", "close": 1.28, "volume": 927002.0}, {"date": "2024-06-28", "close": 1.265, "volume": 797915.0}, {"date": "2024-07-01", "close": 1.265, "volume": 847018.0}, {"date": "2024-07-02", "close": 1.275, "volume": 978262.0}, {"date": "2024-07-03", "close": 1.3, "volume": 778020.0}, {"date": "2024-07-04", "close": 1.315, "volume": 951424.0}, {"date": "2024-07-05", "close": 1.325, "volume": 602857.0}, {"date": "2024-07-08", "close": 1.31, "volume": 601452.0}, {"date": "2024-07-09", "close": 1.3, "volume": 1012454.0}, {"date": "2024-07-10", "close": 1.29, "volume": 1166108.0}, {"date": "2024-07-11", "close": 1.3, "volume": 556568.0}, {"date": "2024-07-12", "close": 1.3, "volume": 971845.0}, {"date": "2024-07-15", "close": 1.31, "volume": 962799.0}, {"date": "2024-07-16", "close": 1.29, "volume": 1040732.0}, {"date": "2024-07-17", "close": 1.295, "volume": 1459005.0}, {"date": "2024-07-18", "close": 1.285, "volume": 1408879.0}, {"date": "2024-07-19", "close": 1.285, "volume": 1398703.0}, {"date": "2024-07-22", "close": 1.265, "volume": 1115055.0}, {"date": "2024-07-23", "close": 1.275, "volume": 1001155.0}, {"date": "2024-07-24", "close": 1.26, "volume": 1549114.0}, {"date": "2024-07-25", "close": 1.26, "volume": 1199569.0}, {"date": "2024-07-26", "close": 1.275, "volume": 552440.0}, {"date": "2024-07-29", "close": 1.28, "volume": 1015026.0}, {"date": "2024-07-30", "close": 1.26, "volume": 857941.0}, {"date": "2024-07-31", "close": 1.275, "volume": 1420669.0}, {"date": "2024-08-01", "close": 1.285, "volume": 970165.0}, {"date": "2024-08-02", "close": 1.275, "volume": 1090063.0}, {"date": "2024-08-05", "close": 1.245, "volume": 1842518.0}, {"date": "2024-08-06", "close": 1.25, "volume": 1750939.0}, {"date": "2024-08-07", "close": 1.255, "volume": 946050.0}, {"date": "2024-08-08", "close": 1.245, "volume": 1777886.0}, {"date": "2024-08-09", "close": 1.255, "volume": 1392552.0}, {"date": "2024-08-12", "close": 1.25, "volume": 958001.0}, {"date": "2024-08-13", "close": 1.25, "volume": 1593357.0}, {"date": "2024-08-14", "close": 1.25, "volume": 1463557.0}, {"date": "2024-08-15", "close": 1.245, "volume": 1134882.0}, {"date": "2024-08-16", "close": 1.265, "volume": 779261.0}, {"date": "2024-08-19", "close": 1.275, "volume": 974194.0}, {"date": "2024-08-20", "close": 1.275, "volume": 563012.0}, {"date": "2024-08-21", "close": 1.285, "volume": 901531.0}, {"date": "2024-08-22", "close": 1.3, "volume": 1380697.0}, {"date": "2024-08-23", "close": 1.29, "volume": 618995.0}, {"date": "2024-08-26", "close": 1.305, "volume": 953788.0}, {"date": "2024-08-27", "close": 1.315, "volume": 995613.0}, {"date": "2024-08-28", "close": 1.305, "volume": 722367.0}, {"date": "2024-08-29", "close": 1.32, "volume": 908318.0}, {"date": "2024-08-30", "close": 1.315, "volume": 828157.0}, {"date": "2024-09-02", "close": 1.315, "volume": 857130.0}, {"date": "2024-09-03", "close": 1.305, "volume": 946306.0}, {"date": "2024-09-04", "close": 1.28, "volume": 2077382.0}, {"date": "2024-09-05", "close": 1.275, "volume": 1041571.0}, {"date": "2024-09-06", "close": 1.27, "volume": 1348826.0}, {"date": "2024-09-09", "close": 1.285, "volume": 795143.0}, {"date": "2024-09-10", "close": 1.29, "volume": 404787.0}, {"date": "2024-09-11", "close": 1.29, "volume": 898740.0}, {"date": "2024-09-12", "close": 1.32, "volume": 997225.0}, {"date": "2024-09-13", "close": 1.31, "volume": 1406007.0}, {"date": "2024-09-16", "close": 1.315, "volume": 1586144.0}, {"date": "2024-09-17", "close": 1.32, "volume": 622715.0}, {"date": "2024-09-18", "close": 1.315, "volume": 900716.0}, {"date": "2024-09-19", "close": 1.335, "volume": 1255926.0}, {"date": "2024-09-20", "close": 1.345, "volume": 1065211.0}, {"date": "2024-09-23", "close": 1.34, "volume": 1012183.0}, {"date": "2024-09-24", "close": 1.35, "volume": 1271035.0}, {"date": "2024-09-25", "close": 1.37, "volume": 1250911.0}, {"date": "2024-09-26", "close": 1.385, "volume": 1582634.0}, {"date": "2024-09-27", "close": 1.385, "volume": 1397747.0}, {"date": "2024-09-30", "close": 1.395, "volume": 1076458.0}, {"date": "2024-10-01", "close": 1.37, "volume": 1016644.0}, {"date": "2024-10-02", "close": 1.375, "volume": 1138807.0}, {"date": "2024-10-03", "close": 1.35, "volume": 1195479.0}, {"date": "2024-10-04", "close": 1.375, "volume": 804025.0}, {"date": "2024-10-07", "close": 1.375, "volume": 259616.0}, {"date": "2024-10-08", "close": 1.375, "volume": 815221.0}, {"date": "2024-10-09", "close": 1.38, "volume": 907067.0}, {"date": "2024-10-10", "close": 1.37, "volume": 556808.0}, {"date": "2024-10-11", "close": 1.365, "volume": 978114.0}, {"date": "2024-10-14", "close": 1.37, "volume": 1183356.0}, {"date": "2024-10-15", "close": 1.36, "volume": 1147436.0}, {"date": "2024-10-16", "close": 1.38, "volume": 2125898.0}, {"date": "2024-10-17", "close": 1.37, "volume": 1078928.0}, {"date": "2024-10-18", "close": 1.37, "volume": 800053.0}, {"date": "2024-10-21", "close": 1.37, "volume": 1225876.0}, {"date": "2024-10-22", "close": 1.37, "volume": 1074362.0}, {"date": "2024-10-23", "close": 1.375, "volume": 721706.0}, {"date": "2024-10-24", "close": 1.365, "volume": 1314915.0}, {"date": "2024-10-25", "close": 1.375, "volume": 906849.0}, {"date": "2024-10-28", "close": 1.375, "volume": 915935.0}, {"date": "2024-10-29", "close": 1.38, "volume": 813994.0}, {"date": "2024-10-30", "close": 1.37, "volume": 923650.0}, {"date": "2024-10-31", "close": 1.37, "volume": 613476.0}, {"date": "2024-11-01", "close": 1.36, "volume": 855093.0}, {"date": "2024-11-04", "close": 1.365, "volume": 608473.0}, {"date": "2024-11-05", "close": 1.37, "volume": 639151.0}, {"date": "2024-11-06", "close": 1.355, "volume": 1600551.0}, {"date": "2024-11-07", "close": 1.36, "volume": 1164048.0}, {"date": "2024-11-08", "close": 1.36, "volume": 1538890.0}, {"date": "2024-11-11", "close": 1.34, "volume": 1746790.0}, {"date": "2024-11-12", "close": 1.36, "volume": 1789343.0}, {"date": "2024-11-13", "close": 1.36, "volume": 1197864.0}, {"date": "2024-11-14", "close": 1.355, "volume": 1074729.0}, {"date": "2024-11-15", "close": 1.345, "volume": 1724873.0}, {"date": "2024-11-18", "close": 1.26, "volume": 2207445.0}, {"date": "2024-11-19", "close": 1.275, "volume": 1528848.0}, {"date": "2024-11-20", "close": 1.25, "volume": 2079034.0}, {"date": "2024-11-21", "close": 1.245, "volume": 1022059.0}, {"date": "2024-11-22", "close": 1.235, "volume": 1797803.0}, {"date": "2024-11-25", "close": 1.24, "volume": 921997.0}, {"date": "2024-11-26", "close": 1.25, "volume": 803960.0}, {"date": "2024-11-27", "close": 1.25, "volume": 972380.0}, {"date": "2024-11-28", "close": 1.24, "volume": 1174336.0}, {"date": "2024-11-29", "close": 1.25, "volume": 1045859.0}, {"date": "2024-12-02", "close": 1.245, "volume": 574191.0}, {"date": "2024-12-03", "close": 1.23, "volume": 3273206.0}, {"date": "2024-12-04", "close": 1.225, "volume": 2138473.0}, {"date": "2024-12-05", "close": 1.22, "volume": 2384433.0}, {"date": "2024-12-06", "close": 1.21, "volume": 2204893.0}, {"date": "2024-12-09", "close": 1.23, "volume": 1559667.0}, {"date": "2024-12-10", "close": 1.225, "volume": 1616141.0}, {"date": "2024-12-11", "close": 1.21, "volume": 1292253.0}, {"date": "2024-12-12", "close": 1.22, "volume": 1551131.0}, {"date": "2024-12-13", "close": 1.22, "volume": 1314088.0}, {"date": "2024-12-16", "close": 1.215, "volume": 1686561.0}, {"date": "2024-12-17", "close": 1.23, "volume": 1336929.0}, {"date": "2024-12-18", "close": 1.22, "volume": 1201899.0}, {"date": "2024-12-19", "close": 1.23, "volume": 1201850.0}, {"date": "2024-12-20", "close": 1.22, "volume": 907078.0}, {"date": "2024-12-23", "close": 1.225, "volume": 1064169.0}, {"date": "2024-12-24", "close": 1.24, "volume": 661141.0}, {"date": "2024-12-27", "close": 1.25, "volume": 132080.0}, {"date": "2024-12-30", "close": 1.26, "volume": 424054.0}, {"date": "2024-12-31", "close": 1.255, "volume": 226739.0}, {"date": "2025-01-02", "close": 1.255, "volume": 520631.0}, {"date": "2025-01-03", "close": 1.265, "volume": 599026.0}, {"date": "2025-01-06", "close": 1.27, "volume": 1273469.0}, {"date": "2025-01-07", "close": 1.265, "volume": 1038791.0}, {"date": "2025-01-08", "close": 1.28, "volume": 756521.0}, {"date": "2025-01-09", "close": 1.26, "volume": 859738.0}, {"date": "2025-01-10", "close": 1.25, "volume": 654087.0}, {"date": "2025-01-13", "close": 1.235, "volume": 1030354.0}, {"date": "2025-01-14", "close": 1.245, "volume": 610136.0}, {"date": "2025-01-15", "close": 1.235, "volume": 938462.0}, {"date": "2025-01-16", "close": 1.26, "volume": 1148772.0}, {"date": "2025-01-17", "close": 1.265, "volume": 593320.0}, {"date": "2025-01-20", "close": 1.26, "volume": 837601.0}, {"date": "2025-01-21", "close": 1.26, "volume": 916951.0}, {"date": "2025-01-22", "close": 1.265, "volume": 450140.0}, {"date": "2025-01-23", "close": 1.27, "volume": 504766.0}, {"date": "2025-01-24", "close": 1.265, "volume": 923280.0}, {"date": "2025-01-28", "close": 1.24, "volume": 1374867.0}, {"date": "2025-01-29", "close": 1.25, "volume": 928436.0}, {"date": "2025-01-30", "close": 1.245, "volume": 949721.0}, {"date": "2025-01-31", "close": 1.245, "volume": 639474.0}, {"date": "2025-02-03", "close": 1.235, "volume": 1335450.0}, {"date": "2025-02-04", "close": 1.235, "volume": 713520.0}, {"date": "2025-02-05", "close": 1.235, "volume": 786667.0}, {"date": "2025-02-06", "close": 1.25, "volume": 1229965.0}, {"date": "2025-02-07", "close": 1.26, "volume": 1059826.0}, {"date": "2025-02-10", "close": 1.275, "volume": 1179971.0}, {"date": "2025-02-11", "close": 1.27, "volume": 622721.0}, {"date": "2025-02-12", "close": 1.275, "volume": 960911.0}, {"date": "2025-02-13", "close": 1.29, "volume": 1858550.0}, {"date": "2025-02-14", "close": 1.31, "volume": 1772250.0}, {"date": "2025-02-17", "close": 1.305, "volume": 799466.0}, {"date": "2025-02-18", "close": 1.3, "volume": 1627937.0}, {"date": "2025-02-19", "close": 1.33, "volume": 1449894.0}, {"date": "2025-02-20", "close": 1.32, "volume": 1317999.0}, {"date": "2025-02-21", "close": 1.31, "volume": 653053.0}, {"date": "2025-02-24", "close": 1.295, "volume": 856020.0}, {"date": "2025-02-25", "close": 1.32, "volume": 1062667.0}, {"date": "2025-02-26", "close": 1.31, "volume": 599215.0}, {"date": "2025-02-27", "close": 1.295, "volume": 1336007.0}, {"date": "2025-02-28", "close": 1.26, "volume": 1578493.0}, {"date": "2025-03-03", "close": 1.305, "volume": 829117.0}, {"date": "2025-03-04", "close": 1.295, "volume": 914310.0}, {"date": "2025-03-05", "close": 1.29, "volume": 1227579.0}, {"date": "2025-03-06", "close": 1.27, "volume": 784585.0}, {"date": "2025-03-07", "close": 1.26, "volume": 1191871.0}, {"date": "2025-03-10", "close": 1.28, "volume": 734808.0}, {"date": "2025-03-11", "close": 1.265, "volume": 1960996.0}, {"date": "2025-03-12", "close": 1.26, "volume": 1952558.0}, {"date": "2025-03-13", "close": 1.26, "volume": 1165327.0}, {"date": "2025-03-14", "close": 1.265, "volume": 1042822.0}, {"date": "2025-03-17", "close": 1.26, "volume": 1133615.0}, {"date": "2025-03-18", "close": 1.26, "volume": 420966.0}, {"date": "2025-03-19", "close": 1.27, "volume": 937580.0}, {"date": "2025-03-20", "close": 1.285, "volume": 1234466.0}, {"date": "2025-03-21", "close": 1.275, "volume": 1033380.0}, {"date": "2025-03-24", "close": 1.27, "volume": 891318.0}, {"date": "2025-03-25", "close": 1.275, "volume": 890745.0}, {"date": "2025-03-26", "close": 1.285, "volume": 1364303.0}, {"date": "2025-03-27", "close": 1.285, "volume": 975622.0}, {"date": "2025-03-28", "close": 1.295, "volume": 657188.0}, {"date": "2025-03-31", "close": 1.29, "volume": 1083709.0}, {"date": "2025-04-01", "close": 1.285, "volume": 807763.0}, {"date": "2025-04-02", "close": 1.285, "volume": 1156779.0}, {"date": "2025-04-03", "close": 1.275, "volume": 1358130.0}, {"date": "2025-04-04", "close": 1.235, "volume": 2195802.0}, {"date": "2025-04-07", "close": 1.2, "volume": 2471176.0}, {"date": "2025-04-08", "close": 1.22, "volume": 1406182.0}, {"date": "2025-04-09", "close": 1.22, "volume": 1496965.0}, {"date": "2025-04-10", "close": 1.24, "volume": 2276843.0}, {"date": "2025-04-11", "close": 1.18, "volume": 1721742.0}, {"date": "2025-04-14", "close": 1.185, "volume": 693654.0}, {"date": "2025-04-15", "close": 1.17, "volume": 1187668.0}, {"date": "2025-04-16", "close": 1.155, "volume": 906681.0}, {"date": "2025-04-17", "close": 1.155, "volume": 892618.0}, {"date": "2025-04-22", "close": 1.145, "volume": 1401762.0}, {"date": "2025-04-23", "close": 1.17, "volume": 1683688.0}, {"date": "2025-04-24", "close": 1.175, "volume": 946873.0}, {"date": "2025-04-28", "close": 1.21, "volume": 1465023.0}, {"date": "2025-04-29", "close": 1.2, "volume": 776386.0}, {"date": "2025-04-30", "close": 1.205, "volume": 903463.0}, {"date": "2025-05-01", "close": 1.22, "volume": 443239.0}, {"date": "2025-05-02", "close": 1.215, "volume": 679424.0}, {"date": "2025-05-05", "close": 1.2, "volume": 728491.0}, {"date": "2025-05-06", "close": 1.21, "volume": 963216.0}, {"date": "2025-05-07", "close": 1.205, "volume": 994768.0}, {"date": "2025-05-08", "close": 1.22, "volume": 804484.0}, {"date": "2025-05-09", "close": 1.235, "volume": 899744.0}, {"date": "2025-05-12", "close": 1.245, "volume": 1330998.0}, {"date": "2025-05-13", "close": 1.24, "volume": 943666.0}, {"date": "2025-05-14", "close": 1.255, "volume": 1506666.0}, {"date": "2025-05-15", "close": 1.245, "volume": 962729.0}, {"date": "2025-05-16", "close": 1.26, "volume": 852065.0}, {"date": "2025-05-19", "close": 1.25, "volume": 879751.0}, {"date": "2025-05-20", "close": 1.24, "volume": 985719.0}, {"date": "2025-05-21", "close": 1.235, "volume": 674302.0}, {"date": "2025-05-22", "close": 1.225, "volume": 617204.0}, {"date": "2025-05-23", "close": 1.24, "volume": 1028057.0}, {"date": "2025-05-26", "close": 1.24, "volume": 1218153.0}, {"date": "2025-05-27", "close": 1.23, "volume": 849702.0}, {"date": "2025-05-28", "close": 1.215, "volume": 1201573.0}, {"date": "2025-05-29", "close": 1.22, "volume": 714088.0}, {"date": "2025-05-30", "close": 1.21, "volume": 1365637.0}, {"date": "2025-06-02", "close": 1.205, "volume": 1132360.0}, {"date": "2025-06-03", "close": 1.225, "volume": 1014820.0}, {"date": "2025-06-04", "close": 1.22, "volume": 1243414.0}, {"date": "2025-06-05", "close": 1.215, "volume": 1220418.0}, {"date": "2025-06-06", "close": 1.21, "volume": 1114263.0}, {"date": "2025-06-10", "close": 1.21, "volume": 1512480.0}, {"date": "2025-06-11", "close": 1.205, "volume": 1621240.0}, {"date": "2025-06-12", "close": 1.215, "volume": 1332438.0}, {"date": "2025-06-13", "close": 1.2, "volume": 1426986.0}, {"date": "2025-06-16", "close": 1.21, "volume": 1282129.0}, {"date": "2025-06-17", "close": 1.205, "volume": 1349008.0}, {"date": "2025-06-18", "close": 1.205, "volume": 1111985.0}, {"date": "2025-06-19", "close": 1.21, "volume": 1119649.0}, {"date": "2025-06-20", "close": 1.2, "volume": 1407807.0}, {"date": "2025-06-23", "close": 1.185, "volume": 1637695.0}, {"date": "2025-06-24", "close": 1.19, "volume": 2845556.0}, {"date": "2025-06-25", "close": 1.19, "volume": 1617168.0}, {"date": "2025-06-26", "close": 1.19, "volume": 1354379.0}, {"date": "2025-06-27", "close": 1.19, "volume": 1141602.0}, {"date": "2025-06-30", "close": 1.185, "volume": 1418105.0}, {"date": "2025-07-01", "close": 1.2, "volume": 2195636.0}, {"date": "2025-07-02", "close": 1.235, "volume": 911394.0}, {"date": "2025-07-03", "close": 1.24, "volume": 1172646.0}, {"date": "2025-07-04", "close": 1.255, "volume": 1088682.0}, {"date": "2025-07-07", "close": 1.26, "volume": 1314864.0}, {"date": "2025-07-08", "close": 1.255, "volume": 1714949.0}, {"date": "2025-07-09", "close": 1.26, "volume": 960698.0}, {"date": "2025-07-10", "close": 1.265, "volume": 1080131.0}, {"date": "2025-07-11", "close": 1.27, "volume": 925596.0}, {"date": "2025-07-14", "close": 1.28, "volume": 1055434.0}, {"date": "2025-07-15", "close": 1.29, "volume": 545252.0}, {"date": "2025-07-16", "close": 1.26, "volume": 857929.0}, {"date": "2025-07-17", "close": 1.285, "volume": 872931.0}, {"date": "2025-07-18", "close": 1.28, "volume": 950217.0}, {"date": "2025-07-21", "close": 1.275, "volume": 865553.0}, {"date": "2025-07-22", "close": 1.265, "volume": 726017.0}, {"date": "2025-07-23", "close": 1.265, "volume": 710359.0}, {"date": "2025-07-24", "close": 1.27, "volume": 917929.0}, {"date": "2025-07-25", "close": 1.285, "volume": 563119.0}, {"date": "2025-07-28", "close": 1.28, "volume": 944406.0}, {"date": "2025-07-29", "close": 1.3, "volume": 601056.0}, {"date": "2025-07-30", "close": 1.31, "volume": 1148737.0}, {"date": "2025-07-31", "close": 1.305, "volume": 1214113.0}, {"date": "2025-08-01", "close": 1.3, "volume": 1223332.0}, {"date": "2025-08-04", "close": 1.31, "volume": 1029069.0}, {"date": "2025-08-05", "close": 1.305, "volume": 1039259.0}, {"date": "2025-08-06", "close": 1.325, "volume": 995889.0}, {"date": "2025-08-07", "close": 1.34, "volume": 1009958.0}, {"date": "2025-08-08", "close": 1.315, "volume": 1217107.0}, {"date": "2025-08-11", "close": 1.32, "volume": 1133675.0}, {"date": "2025-08-12", "close": 1.335, "volume": 753846.0}, {"date": "2025-08-13", "close": 1.325, "volume": 1279829.0}, {"date": "2025-08-14", "close": 1.325, "volume": 948481.0}, {"date": "2025-08-15", "close": 1.345, "volume": 1782799.0}, {"date": "2025-08-18", "close": 1.345, "volume": 1083855.0}, {"date": "2025-08-19", "close": 1.31, "volume": 1720943.0}, {"date": "2025-08-20", "close": 1.33, "volume": 1137266.0}, {"date": "2025-08-21", "close": 1.35, "volume": 985397.0}, {"date": "2025-08-22", "close": 1.325, "volume": 1375317.0}, {"date": "2025-08-25", "close": 1.35, "volume": 1371499.0}, {"date": "2025-08-26", "close": 1.35, "volume": 1434494.0}, {"date": "2025-08-27", "close": 1.33, "volume": 792260.0}, {"date": "2025-08-28", "close": 1.33, "volume": 1001054.0}, {"date": "2025-08-29", "close": 1.335, "volume": 802843.0}, {"date": "2025-09-01", "close": 1.33, "volume": 808680.0}, {"date": "2025-09-02", "close": 1.335, "volume": 631143.0}, {"date": "2025-09-03", "close": 1.315, "volume": 1529689.0}, {"date": "2025-09-04", "close": 1.345, "volume": 1269590.0}, {"date": "2025-09-05", "close": 1.36, "volume": 1216324.0}, {"date": "2025-09-08", "close": 1.36, "volume": 859004.0}, {"date": "2025-09-09", "close": 1.36, "volume": 944871.0}, {"date": "2025-09-10", "close": 1.355, "volume": 1131131.0}, {"date": "2025-09-11", "close": 1.355, "volume": 926169.0}, {"date": "2025-09-12", "close": 1.345, "volume": 1311246.0}, {"date": "2025-09-15", "close": 1.35, "volume": 675246.0}, {"date": "2025-09-16", "close": 1.355, "volume": 1174904.0}, {"date": "2025-09-17", "close": 1.36, "volume": 499670.0}, {"date": "2025-09-18", "close": 1.36, "volume": 680959.0}, {"date": "2025-09-19", "close": 1.345, "volume": 1109498.0}, {"date": "2025-09-22", "close": 1.36, "volume": 1135801.0}, {"date": "2025-09-23", "close": 1.38, "volume": 1053926.0}, {"date": "2025-09-24", "close": 1.37, "volume": 1470089.0}, {"date": "2025-09-25", "close": 1.365, "volume": 769724.0}, {"date": "2025-09-26", "close": 1.375, "volume": 657728.0}, {"date": "2025-09-29", "close": 1.37, "volume": 1061037.0}, {"date": "2025-09-30", "close": 1.38, "volume": 842308.0}, {"date": "2025-10-01", "close": 1.385, "volume": 913416.0}, {"date": "2025-10-02", "close": 1.375, "volume": 783146.0}, {"date": "2025-10-03", "close": 1.37, "volume": 998859.0}, {"date": "2025-10-06", "close": 1.365, "volume": 1312203.0}, {"date": "2025-10-07", "close": 1.365, "volume": 908474.0}, {"date": "2025-10-08", "close": 1.38, "volume": 938413.0}, {"date": "2025-10-09", "close": 1.365, "volume": 1075142.0}, {"date": "2025-10-10", "close": 1.375, "volume": 1425301.0}, {"date": "2025-10-13", "close": 1.38, "volume": 1376509.0}, {"date": "2025-10-14", "close": 1.37, "volume": 1258122.0}, {"date": "2025-10-15", "close": 1.365, "volume": 1530528.0}, {"date": "2025-10-16", "close": 1.37, "volume": 1338225.0}, {"date": "2025-10-17", "close": 1.365, "volume": 1087334.0}, {"date": "2025-10-20", "close": 1.375, "volume": 2050796.0}, {"date": "2025-10-21", "close": 1.39, "volume": 1857874.0}, {"date": "2025-10-22", "close": 1.395, "volume": 1243077.0}, {"date": "2025-10-23", "close": 1.4, "volume": 2015814.0}, {"date": "2025-10-24", "close": 1.405, "volume": 955626.0}, {"date": "2025-10-27", "close": 1.4, "volume": 1409313.0}, {"date": "2025-10-28", "close": 1.395, "volume": 2573050.0}, {"date": "2025-10-29", "close": 1.385, "volume": 1475562.0}, {"date": "2025-10-30", "close": 1.375, "volume": 1669712.0}, {"date": "2025-10-31", "close": 1.4, "volume": 1788390.0}, {"date": "2025-11-03", "close": 1.385, "volume": 2144063.0}, {"date": "2025-11-04", "close": 1.295, "volume": 2126548.0}, {"date": "2025-11-05", "close": 1.315, "volume": 1690690.0}, {"date": "2025-11-06", "close": 1.305, "volume": 849052.0}, {"date": "2025-11-07", "close": 1.29, "volume": 1589038.0}, {"date": "2025-11-10", "close": 1.3, "volume": 998167.0}, {"date": "2025-11-11", "close": 1.31, "volume": 1068054.0}, {"date": "2025-11-12", "close": 1.305, "volume": 929254.0}, {"date": "2025-11-13", "close": 1.3, "volume": 880210.0}, {"date": "2025-11-14", "close": 1.31, "volume": 1193724.0}, {"date": "2025-11-17", "close": 1.33, "volume": 769575.0}, {"date": "2025-11-18", "close": 1.3, "volume": 1028575.0}, {"date": "2025-11-19", "close": 1.295, "volume": 1036787.0}, {"date": "2025-11-20", "close": 1.3, "volume": 817822.0}, {"date": "2025-11-21", "close": 1.295, "volume": 894181.0}, {"date": "2025-11-24", "close": 1.29, "volume": 1433215.0}, {"date": "2025-11-25", "close": 1.285, "volume": 1422220.0}, {"date": "2025-11-26", "close": 1.28, "volume": 1192270.0}, {"date": "2025-11-27", "close": 1.275, "volume": 2196326.0}, {"date": "2025-11-28", "close": 1.28, "volume": 827508.0}, {"date": "2025-12-01", "close": 1.29, "volume": 599533.0}, {"date": "2025-12-02", "close": 1.295, "volume": 815641.0}, {"date": "2025-12-03", "close": 1.275, "volume": 1580702.0}, {"date": "2025-12-04", "close": 1.305, "volume": 831043.0}, {"date": "2025-12-05", "close": 1.305, "volume": 744360.0}, {"date": "2025-12-08", "close": 1.3, "volume": 419082.0}, {"date": "2025-12-09", "close": 1.295, "volume": 1309756.0}, {"date": "2025-12-10", "close": 1.29, "volume": 621095.0}, {"date": "2025-12-11", "close": 1.28, "volume": 937025.0}, {"date": "2025-12-12", "close": 1.285, "volume": 1431022.0}, {"date": "2025-12-15", "close": 1.28, "volume": 885902.0}, {"date": "2025-12-16", "close": 1.285, "volume": 929717.0}, {"date": "2025-12-17", "close": 1.285, "volume": 1106614.0}, {"date": "2025-12-18", "close": 1.3, "volume": 451353.0}, {"date": "2025-12-19", "close": 1.3, "volume": 757208.0}, {"date": "2025-12-22", "close": 1.295, "volume": 969802.0}, {"date": "2025-12-23", "close": 1.295, "volume": 741461.0}, {"date": "2025-12-24", "close": 1.305, "volume": 293564.0}, {"date": "2025-12-29", "close": 1.305, "volume": 929393.0}, {"date": "2025-12-30", "close": 1.315, "volume": 483451.0}, {"date": "2025-12-31", "close": 1.315, "volume": 137114.0}, {"date": "2026-01-02", "close": 1.32, "volume": 347282.0}, {"date": "2026-01-05", "close": 1.32, "volume": 631447.0}, {"date": "2026-01-06", "close": 1.32, "volume": 997110.0}, {"date": "2026-01-07", "close": 1.34, "volume": 618165.0}, {"date": "2026-01-08", "close": 1.345, "volume": 702344.0}, {"date": "2026-01-09", "close": 1.34, "volume": 801683.0}, {"date": "2026-01-12", "close": 1.35, "volume": 604814.0}, {"date": "2026-01-13", "close": 1.35, "volume": 909509.0}, {"date": "2026-01-14", "close": 1.36, "volume": 688867.0}, {"date": "2026-01-15", "close": 1.37, "volume": 547016.0}, {"date": "2026-01-16", "close": 1.37, "volume": 980286.0}, {"date": "2026-01-19", "close": 1.365, "volume": 684810.0}, {"date": "2026-01-20", "close": 1.375, "volume": 964658.0}, {"date": "2026-01-21", "close": 1.375, "volume": 911168.0}, {"date": "2026-01-22", "close": 1.36, "volume": 734495.0}, {"date": "2026-01-23", "close": 1.37, "volume": 794310.0}, {"date": "2026-01-27", "close": 1.37, "volume": 746093.0}, {"date": "2026-01-28", "close": 1.37, "volume": 616542.0}, {"date": "2026-01-29", "close": 1.375, "volume": 789916.0}, {"date": "2026-01-30", "close": 1.375, "volume": 750498.0}, {"date": "2026-02-02", "close": 1.36, "volume": 1310606.0}, {"date": "2026-02-03", "close": 1.36, "volume": 947186.0}, {"date": "2026-02-04", "close": 1.365, "volume": 663767.0}, {"date": "2026-02-05", "close": 1.375, "volume": 912680.0}, {"date": "2026-02-06", "close": 1.35, "volume": 1441129.0}, {"date": "2026-02-09", "close": 1.38, "volume": 1437452.0}, {"date": "2026-02-10", "close": 1.375, "volume": 1175462.0}, {"date": "2026-02-11", "close": 1.36, "volume": 781671.0}, {"date": "2026-02-12", "close": 1.365, "volume": 1103835.0}, {"date": "2026-02-13", "close": 1.375, "volume": 2123392.0}, {"date": "2026-02-16", "close": 1.38, "volume": 990506.0}, {"date": "2026-02-17", "close": 1.4, "volume": 1175593.0}, {"date": "2026-02-18", "close": 1.39, "volume": 974233.0}, {"date": "2026-02-19", "close": 1.39, "volume": 1011904.0}, {"date": "2026-02-20", "close": 1.38, "volume": 1076339.0}, {"date": "2026-02-23", "close": 1.39, "volume": 922857.0}, {"date": "2026-02-24", "close": 1.39, "volume": 837525.0}, {"date": "2026-02-25", "close": 1.4, "volume": 910071.0}, {"date": "2026-02-26", "close": 1.425, "volume": 2357039.0}, {"date": "2026-02-27", "close": 1.43, "volume": 1969941.0}, {"date": "2026-03-02", "close": 1.42, "volume": 1285264.0}, {"date": "2026-03-03", "close": 1.395, "volume": 1805959.0}, {"date": "2026-03-04", "close": 1.38, "volume": 1664143.0}, {"date": "2026-03-05", "close": 1.41, "volume": 1358960.0}, {"date": "2026-03-06", "close": 1.4, "volume": 1007813.0}, {"date": "2026-03-09", "close": 1.375, "volume": 1431379.0}, {"date": "2026-03-10", "close": 1.39, "volume": 707102.0}, {"date": "2026-03-11", "close": 1.41, "volume": 1183293.0}, {"date": "2026-03-12", "close": 1.39, "volume": 1435730.0}, {"date": "2026-03-13", "close": 1.37, "volume": 1138102.0}, {"date": "2026-03-16", "close": 1.36, "volume": 968801.0}, {"date": "2026-03-17", "close": 1.395, "volume": 882294.0}, {"date": "2026-03-18", "close": 1.38, "volume": 2275966.0}, {"date": "2026-03-19", "close": 1.38, "volume": 1921856.0}, {"date": "2026-03-20", "close": 1.375, "volume": 1816907.0}, {"date": "2026-03-23", "close": 1.34, "volume": 2565856.0}, {"date": "2026-03-24", "close": 1.345, "volume": 1222293.0}, {"date": "2026-03-25", "close": 1.37, "volume": 1187789.0}, {"date": "2026-03-26", "close": 1.365, "volume": 1377262.0}, {"date": "2026-03-27", "close": 1.365, "volume": 723627.0}, {"date": "2026-03-30", "close": 1.35, "volume": 1150872.0}, {"date": "2026-03-31", "close": 1.355, "volume": 1543502.0}, {"date": "2026-04-01", "close": 1.365, "volume": 1613477.0}, {"date": "2026-04-02", "close": 1.37, "volume": 1130762.0}, {"date": "2026-04-07", "close": 1.39, "volume": 1733161.0}, {"date": "2026-04-08", "close": 1.41, "volume": 2482379.0}, {"date": "2026-04-09", "close": 1.41, "volume": 1106677.0}, {"date": "2026-04-10", "close": 1.405, "volume": 1328840.0}, {"date": "2026-04-13", "close": 1.4, "volume": 1470581.0}, {"date": "2026-04-14", "close": 1.4, "volume": 2053954.0}, {"date": "2026-04-15", "close": 1.33, "volume": 2070020.0}, {"date": "2026-04-16", "close": 1.335, "volume": 1397663.0}, {"date": "2026-04-17", "close": 1.33, "volume": 732614.0}, {"date": "2026-04-20", "close": 1.32, "volume": 656402.0}, {"date": "2026-04-21", "close": 1.335, "volume": 426627.0}, {"date": "2026-04-22", "close": 1.33, "volume": 1279829.0}, {"date": "2026-04-23", "close": 1.33, "volume": 387171.0}, {"date": "2026-04-24", "close": 1.32, "volume": 1171400.0}, {"date": "2026-04-27", "close": 1.315, "volume": 845656.0}, {"date": "2026-04-28", "close": 1.32, "volume": 585421.0}, {"date": "2026-04-29", "close": 1.32, "volume": 439353.0}, {"date": "2026-04-30", "close": 1.325, "volume": 506232.0}, {"date": "2026-05-01", "close": 1.32, "volume": 541149.0}, {"date": "2026-05-04", "close": 1.31, "volume": 1190896.0}, {"date": "2026-05-05", "close": 1.31, "volume": 1053931.0}, {"date": "2026-05-06", "close": 1.34, "volume": 1257512.0}, {"date": "2026-05-07", "close": 1.32, "volume": 1127292.0}, {"date": "2026-05-08", "close": 1.32, "volume": 651787.0}, {"date": "2026-05-11", "close": 1.315, "volume": 523624.0}, {"date": "2026-05-12", "close": 1.335, "volume": 959011.0}, {"date": "2026-05-13", "close": 1.345, "volume": 1096466.0}, {"date": "2026-05-14", "close": 1.33, "volume": 505029.0}, {"date": "2026-05-15", "close": 1.325, "volume": 787948.0}, {"date": "2026-05-18", "close": 1.325, "volume": 1028209.0}, {"date": "2026-05-19", "close": 1.325, "volume": 930731.0}, {"date": "2026-05-20", "close": 1.31, "volume": 1036443.0}, {"date": "2026-05-21", "close": 1.32, "volume": 619074.0}, {"date": "2026-05-22", "close": 1.32, "volume": 537101.0}, {"date": "2026-05-25", "close": 1.31, "volume": 958508.0}, {"date": "2026-05-26", "close": 1.325, "volume": 491910.0}, {"date": "2026-05-27", "close": 1.32, "volume": 2104115.0}, {"date": "2026-05-28", "close": 1.305, "volume": 999099.0}, {"date": "2026-05-29", "close": 1.31, "volume": 819610.0}, {"date": "2026-06-01", "close": 1.31, "volume": 566946.0}, {"date": "2026-06-02", "close": 1.325, "volume": 1066131.0}, {"date": "2026-06-03", "close": 1.335, "volume": 1133744.0}, {"date": "2026-06-04", "close": 1.33, "volume": 1095072.0}, {"date": "2026-06-05", "close": 1.315, "volume": 726891.0}, {"date": "2026-06-09", "close": 1.31, "volume": 1403254.0}, {"date": "2026-06-10", "close": 1.3, "volume": 1251636.0}, {"date": "2026-06-11", "close": 1.3, "volume": 974450.0}, {"date": "2026-06-12", "close": 1.31, "volume": 952726.0}, {"date": "2026-06-15", "close": 1.315, "volume": 1657396.0}, {"date": "2026-06-16", "close": 1.315, "volume": 555422.0}, {"date": "2026-06-17", "close": 1.33, "volume": 779313.0}, {"date": "2026-06-18", "close": 1.33, "volume": 682513.0}, {"date": "2026-06-19", "close": 1.335, "volume": 1130449.0}, {"date": "2026-06-22", "close": 1.315, "volume": 1405163.0}, {"date": "2026-06-23", "close": 1.32, "volume": 1048827.0}, {"date": "2026-06-24", "close": 1.33, "volume": 1218080.0}, {"date": "2026-06-25", "close": 1.325, "volume": 1286490.0}, {"date": "2026-06-26", "close": 1.33, "volume": 992181.0}, {"date": "2026-06-29", "close": 1.33, "volume": 651899.0}, {"date": "2026-06-30", "close": 1.335, "volume": 1085850.0}, {"date": "2026-07-01", "close": 1.345, "volume": 937206.0}, {"date": "2026-07-02", "close": 1.36, "volume": 908134.0}, {"date": "2026-07-03", "close": 1.38, "volume": 1056279.0}, {"date": "2026-07-06", "close": 1.395, "volume": 1270924.0}, {"date": "2026-07-07", "close": 1.385, "volume": 972296.0}, {"date": "2026-07-08", "close": 1.375, "volume": 755522.0}, {"date": "2026-07-09", "close": 1.385, "volume": 442960.0}, {"date": "2026-07-10", "close": 1.4, "volume": 1148087.0}, {"date": "2026-07-13", "close": 1.375, "volume": 839427.0}, {"date": "2026-07-14", "close": 1.375, "volume": 424477.0}, {"date": "2026-07-15", "close": 1.36, "volume": 1002142.0}, {"date": "2026-07-16", "close": 1.375, "volume": 808447.0}, {"date": "2026-07-17", "close": 1.37, "volume": 559794.0}, {"date": "2026-07-20", "close": 1.39, "volume": 663939.0}, {"date": "2026-07-21", "close": 1.375, "volume": 723571.0}, {"date": "2026-07-22", "close": 1.385, "volume": 266041.0}, {"date": "2026-07-23", "close": 1.38, "volume": 694866.0}, {"date": "2026-07-24", "close": 1.385, "volume": 1012631.0}, {"date": "2026-07-27", "close": 1.375, "volume": 869677.0}, {"date": "2026-07-28", "close": 1.38, "volume": 450031.0}, {"date": "2026-07-29", "close": 1.395, "volume": 1465715.0}, {"date": "2026-07-30", "close": 1.405, "volume": 1111631.0}, {"date": "2026-07-31", "close": 1.395, "volume": 1190805.0}, {"date": "2026-08-03", "close": 1.395, "volume": 664339.0}, {"date": "2026-08-04", "close": 1.4, "volume": 877707.0}, {"date": "2026-08-05", "close": 1.395, "volume": 1195001.0}, {"date": "2026-08-10", "close": 1.345, "volume": 3902470.0}, {"date": "2026-08-11", "close": 1.36, "volume": 2276274.0}, {"date": "2026-08-12", "close": 1.355, "volume": 1271538.0}, {"date": "2026-08-13", "close": 1.35, "volume": 1540465.0}, {"date": "2026-08-14", "close": 1.335, "volume": 1891424.0}, {"date": "2026-08-17", "close": 1.33, "volume": 2790644.0}, {"date": "2026-08-18", "close": 1.33, "volume": 2292770.0}, {"date": "2026-08-19", "close": 1.335, "volume": 2936173.0}, {"date": "2026-08-20", "close": 1.34, "volume": 1020057.0}, {"date": "2026-08-21", "close": 1.335, "volume": 1269070.0}, {"date": "2026-08-24", "close": 1.33, "volume": 1990925.0}, {"date": "2026-08-25", "close": 1.335, "volume": 1162401.0}, {"date": "2026-08-26", "close": 1.33, "volume": 1240688.0}, {"date": "2026-08-27", "close": 1.34, "volume": 1225364.0}, {"date": "2026-08-28", "close": 1.33, "volume": 1528968.0}, {"date": "2026-08-31", "close": 1.325, "volume": 1479339.0}, {"date": "2026-09-01", "close": 1.33, "volume": 1159033.0}, {"date": "2026-09-02", "close": 1.32, "volume": 1582894.0}, {"date": "2026-09-03", "close": 1.315, "volume": 1976229.0}, {"date": "2026-09-04", "close": 1.315, "volume": 1327705.0}, {"date": "2026-09-07", "close": 1.32, "volume": 1298937.0}], "refreshing": true}