{"ticker": "WMA", "overview": {"name": "WAM Alternative Assets 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": "WMA", "has_prices": true, "as_of": "2026-09-07", "last": 0.98, "prev_close": 0.975, "change": 0.0050000000000000044, "change_pct": 0.0051282051282051325, "session_volume": 70825.0, "vwap_5": 0.980440217563166, "vwap_20": 0.9886342658352055, "vwap_60": 0.9851151075063143, "vwap_250": 1.0006133441085445, "high_52w": 1.04, "low_52w": 0.955, "avg_volume_20": 130244.6, "sessions": 400, "market_cap": {"value": 190536155.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03099895", "src": "ASX", "ticker": "WMA", "cik": "", "company": "WAM Alternative Assets Limited", "company_raw": "WAM Alternative Assets Limited", "who": "hub24 Limited ABN 87 124 891 685 (HUB) Investment Administration Services Pty Ltd", "who_key": "HUB24 Limited ABN 87 124 891 685 (HUB) Investment Administration Services Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "HUB24 Limited ABN 87 124 891 685 (HUB) Investment Administration Services Pty Ltd is accumulating WMA \u2014 5.02% to 6.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099895", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "BRUCE TOMLINSON", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151585-2A1705509", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "TORTY HOWARD", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151591-2A1705514", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "HUB24 Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.07, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099895-2A1677252", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Miles Staude", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-27", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-15", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-15", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-12", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-11", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-08", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-07", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-06", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-05", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cottier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-02", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-01", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-30", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Siew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-28", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-25", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-24", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-22", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-21", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-18", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Wilson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-17", "source_url": "https://www.marketindex.com.au/asx/wma", "needs_ocr": 0}], "directors": [{"name": "TORTY HOWARD", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "BRUCE TOMLINSON", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "Peter Wade", "first_seen": "2018-10-03", "last_seen": "2018-12-03", "status": "past", "notices": 2}, {"name": "Paul Masi", "first_seen": "2018-12-03", "last_seen": "2018-12-03", "status": "past", "notices": 1}, {"name": "John Baillie", "first_seen": "2018-12-03", "last_seen": "2018-12-03", "status": "past", "notices": 1}, {"name": "Andrew Champion", "first_seen": "2018-12-03", "last_seen": "2018-12-03", "status": "past", "notices": 1}, {"name": "Kym Evans", "first_seen": "2018-12-03", "last_seen": "2019-09-10", "status": "past", "notices": 2}, {"name": "Adrian Siew", "first_seen": "2020-09-09", "last_seen": "2020-09-29", "status": "past", "notices": 2}, {"name": "Michael Cottier", "first_seen": "2020-10-02", "last_seen": "2020-10-02", "status": "past", "notices": 1}, {"name": "Geoff Wilson AO", "first_seen": "2020-09-09", "last_seen": "2020-10-15", "status": "past", "notices": 25}, {"name": "Miles Staude", "first_seen": "2020-10-27", "last_seen": "2020-10-27", "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": "2026-10-21", "form": "Security Holder Details", "title": "Torty Howard Appendix 3X", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151591-2A1705514"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Bruce Tomlinson Appendix 3X", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151585-2A1705509"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Kym Evans Appendix 3Z", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151581-2A1705506"}, {"date": "2026-10-15", "form": "Other", "title": "Notice of Annual General Meeting/Proxy and Question Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149157-2A1704461"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "September 2026 Investment Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148106-2A1703930"}], "performance": {"ticker": "WMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-06-16", "close": 0.98494991, "volume": 64407.0}, {"date": "2014-06-17", "close": 0.98009794, "volume": 5797.0}, {"date": "2014-06-18", "close": 0.970394, "volume": 41571.0}, {"date": "2014-06-19", "close": 0.970394, "volume": 2391.0}, {"date": "2014-06-20", "close": 0.970394, "volume": 108719.0}, {"date": "2014-06-23", "close": 0.970394, "volume": 12881.0}, {"date": "2014-06-24", "close": 0.970394, "volume": 90097.0}, {"date": "2014-06-25", "close": 0.98009794, "volume": 7571.0}, {"date": "2014-06-27", "close": 0.96069006, "volume": 20610.0}, {"date": "2014-06-30", "close": 0.970394, "volume": 15558.0}, {"date": "2014-07-01", "close": 0.970394, "volume": 72036.0}, {"date": "2014-07-02", "close": 0.970394, "volume": 30209.0}, {"date": "2014-07-03", "close": 0.970394, "volume": 17878.0}, {"date": "2014-07-04", "close": 0.970394, "volume": 9269.0}, {"date": "2014-07-07", "close": 0.970394, "volume": 30915.0}, {"date": "2014-07-09", "close": 0.96554203, "volume": 27425.0}, {"date": "2014-07-10", "close": 0.95583809, "volume": 17728.0}, {"date": "2014-07-11", "close": 0.96069006, "volume": 31751.0}, {"date": "2014-07-14", "close": 0.96554203, "volume": 30915.0}, {"date": "2014-07-15", "close": 0.96554203, "volume": 17201.0}, {"date": "2014-07-16", "close": 0.96554203, "volume": 117805.0}, {"date": "2014-07-17", "close": 0.96069006, "volume": 95837.0}, {"date": "2014-07-18", "close": 0.94128218, "volume": 48455.0}, {"date": "2014-07-21", "close": 0.96554203, "volume": 67025.0}, {"date": "2014-07-23", "close": 0.96069006, "volume": 56798.0}, {"date": "2014-07-24", "close": 0.96554203, "volume": 75564.0}, {"date": "2014-07-25", "close": 0.96554203, "volume": 161339.0}, {"date": "2014-07-28", "close": 0.96069006, "volume": 68384.0}, {"date": "2014-07-29", "close": 0.96069006, "volume": 56937.0}, {"date": "2014-07-30", "close": 0.94613415, "volume": 51525.0}, {"date": "2014-07-31", "close": 0.96069006, "volume": 72445.0}, {"date": "2014-08-01", "close": 0.94128218, "volume": 61417.0}, {"date": "2014-08-04", "close": 0.94128218, "volume": 36923.0}, {"date": "2014-08-05", "close": 0.94128218, "volume": 41220.0}, {"date": "2014-08-06", "close": 0.93643021, "volume": 144344.0}, {"date": "2014-08-07", "close": 0.96069006, "volume": 34256.0}, {"date": "2014-08-11", "close": 0.95098612, "volume": 27304.0}, {"date": "2014-08-12", "close": 0.94613415, "volume": 56098.0}, {"date": "2014-08-13", "close": 0.93157824, "volume": 18053.0}, {"date": "2014-08-14", "close": 0.94128218, "volume": 64282.0}, {"date": "2014-08-15", "close": 0.94128218, "volume": 440.0}, {"date": "2014-08-18", "close": 0.94128218, "volume": 38642.0}, {"date": "2014-08-19", "close": 0.93157824, "volume": 77598.0}, {"date": "2014-08-20", "close": 0.970394, "volume": 26591.0}, {"date": "2014-08-21", "close": 0.93157824, "volume": 10305.0}, {"date": "2014-08-22", "close": 0.93157824, "volume": 5153.0}, {"date": "2014-08-25", "close": 0.95098612, "volume": 46383.0}, {"date": "2014-08-26", "close": 0.94613415, "volume": 31249.0}, {"date": "2014-08-27", "close": 0.94613415, "volume": 17025.0}, {"date": "2014-08-28", "close": 0.95098612, "volume": 3474.0}, {"date": "2014-08-29", "close": 0.93643021, "volume": 56106.0}, {"date": "2014-09-01", "close": 0.93157824, "volume": 60551.0}, {"date": "2014-09-02", "close": 0.93157824, "volume": 20720.0}, {"date": "2014-09-03", "close": 0.94128218, "volume": 27277.0}, {"date": "2014-09-04", "close": 0.93157824, "volume": 25155.0}, {"date": "2014-09-05", "close": 0.94128218, "volume": 20610.0}, {"date": "2014-09-08", "close": 0.94128218, "volume": 24502.0}, {"date": "2014-09-09", "close": 0.95098612, "volume": 74175.0}, {"date": "2014-09-10", "close": 0.94128218, "volume": 90557.0}, {"date": "2014-09-11", "close": 0.94128218, "volume": 4122.0}, {"date": "2014-09-12", "close": 0.95098612, "volume": 1879.0}, {"date": "2014-09-15", "close": 0.94128218, "volume": 6981.0}, {"date": "2014-09-16", "close": 0.94128218, "volume": 15458.0}, {"date": "2014-09-17", "close": 0.94128218, "volume": 10305.0}, {"date": "2014-09-18", "close": 0.95098612, "volume": 16488.0}, {"date": "2014-09-19", "close": 0.92672627, "volume": 94807.0}, {"date": "2014-09-22", "close": 0.93157824, "volume": 3092.0}, {"date": "2014-09-23", "close": 0.94613415, "volume": 30678.0}, {"date": "2014-09-25", "close": 0.94128218, "volume": 12366.0}, {"date": "2014-09-29", "close": 0.94613415, "volume": 18101.0}, {"date": "2014-09-30", "close": 0.93157824, "volume": 12596.0}, {"date": "2014-10-01", "close": 0.95098612, "volume": 35261.0}, {"date": "2014-10-02", "close": 0.93643021, "volume": 90065.0}, {"date": "2014-10-03", "close": 0.9218743, "volume": 16878.0}, {"date": "2014-10-06", "close": 0.9218743, "volume": 23348.0}, {"date": "2014-10-07", "close": 0.90246642, "volume": 31865.0}, {"date": "2014-10-08", "close": 0.90246642, "volume": 312.0}, {"date": "2014-10-09", "close": 0.91702233, "volume": 5153.0}, {"date": "2014-10-10", "close": 0.94128218, "volume": 22342.0}, {"date": "2014-10-14", "close": 0.94128218, "volume": 11878.0}, {"date": "2014-10-15", "close": 0.94128218, "volume": 13828.0}, {"date": "2014-10-16", "close": 0.94128218, "volume": 15654.0}, {"date": "2014-10-17", "close": 0.95098612, "volume": 15753.0}, {"date": "2014-10-20", "close": 0.95098612, "volume": 46409.0}, {"date": "2014-10-21", "close": 0.95098612, "volume": 4183.0}, {"date": "2014-10-24", "close": 0.93157824, "volume": 34406.0}, {"date": "2014-10-27", "close": 0.94128218, "volume": 5765.0}, {"date": "2014-10-28", "close": 0.95098612, "volume": 16261.0}, {"date": "2014-10-29", "close": 0.93157824, "volume": 87593.0}, {"date": "2014-10-30", "close": 0.9218743, "volume": 7214.0}, {"date": "2014-10-31", "close": 0.94128218, "volume": 34709.0}, {"date": "2014-11-03", "close": 0.94128218, "volume": 16810.0}, {"date": "2014-11-04", "close": 0.94128218, "volume": 33969.0}, {"date": "2014-11-05", "close": 0.93643021, "volume": 88830.0}, {"date": "2014-11-06", "close": 0.93157824, "volume": 25929.0}, {"date": "2014-11-07", "close": 0.93157824, "volume": 103653.0}, {"date": "2014-11-10", "close": 0.9218743, "volume": 148706.0}, {"date": "2014-11-11", "close": 0.93643021, "volume": 24667.0}, {"date": "2014-11-12", "close": 0.92672627, "volume": 16641.0}, {"date": "2014-11-13", "close": 0.91702233, "volume": 9707.0}, {"date": "2014-11-14", "close": 0.91217036, "volume": 10924.0}, {"date": "2014-11-17", "close": 0.91217036, "volume": 74608.0}, {"date": "2014-11-18", "close": 0.91217036, "volume": 23243.0}, {"date": "2014-11-19", "close": 0.91217036, "volume": 51499.0}, {"date": "2014-11-20", "close": 0.91217036, "volume": 36622.0}, {"date": "2014-11-21", "close": 0.90731839, "volume": 70523.0}, {"date": "2014-11-24", "close": 0.93643021, "volume": 25134.0}, {"date": "2014-11-25", "close": 0.93643021, "volume": 15458.0}, {"date": "2014-11-26", "close": 0.94128218, "volume": 14417.0}, {"date": "2014-11-27", "close": 0.94613415, "volume": 195998.0}, {"date": "2014-11-28", "close": 0.94128218, "volume": 29012.0}, {"date": "2014-12-01", "close": 0.8733546, "volume": 120014.0}, {"date": "2014-12-02", "close": 0.94613415, "volume": 44570.0}, {"date": "2014-12-03", "close": 0.94613415, "volume": 25667.0}, {"date": "2014-12-04", "close": 0.93157824, "volume": 20610.0}, {"date": "2014-12-05", "close": 0.95098612, "volume": 35102.0}, {"date": "2014-12-08", "close": 0.9218743, "volume": 34414.0}, {"date": "2014-12-10", "close": 0.94128218, "volume": 63198.0}, {"date": "2014-12-11", "close": 0.95098612, "volume": 123686.0}, {"date": "2014-12-12", "close": 0.95098612, "volume": 26309.0}, {"date": "2014-12-15", "close": 0.94613415, "volume": 25835.0}, {"date": "2014-12-16", "close": 0.9218743, "volume": 44347.0}, {"date": "2014-12-17", "close": 0.9218743, "volume": 38094.0}, {"date": "2014-12-18", "close": 0.93157824, "volume": 10305.0}, {"date": "2014-12-19", "close": 0.9218743, "volume": 107894.0}, {"date": "2014-12-22", "close": 0.93157824, "volume": 52901.0}, {"date": "2014-12-23", "close": 0.9218743, "volume": 65900.0}, {"date": "2014-12-29", "close": 0.94128218, "volume": 40870.0}, {"date": "2014-12-30", "close": 0.91702233, "volume": 51525.0}, {"date": "2014-12-31", "close": 0.94128218, "volume": 5153.0}, {"date": "2015-01-05", "close": 0.9218743, "volume": 32304.0}, {"date": "2015-01-06", "close": 0.9218743, "volume": 88419.0}, {"date": "2015-01-09", "close": 0.9218743, "volume": 50489.0}, {"date": "2015-01-12", "close": 0.9218743, "volume": 17105.0}, {"date": "2015-01-13", "close": 0.9218743, "volume": 20879.0}, {"date": "2015-01-14", "close": 0.9218743, "volume": 101329.0}, {"date": "2015-01-15", "close": 0.89276248, "volume": 12881.0}, {"date": "2015-01-16", "close": 0.9218743, "volume": 13397.0}, {"date": "2015-01-20", "close": 0.91217036, "volume": 51525.0}, {"date": "2015-01-21", "close": 0.91217036, "volume": 84353.0}, {"date": "2015-01-23", "close": 0.86365066, "volume": 5485.0}, {"date": "2015-01-27", "close": 0.90246642, "volume": 5153.0}, {"date": "2015-01-28", "close": 0.90246642, "volume": 15458.0}, {"date": "2015-01-29", "close": 0.94128218, "volume": 123246.0}, {"date": "2015-01-30", "close": 0.91217036, "volume": 7925.0}, {"date": "2015-02-02", "close": 0.95098612, "volume": 148280.0}, {"date": "2015-02-03", "close": 0.96069006, "volume": 43037.0}, {"date": "2015-02-04", "close": 1.00920976, "volume": 100732.0}, {"date": "2015-02-05", "close": 1.0189137, "volume": 98329.0}, {"date": "2015-02-06", "close": 1.04802552, "volume": 23163.0}, {"date": "2015-02-09", "close": 1.03832158, "volume": 6388.0}, {"date": "2015-02-10", "close": 0.98980188, "volume": 30915.0}, {"date": "2015-02-11", "close": 1.03832158, "volume": 14173.0}, {"date": "2015-02-12", "close": 1.03832158, "volume": 38670.0}, {"date": "2015-02-13", "close": 1.03832158, "volume": 10593.0}, {"date": "2015-02-17", "close": 0.98980188, "volume": 51525.0}, {"date": "2015-02-18", "close": 1.02861764, "volume": 6411.0}, {"date": "2015-02-19", "close": 1.00920976, "volume": 3884.0}, {"date": "2015-02-20", "close": 0.99465385, "volume": 48302.0}, {"date": "2015-02-23", "close": 0.99465385, "volume": 52037.0}, {"date": "2015-02-24", "close": 0.99465385, "volume": 20714.0}, {"date": "2015-02-25", "close": 0.99950582, "volume": 81899.0}, {"date": "2015-02-26", "close": 1.02861764, "volume": 61295.0}, {"date": "2015-02-27", "close": 1.02861764, "volume": 134857.0}, {"date": "2015-03-02", "close": 1.0189137, "volume": 208416.0}, {"date": "2015-03-03", "close": 1.00435779, "volume": 167129.0}, {"date": "2015-03-04", "close": 0.98980188, "volume": 34208.0}, {"date": "2015-03-05", "close": 1.00435779, "volume": 46295.0}, {"date": "2015-03-06", "close": 1.00920976, "volume": 44029.0}, {"date": "2015-03-09", "close": 1.0674334, "volume": 35452.0}, {"date": "2015-03-10", "close": 1.03832158, "volume": 52182.0}, {"date": "2015-03-11", "close": 1.0189137, "volume": 16339.0}, {"date": "2015-03-12", "close": 1.0189137, "volume": 33639.0}, {"date": "2015-03-13", "close": 1.0674334, "volume": 52411.0}, {"date": "2015-03-16", "close": 1.0674334, "volume": 11187.0}, {"date": "2015-03-17", "close": 1.1159531, "volume": 21542.0}, {"date": "2015-03-18", "close": 1.04802552, "volume": 25551.0}, {"date": "2015-03-20", "close": 1.05772946, "volume": 26481.0}, {"date": "2015-03-23", "close": 1.03832158, "volume": 25622.0}, {"date": "2015-03-25", "close": 1.03832158, "volume": 20610.0}, {"date": "2015-03-26", "close": 1.0674334, "volume": 12332.0}, {"date": "2015-03-27", "close": 1.0674334, "volume": 13011.0}, {"date": "2015-03-30", "close": 1.08684128, "volume": 77887.0}, {"date": "2015-03-31", "close": 1.08684128, "volume": 39218.0}, {"date": "2015-04-01", "close": 1.04802552, "volume": 20977.0}, {"date": "2015-04-02", "close": 1.0674334, "volume": 10058.0}, {"date": "2015-04-07", "close": 1.0674334, "volume": 19711.0}, {"date": "2015-04-08", "close": 1.05772946, "volume": 41220.0}, {"date": "2015-04-09", "close": 1.04802552, "volume": 44160.0}, {"date": "2015-04-10", "close": 1.05772946, "volume": 103221.0}, {"date": "2015-04-13", "close": 1.02376567, "volume": 94264.0}, {"date": "2015-04-14", "close": 1.0189137, "volume": 110878.0}, {"date": "2015-04-15", "close": 1.00172262, "volume": 84514.0}, {"date": "2015-04-16", "close": 0.96243938, "volume": 214028.0}, {"date": "2015-04-17", "close": 1.055737075, "volume": 6660.0}, {"date": "2015-04-20", "close": 1.03118505, "volume": 69699.0}, {"date": "2015-04-21", "close": 1.00172262, "volume": 46470.0}, {"date": "2015-04-22", "close": 1.04100586, "volume": 77285.0}, {"date": "2015-04-23", "close": 1.036095455, "volume": 129460.0}, {"date": "2015-04-24", "close": 1.03118505, "volume": 54826.0}, {"date": "2015-04-27", "close": 1.02136424, "volume": 36169.0}, {"date": "2015-04-28", "close": 1.00172262, "volume": 10707.0}, {"date": "2015-04-29", "close": 1.03118505, "volume": 60010.0}, {"date": "2015-05-01", "close": 1.03118505, "volume": 967.0}, {"date": "2015-05-04", "close": 1.03118505, "volume": 3915.0}, {"date": "2015-05-05", "close": 1.04100586, "volume": 55737.0}, {"date": "2015-05-06", "close": 1.05082667, "volume": 64197.0}, {"date": "2015-05-07", "close": 1.05082667, "volume": 26850.0}, {"date": "2015-05-08", "close": 1.05082667, "volume": 8062.0}, {"date": "2015-05-11", "close": 1.01154343, "volume": 34020.0}, {"date": "2015-05-12", "close": 1.02136424, "volume": 61362.0}, {"date": "2015-05-13", "close": 0.99190181, "volume": 13577.0}, {"date": "2015-05-14", "close": 1.00172262, "volume": 50912.0}, {"date": "2015-05-15", "close": 1.02136424, "volume": 44863.0}, {"date": "2015-05-18", "close": 1.01154343, "volume": 5091.0}, {"date": "2015-05-19", "close": 0.982081, "volume": 100282.0}, {"date": "2015-05-20", "close": 0.982081, "volume": 37741.0}, {"date": "2015-05-21", "close": 0.982081, "volume": 41748.0}, {"date": "2015-05-22", "close": 0.96243938, "volume": 19347.0}, {"date": "2015-05-25", "close": 0.957528975, "volume": 89348.0}, {"date": "2015-05-26", "close": 0.94279776, "volume": 95818.0}, {"date": "2015-05-27", "close": 0.97226019, "volume": 79740.0}, {"date": "2015-05-28", "close": 0.97226019, "volume": 28330.0}, {"date": "2015-05-29", "close": 0.957528975, "volume": 27615.0}, {"date": "2015-06-01", "close": 0.97226019, "volume": 9724.0}, {"date": "2015-06-02", "close": 0.967349785, "volume": 45821.0}, {"date": "2015-06-03", "close": 0.94279776, "volume": 201670.0}, {"date": "2015-06-04", "close": 0.947708165, "volume": 38489.0}, {"date": "2015-06-05", "close": 0.96243938, "volume": 17974.0}, {"date": "2015-06-09", "close": 0.977170595, "volume": 105116.0}, {"date": "2015-06-10", "close": 0.95261857, "volume": 24102.0}, {"date": "2015-06-11", "close": 0.937887355, "volume": 84418.0}, {"date": "2015-06-12", "close": 0.96243938, "volume": 150346.0}, {"date": "2015-06-15", "close": 0.982081, "volume": 127025.0}, {"date": "2015-06-16", "close": 0.96243938, "volume": 60360.0}, {"date": "2015-06-17", "close": 0.947708165, "volume": 137930.0}, {"date": "2015-06-18", "close": 0.967349785, "volume": 162879.0}, {"date": "2015-06-19", "close": 0.947708165, "volume": 99522.0}, {"date": "2015-06-22", "close": 0.947708165, "volume": 30015.0}, {"date": "2015-06-23", "close": 0.94279776, "volume": 29134.0}, {"date": "2015-06-24", "close": 0.97226019, "volume": 20035.0}, {"date": "2015-06-25", "close": 0.982081, "volume": 67883.0}, {"date": "2015-06-26", "close": 0.95261857, "volume": 91642.0}, {"date": "2015-06-29", "close": 0.957528975, "volume": 108092.0}, {"date": "2015-06-30", "close": 0.982081, "volume": 87464.0}, {"date": "2015-07-01", "close": 0.97226019, "volume": 36084.0}, {"date": "2015-07-02", "close": 0.982081, "volume": 10802.0}, {"date": "2015-07-03", "close": 0.982081, "volume": 27710.0}, {"date": "2015-07-06", "close": 0.982081, "volume": 1018.0}, {"date": "2015-07-07", "close": 0.977170595, "volume": 10182.0}, {"date": "2015-07-08", "close": 0.97226019, "volume": 86551.0}, {"date": "2015-07-09", "close": 0.93297695, "volume": 164925.0}, {"date": "2015-07-10", "close": 0.95261857, "volume": 475243.0}, {"date": "2015-07-14", "close": 0.99190181, "volume": 117948.0}, {"date": "2015-07-15", "close": 0.99190181, "volume": 11980.0}, {"date": "2015-07-16", "close": 0.982081, "volume": 73337.0}, {"date": "2015-07-17", "close": 0.982081, "volume": 9164.0}, {"date": "2015-07-21", "close": 0.967349785, "volume": 108581.0}, {"date": "2015-07-22", "close": 0.95261857, "volume": 33850.0}, {"date": "2015-07-23", "close": 0.982081, "volume": 42529.0}, {"date": "2015-07-24", "close": 1.00172262, "volume": 13825.0}, {"date": "2015-07-27", "close": 0.99190181, "volume": 104956.0}, {"date": "2015-07-28", "close": 0.99190181, "volume": 91642.0}, {"date": "2015-07-29", "close": 1.01154343, "volume": 71277.0}, {"date": "2015-07-30", "close": 1.01154343, "volume": 43563.0}, {"date": "2015-07-31", "close": 1.00172262, "volume": 77428.0}, {"date": "2015-08-03", "close": 1.00172262, "volume": 99206.0}, {"date": "2015-08-04", "close": 1.00172262, "volume": 35639.0}, {"date": "2015-08-06", "close": 1.00172262, "volume": 80569.0}, {"date": "2015-08-07", "close": 1.01154343, "volume": 37206.0}, {"date": "2015-08-10", "close": 1.00172262, "volume": 47967.0}, {"date": "2015-08-11", "close": 1.00172262, "volume": 16971.0}, {"date": "2015-08-12", "close": 1.006633025, "volume": 45821.0}, {"date": "2015-08-13", "close": 1.00172262, "volume": 82302.0}, {"date": "2015-08-14", "close": 1.02136424, "volume": 143852.0}, {"date": "2015-08-17", "close": 1.02136424, "volume": 8197.0}, {"date": "2015-08-18", "close": 1.02136424, "volume": 29865.0}, {"date": "2015-08-19", "close": 1.00172262, "volume": 127281.0}, {"date": "2015-08-20", "close": 1.00172262, "volume": 66241.0}, {"date": "2015-08-21", "close": 0.982081, "volume": 181031.0}, {"date": "2015-08-24", "close": 0.982081, "volume": 152183.0}, {"date": "2015-08-25", "close": 0.96243938, "volume": 62513.0}, {"date": "2015-08-26", "close": 0.96243938, "volume": 58968.0}, {"date": "2015-08-27", "close": 0.99190181, "volume": 89034.0}, {"date": "2015-08-28", "close": 1.01154343, "volume": 80843.0}, {"date": "2015-08-31", "close": 1.01154343, "volume": 61175.0}, {"date": "2015-09-01", "close": 1.01154343, "volume": 110828.0}, {"date": "2015-09-02", "close": 1.006633025, "volume": 82371.0}, {"date": "2015-09-03", "close": 1.00172262, "volume": 75291.0}, {"date": "2015-09-04", "close": 1.006633025, "volume": 88498.0}, {"date": "2015-09-07", "close": 1.00172262, "volume": 15274.0}, {"date": "2015-09-08", "close": 1.01154343, "volume": 99222.0}, {"date": "2015-09-09", "close": 1.006633025, "volume": 156219.0}, {"date": "2015-09-10", "close": 0.97226019, "volume": 94050.0}, {"date": "2015-09-11", "close": 0.97226019, "volume": 47104.0}, {"date": "2015-09-14", "close": 0.982081, "volume": 43117.0}, {"date": "2015-09-15", "close": 0.99190181, "volume": 132655.0}, {"date": "2015-09-16", "close": 1.01154343, "volume": 165321.0}, {"date": "2015-09-17", "close": 1.01154343, "volume": 174769.0}, {"date": "2015-09-18", "close": 1.01154343, "volume": 139197.0}, {"date": "2015-09-21", "close": 1.006633025, "volume": 72030.0}, {"date": "2015-09-22", "close": 1.01154343, "volume": 208799.0}, {"date": "2015-09-23", "close": 1.01154343, "volume": 87105.0}, {"date": "2015-09-24", "close": 1.02136424, "volume": 221766.0}, {"date": "2015-09-25", "close": 1.02136424, "volume": 5605.0}, {"date": "2015-09-28", "close": 1.02136424, "volume": 83072.0}, {"date": "2015-09-29", "close": 1.01154343, "volume": 75843.0}, {"date": "2015-09-30", "close": 1.016453835, "volume": 33320.0}, {"date": "2015-10-01", "close": 1.01154343, "volume": 114792.0}, {"date": "2015-10-05", "close": 1.00172262, "volume": 77707.0}, {"date": "2015-10-06", "close": 1.00172262, "volume": 144594.0}, {"date": "2015-10-07", "close": 1.01154343, "volume": 118037.0}, {"date": "2015-10-08", "close": 1.00172262, "volume": 417894.0}, {"date": "2015-10-09", "close": 1.00172262, "volume": 349462.0}, {"date": "2015-10-12", "close": 1.00172262, "volume": 321484.0}, {"date": "2015-10-13", "close": 1.00172262, "volume": 276961.0}, {"date": "2015-10-14", "close": 1.00172262, "volume": 559214.0}, {"date": "2015-10-15", "close": 1.00172262, "volume": 591822.0}, {"date": "2015-10-16", "close": 1.02136424, "volume": 477751.0}, {"date": "2015-10-19", "close": 1.04100586, "volume": 314557.0}, {"date": "2015-10-20", "close": 1.03118505, "volume": 218537.0}, {"date": "2015-10-21", "close": 1.016453835, "volume": 50961.0}, {"date": "2015-10-22", "close": 1.02136424, "volume": 59960.0}, {"date": "2015-10-23", "close": 1.03118505, "volume": 208775.0}, {"date": "2015-10-26", "close": 1.03118505, "volume": 101665.0}, {"date": "2015-10-27", "close": 1.026274645, "volume": 125261.0}, {"date": "2015-10-28", "close": 1.026274645, "volume": 162125.0}, {"date": "2015-10-29", "close": 1.026274645, "volume": 121263.0}, {"date": "2015-10-30", "close": 1.03118505, "volume": 260999.0}, {"date": "2015-11-02", "close": 1.03118505, "volume": 164632.0}, {"date": "2015-11-03", "close": 1.026274645, "volume": 34733.0}, {"date": "2015-11-04", "close": 1.03118505, "volume": 59713.0}, {"date": "2015-11-05", "close": 1.026274645, "volume": 159495.0}, {"date": "2015-11-06", "close": 1.016453835, "volume": 150857.0}, {"date": "2015-11-09", "close": 1.00172262, "volume": 220751.0}, {"date": "2015-11-10", "close": 1.00172262, "volume": 47004.0}, {"date": "2015-11-11", "close": 1.00172262, "volume": 55217.0}, {"date": "2015-11-12", "close": 1.026274645, "volume": 114594.0}, {"date": "2015-11-13", "close": 1.01154343, "volume": 138079.0}, {"date": "2015-11-16", "close": 1.01154343, "volume": 239238.0}, {"date": "2015-11-17", "close": 1.01154343, "volume": 141706.0}, {"date": "2015-11-18", "close": 1.02136424, "volume": 40667.0}, {"date": "2015-11-19", "close": 1.02136424, "volume": 241457.0}, {"date": "2015-11-20", "close": 1.02136424, "volume": 194473.0}, {"date": "2015-11-23", "close": 1.02136424, "volume": 161705.0}, {"date": "2015-11-24", "close": 1.00172262, "volume": 142274.0}, {"date": "2015-11-25", "close": 1.016453835, "volume": 76094.0}, {"date": "2015-11-26", "close": 1.00172262, "volume": 218261.0}, {"date": "2015-11-27", "close": 1.02136424, "volume": 213890.0}, {"date": "2015-11-30", "close": 1.006633025, "volume": 169947.0}, {"date": "2015-12-01", "close": 1.00172262, "volume": 400946.0}, {"date": "2015-12-02", "close": 1.02136424, "volume": 483947.0}, {"date": "2015-12-03", "close": 0.982081, "volume": 222981.0}, {"date": "2015-12-04", "close": 1.006633025, "volume": 231334.0}, {"date": "2015-12-07", "close": 0.99190181, "volume": 142755.0}, {"date": "2015-12-08", "close": 1.01154343, "volume": 430681.0}, {"date": "2015-12-09", "close": 1.01154343, "volume": 96566.0}, {"date": "2015-12-10", "close": 0.996812215, "volume": 456909.0}, {"date": "2015-12-11", "close": 0.982081, "volume": 225045.0}, {"date": "2015-12-14", "close": 0.982081, "volume": 269633.0}, {"date": "2015-12-15", "close": 0.982081, "volume": 4345235.0}, {"date": "2015-12-16", "close": 0.99190181, "volume": 351043.0}, {"date": "2015-12-17", "close": 1.00172262, "volume": 148459.0}, {"date": "2015-12-18", "close": 0.982081, "volume": 268591.0}, {"date": "2015-12-21", "close": 0.982081, "volume": 396108.0}, {"date": "2015-12-22", "close": 0.99190181, "volume": 142331.0}, {"date": "2015-12-23", "close": 0.99190181, "volume": 165149.0}, {"date": "2015-12-24", "close": 0.99190181, "volume": 50912.0}, {"date": "2015-12-29", "close": 0.982081, "volume": 298256.0}, {"date": "2015-12-30", "close": 0.982081, "volume": 74637.0}, {"date": "2016-01-04", "close": 0.99190181, "volume": 42848.0}, {"date": "2016-01-05", "close": 0.986991405, "volume": 246568.0}, {"date": "2016-01-06", "close": 0.977170595, "volume": 45487.0}, {"date": "2016-01-07", "close": 0.986991405, "volume": 167073.0}, {"date": "2016-01-08", "close": 0.982081, "volume": 27493.0}, {"date": "2016-01-11", "close": 0.982081, "volume": 210286.0}, {"date": "2016-01-12", "close": 0.97226019, "volume": 41311.0}, {"date": "2016-01-13", "close": 0.982081, "volume": 207847.0}, {"date": "2016-01-14", "close": 0.96243938, "volume": 282417.0}, {"date": "2016-01-15", "close": 0.97226019, "volume": 113429.0}, {"date": "2016-01-18", "close": 0.967349785, "volume": 146252.0}, {"date": "2016-01-19", "close": 0.97226019, "volume": 94604.0}, {"date": "2016-01-20", "close": 0.97226019, "volume": 110021.0}, {"date": "2016-01-21", "close": 0.96243938, "volume": 188314.0}, {"date": "2016-01-22", "close": 0.967349785, "volume": 143251.0}, {"date": "2016-01-25", "close": 0.97226019, "volume": 172940.0}, {"date": "2016-01-27", "close": 0.967349785, "volume": 116233.0}, {"date": "2016-01-28", "close": 0.967349785, "volume": 108274.0}, {"date": "2016-01-29", "close": 0.977170595, "volume": 570378.0}, {"date": "2016-02-01", "close": 0.977170595, "volume": 170787.0}, {"date": "2016-02-02", "close": 0.97226019, "volume": 104714.0}, {"date": "2016-02-03", "close": 0.977170595, "volume": 221323.0}, {"date": "2016-02-04", "close": 0.97226019, "volume": 174787.0}, {"date": "2016-02-05", "close": 0.97226019, "volume": 193492.0}, {"date": "2016-02-08", "close": 0.977170595, "volume": 97181.0}, {"date": "2016-02-09", "close": 0.96243938, "volume": 182656.0}, {"date": "2016-02-10", "close": 0.957528975, "volume": 106316.0}, {"date": "2016-02-11", "close": 0.957528975, "volume": 87747.0}, {"date": "2016-02-12", "close": 0.94279776, "volume": 227974.0}, {"date": "2016-02-15", "close": 0.96243938, "volume": 71982.0}, {"date": "2016-02-16", "close": 0.96243938, "volume": 169583.0}, {"date": "2016-02-17", "close": 0.96243938, "volume": 104121.0}, {"date": "2016-02-18", "close": 0.967349785, "volume": 72665.0}, {"date": "2016-02-19", "close": 0.96243938, "volume": 196545.0}, {"date": "2016-02-22", "close": 0.96243938, "volume": 151675.0}, {"date": "2016-02-23", "close": 0.957528975, "volume": 147565.0}, {"date": "2016-02-24", "close": 0.967349785, "volume": 129277.0}, {"date": "2016-02-25", "close": 0.947708165, "volume": 206509.0}, {"date": "2016-02-26", "close": 0.96243938, "volume": 213153.0}, {"date": "2016-02-29", "close": 0.967349785, "volume": 256189.0}, {"date": "2016-03-01", "close": 0.97226019, "volume": 85932.0}, {"date": "2016-03-02", "close": 0.97226019, "volume": 243265.0}, {"date": "2016-03-03", "close": 0.967349785, "volume": 247860.0}, {"date": "2016-03-04", "close": 0.97226019, "volume": 232270.0}, {"date": "2016-03-07", "close": 0.97226019, "volume": 232156.0}, {"date": "2016-03-08", "close": 0.97226019, "volume": 58708.0}, {"date": "2016-03-09", "close": 0.977170595, "volume": 43769.0}, {"date": "2016-03-10", "close": 0.977170595, "volume": 294976.0}, {"date": "2016-03-11", "close": 0.977170595, "volume": 311774.0}, {"date": "2016-03-14", "close": 0.977170595, "volume": 115790.0}, {"date": "2016-03-15", "close": 0.977170595, "volume": 130180.0}, {"date": "2016-03-16", "close": 0.982081, "volume": 221071.0}, {"date": "2016-03-17", "close": 0.977170595, "volume": 155914.0}, {"date": "2016-03-18", "close": 0.986991405, "volume": 350624.0}, {"date": "2016-03-21", "close": 0.996812215, "volume": 257490.0}, {"date": "2016-03-22", "close": 0.996812215, "volume": 127564.0}, {"date": "2016-03-23", "close": 0.996812215, "volume": 241760.0}, {"date": "2016-03-24", "close": 0.996812215, "volume": 8915.0}, {"date": "2016-03-29", "close": 0.986991405, "volume": 432487.0}, {"date": "2016-03-30", "close": 0.982081, "volume": 89820.0}, {"date": "2016-03-31", "close": 0.99190181, "volume": 82610.0}, {"date": "2016-04-01", "close": 0.996812215, "volume": 475536.0}, {"date": "2016-04-04", "close": 0.99190181, "volume": 414835.0}, {"date": "2016-04-05", "close": 0.99190181, "volume": 503592.0}, {"date": "2016-04-06", "close": 0.99190181, "volume": 55544.0}, {"date": "2016-04-07", "close": 0.986991405, "volume": 268694.0}, {"date": "2016-04-08", "close": 0.99190181, "volume": 144837.0}, {"date": "2016-04-11", "close": 0.996812215, "volume": 201625.0}, {"date": "2016-04-12", "close": 0.996812215, "volume": 375314.0}, {"date": "2016-04-13", "close": 0.996812215, "volume": 70116.0}, {"date": "2016-04-14", "close": 1.00172262, "volume": 280239.0}, {"date": "2016-04-15", "close": 1.00172262, "volume": 204460.0}, {"date": "2016-04-18", "close": 1.00172262, "volume": 115570.0}, {"date": "2016-04-19", "close": 1.01154343, "volume": 166319.0}, {"date": "2016-04-20", "close": 1.026274645, "volume": 115541.0}, {"date": "2016-04-21", "close": 1.02136424, "volume": 300451.0}, {"date": "2016-04-22", "close": 1.02136424, "volume": 242676.0}, {"date": "2016-04-26", "close": 1.01154343, "volume": 73439.0}, {"date": "2016-04-27", "close": 1.01154343, "volume": 100457.0}, {"date": "2016-04-28", "close": 1.01154343, "volume": 151861.0}, {"date": "2016-04-29", "close": 1.02136424, "volume": 107534.0}, {"date": "2016-05-02", "close": 1.02136424, "volume": 179957.0}, {"date": "2016-05-03", "close": 1.06064748, "volume": 304131.0}, {"date": "2016-05-04", "close": 1.06064748, "volume": 74292.0}, {"date": "2016-05-05", "close": 1.04100586, "volume": 106670.0}, {"date": "2016-05-06", "close": 1.03118505, "volume": 28197.0}, {"date": "2016-05-09", "close": 1.06064748, "volume": 163714.0}, {"date": "2016-05-10", "close": 1.045916265, "volume": 41082.0}, {"date": "2016-05-11", "close": 1.04100586, "volume": 413865.0}, {"date": "2016-05-12", "close": 1.055737075, "volume": 34262.0}, {"date": "2016-05-13", "close": 1.04100586, "volume": 120546.0}, {"date": "2016-05-16", "close": 1.05082667, "volume": 24070.0}, {"date": "2016-05-17", "close": 1.05082667, "volume": 66637.0}, {"date": "2016-05-18", "close": 1.09010991, "volume": 186121.0}, {"date": "2016-05-19", "close": 1.0802891, "volume": 129087.0}, {"date": "2016-05-20", "close": 1.0802891, "volume": 76521.0}, {"date": "2016-05-23", "close": 1.09010991, "volume": 21586.0}, {"date": "2016-05-24", "close": 1.075378695, "volume": 135933.0}, {"date": "2016-05-25", "close": 1.09010991, "volume": 200995.0}, {"date": "2016-05-26", "close": 1.085199505, "volume": 76368.0}, {"date": "2016-05-27", "close": 1.085199505, "volume": 139428.0}, {"date": "2016-05-30", "close": 1.10975153, "volume": 52848.0}, {"date": "2016-05-31", "close": 1.10975153, "volume": 175822.0}, {"date": "2016-06-01", "close": 1.11957234, "volume": 96287.0}, {"date": "2016-06-02", "close": 1.12939315, "volume": 315410.0}, {"date": "2016-06-03", "close": 1.144124365, "volume": 183682.0}, {"date": "2016-06-06", "close": 1.1784972, "volume": 218466.0}, {"date": "2016-06-07", "close": 1.14903477, "volume": 160909.0}, {"date": "2016-06-08", "close": 1.14903477, "volume": 63526.0}, {"date": "2016-06-09", "close": 1.12939315, "volume": 131502.0}, {"date": "2016-06-10", "close": 1.13921396, "volume": 71860.0}, {"date": "2016-06-14", "close": 1.09010991, "volume": 294089.0}, {"date": "2016-06-15", "close": 1.09993072, "volume": 361033.0}, {"date": "2016-06-16", "close": 1.10975153, "volume": 114010.0}, {"date": "2016-06-17", "close": 1.15885558, "volume": 105345.0}, {"date": "2016-06-20", "close": 1.15885558, "volume": 79098.0}, {"date": "2016-06-21", "close": 1.134303555, "volume": 133247.0}, {"date": "2016-06-22", "close": 1.144124365, "volume": 72203.0}, {"date": "2016-06-23", "close": 1.144124365, "volume": 70890.0}, {"date": "2016-06-24", "close": 1.16867639, "volume": 156769.0}, {"date": "2016-06-27", "close": 1.16867639, "volume": 18384.0}, {"date": "2016-06-28", "close": 1.12939315, "volume": 148639.0}, {"date": "2016-06-29", "close": 1.16867639, "volume": 180086.0}, {"date": "2016-06-30", "close": 1.1784972, "volume": 106873.0}, {"date": "2016-07-01", "close": 1.14903477, "volume": 45647.0}, {"date": "2016-07-04", "close": 1.1784972, "volume": 65123.0}, {"date": "2016-07-05", "close": 1.1784972, "volume": 144062.0}, {"date": "2016-07-06", "close": 1.163765985, "volume": 48925.0}, {"date": "2016-07-07", "close": 1.1784972, "volume": 64997.0}, {"date": "2016-07-08", "close": 1.183407605, "volume": 109947.0}, {"date": "2016-07-11", "close": 1.212870035, "volume": 173391.0}, {"date": "2016-07-12", "close": 1.24724287, "volume": 107690.0}, {"date": "2016-07-13", "close": 1.22760125, "volume": 73039.0}, {"date": "2016-07-14", "close": 1.22760125, "volume": 117640.0}, {"date": "2016-07-15", "close": 1.203049225, "volume": 66227.0}, {"date": "2016-07-18", "close": 1.21778044, "volume": 71240.0}, {"date": "2016-07-19", "close": 1.193228415, "volume": 141524.0}, {"date": "2016-07-20", "close": 1.193228415, "volume": 130073.0}, {"date": "2016-07-21", "close": 1.232511655, "volume": 37934.0}, {"date": "2016-07-22", "close": 1.22760125, "volume": 90453.0}, {"date": "2016-07-25", "close": 1.24724287, "volume": 111943.0}, {"date": "2016-07-26", "close": 1.203049225, "volume": 40249.0}, {"date": "2016-07-27", "close": 1.19813882, "volume": 18863.0}, {"date": "2016-07-28", "close": 1.24724287, "volume": 106012.0}, {"date": "2016-07-29", "close": 1.22760125, "volume": 88216.0}, {"date": "2016-08-01", "close": 1.22760125, "volume": 165243.0}, {"date": "2016-08-02", "close": 1.21778044, "volume": 197366.0}, {"date": "2016-08-03", "close": 1.193228415, "volume": 276778.0}, {"date": "2016-08-04", "close": 1.203049225, "volume": 46629.0}, {"date": "2016-08-05", "close": 1.18831801, "volume": 167933.0}, {"date": "2016-08-08", "close": 1.1784972, "volume": 250290.0}, {"date": "2016-08-09", "close": 1.18831801, "volume": 53880.0}, {"date": "2016-08-10", "close": 1.15885558, "volume": 125346.0}, {"date": "2016-08-11", "close": 1.163765985, "volume": 92060.0}, {"date": "2016-08-12", "close": 1.18831801, "volume": 148480.0}, {"date": "2016-08-15", "close": 1.18831801, "volume": 116279.0}, {"date": "2016-08-16", "close": 1.222690845, "volume": 64068.0}, {"date": "2016-08-17", "close": 1.22760125, "volume": 61890.0}, {"date": "2016-08-18", "close": 1.22760125, "volume": 70905.0}, {"date": "2016-08-19", "close": 1.21778044, "volume": 174602.0}, {"date": "2016-08-22", "close": 1.19813882, "volume": 154834.0}, {"date": "2016-08-23", "close": 1.232511655, "volume": 194900.0}, {"date": "2016-08-24", "close": 1.232511655, "volume": 51517.0}, {"date": "2016-08-25", "close": 1.22760125, "volume": 134557.0}, {"date": "2016-08-26", "close": 1.24724287, "volume": 258349.0}, {"date": "2016-08-29", "close": 1.23742206, "volume": 87856.0}, {"date": "2016-08-30", "close": 1.203049225, "volume": 302243.0}, {"date": "2016-08-31", "close": 1.20795963, "volume": 88964.0}, {"date": "2016-09-01", "close": 1.1784972, "volume": 110689.0}, {"date": "2016-09-02", "close": 1.19813882, "volume": 114943.0}, {"date": "2016-09-05", "close": 1.19813882, "volume": 71502.0}, {"date": "2016-09-06", "close": 1.19813882, "volume": 104290.0}, {"date": "2016-09-07", "close": 1.22760125, "volume": 184681.0}, {"date": "2016-09-08", "close": 1.24724287, "volume": 165976.0}, {"date": "2016-09-09", "close": 1.22760125, "volume": 139277.0}, {"date": "2016-09-12", "close": 1.21778044, "volume": 18374.0}, {"date": "2016-09-13", "close": 1.21778044, "volume": 77482.0}, {"date": "2016-09-14", "close": 1.19813882, "volume": 45906.0}, {"date": "2016-09-15", "close": 1.22760125, "volume": 182480.0}, {"date": "2016-09-16", "close": 1.21778044, "volume": 55652.0}, {"date": "2016-09-19", "close": 1.18831801, "volume": 215604.0}, {"date": "2016-09-20", "close": 1.173586795, "volume": 182353.0}, {"date": "2016-09-21", "close": 1.19813882, "volume": 122962.0}, {"date": "2016-09-22", "close": 1.212870035, "volume": 140513.0}, {"date": "2016-09-23", "close": 1.212870035, "volume": 86116.0}, {"date": "2016-09-26", "close": 1.203049225, "volume": 172978.0}, {"date": "2016-09-27", "close": 1.173586795, "volume": 132825.0}, {"date": "2016-09-28", "close": 1.18831801, "volume": 55701.0}, {"date": "2016-09-29", "close": 1.18831801, "volume": 154486.0}, {"date": "2016-09-30", "close": 1.18831801, "volume": 30423.0}, {"date": "2016-10-03", "close": 1.18831801, "volume": 18491.0}, {"date": "2016-10-04", "close": 1.173586795, "volume": 99943.0}, {"date": "2016-10-05", "close": 1.16867639, "volume": 61131.0}, {"date": "2016-10-06", "close": 1.16867639, "volume": 318210.0}, {"date": "2016-10-07", "close": 1.16867639, "volume": 75177.0}, {"date": "2016-10-10", "close": 1.1784972, "volume": 195210.0}, {"date": "2016-10-11", "close": 1.15885558, "volume": 155390.0}, {"date": "2016-10-12", "close": 1.1784972, "volume": 78054.0}, {"date": "2016-10-13", "close": 1.12939315, "volume": 247829.0}, {"date": "2016-10-14", "close": 1.15885558, "volume": 196453.0}, {"date": "2016-10-17", "close": 1.15885558, "volume": 56187.0}, {"date": "2016-10-18", "close": 1.114661935, "volume": 369214.0}, {"date": "2016-10-19", "close": 1.11957234, "volume": 124330.0}, {"date": "2016-10-20", "close": 1.11465, "volume": 60508.0}, {"date": "2016-10-21", "close": 1.129512, "volume": 68936.0}, {"date": "2016-10-24", "close": 1.119604, "volume": 55788.0}, {"date": "2016-10-25", "close": 1.119604, "volume": 70823.0}, {"date": "2016-10-26", "close": 1.119604, "volume": 36881.0}, {"date": "2016-10-27", "close": 1.109696, "volume": 83023.0}, {"date": "2016-10-28", "close": 1.109696, "volume": 51788.0}, {"date": "2016-10-31", "close": 1.094834, "volume": 87738.0}, {"date": "2016-11-01", "close": 1.11465, "volume": 130497.0}, {"date": "2016-11-02", "close": 1.11465, "volume": 107372.0}, {"date": "2016-11-03", "close": 1.08988, "volume": 151557.0}, {"date": "2016-11-04", "close": 1.119604, "volume": 517441.0}, {"date": "2016-11-07", "close": 1.08988, "volume": 113584.0}, {"date": "2016-11-08", "close": 1.109696, "volume": 18201.0}, {"date": "2016-11-09", "close": 1.084926, "volume": 254134.0}, {"date": "2016-11-10", "close": 1.109696, "volume": 324004.0}, {"date": "2016-11-11", "close": 1.129512, "volume": 167565.0}, {"date": "2016-11-14", "close": 1.13942, "volume": 142391.0}, {"date": "2016-11-15", "close": 1.119604, "volume": 166579.0}, {"date": "2016-11-16", "close": 1.129512, "volume": 43585.0}, {"date": "2016-11-17", "close": 1.149328, "volume": 157080.0}, {"date": "2016-11-18", "close": 1.169144, "volume": 227009.0}, {"date": "2016-11-21", "close": 1.16419, "volume": 297208.0}, {"date": "2016-11-22", "close": 1.174098, "volume": 320893.0}, {"date": "2016-11-23", "close": 1.174098, "volume": 158854.0}, {"date": "2016-11-24", "close": 1.174098, "volume": 122116.0}, {"date": "2016-11-25", "close": 1.149328, "volume": 213952.0}, {"date": "2016-11-28", "close": 1.134466, "volume": 176336.0}, {"date": "2016-11-29", "close": 1.13942, "volume": 210866.0}, {"date": "2016-11-30", "close": 1.13942, "volume": 87606.0}, {"date": "2016-12-01", "close": 1.169144, "volume": 256649.0}, {"date": "2016-12-02", "close": 1.169144, "volume": 2201367.0}, {"date": "2016-12-05", "close": 1.144374, "volume": 171982.0}, {"date": "2016-12-06", "close": 1.154282, "volume": 218554.0}, {"date": "2016-12-07", "close": 1.134466, "volume": 2980970.0}, {"date": "2016-12-08", "close": 1.134466, "volume": 422032.0}, {"date": "2016-12-09", "close": 1.144374, "volume": 219637.0}, {"date": "2016-12-12", "close": 1.124558, "volume": 209205.0}, {"date": "2016-12-13", "close": 1.129512, "volume": 163553.0}, {"date": "2016-12-14", "close": 1.134466, "volume": 296761.0}, {"date": "2016-12-15", "close": 1.134466, "volume": 208478.0}, {"date": "2016-12-16", "close": 1.124558, "volume": 122253.0}, {"date": "2016-12-19", "close": 1.124558, "volume": 109317.0}, {"date": "2016-12-20", "close": 1.13942, "volume": 276358.0}, {"date": "2016-12-21", "close": 1.124558, "volume": 231917.0}, {"date": "2016-12-22", "close": 1.129512, "volume": 426123.0}, {"date": "2016-12-23", "close": 1.134466, "volume": 154493.0}, {"date": "2016-12-28", "close": 1.124558, "volume": 101047.0}, {"date": "2016-12-29", "close": 1.119604, "volume": 210646.0}, {"date": "2016-12-30", "close": 1.129512, "volume": 43017.0}, {"date": "2017-01-03", "close": 1.124558, "volume": 71403.0}, {"date": "2017-01-04", "close": 1.119604, "volume": 68642.0}, {"date": "2017-01-05", "close": 1.109696, "volume": 428.0}, {"date": "2017-01-06", "close": 1.129512, "volume": 39333.0}, {"date": "2017-01-09", "close": 1.109696, "volume": 89858.0}, {"date": "2017-01-10", "close": 1.134466, "volume": 112685.0}, {"date": "2017-01-11", "close": 1.134466, "volume": 54030.0}, {"date": "2017-01-12", "close": 1.149328, "volume": 96016.0}, {"date": "2017-01-13", "close": 1.08988, "volume": 176528.0}, {"date": "2017-01-16", "close": 1.134466, "volume": 99387.0}, {"date": "2017-01-17", "close": 1.124558, "volume": 51471.0}, {"date": "2017-01-18", "close": 1.119604, "volume": 113690.0}, {"date": "2017-01-19", "close": 1.099788, "volume": 196323.0}, {"date": "2017-01-20", "close": 1.13942, "volume": 215893.0}, {"date": "2017-01-23", "close": 1.119604, "volume": 193270.0}, {"date": "2017-01-24", "close": 1.129512, "volume": 94683.0}, {"date": "2017-01-25", "close": 1.119604, "volume": 177312.0}, {"date": "2017-01-27", "close": 1.119604, "volume": 94470.0}, {"date": "2017-01-30", "close": 1.13942, "volume": 33108.0}, {"date": "2017-01-31", "close": 1.13942, "volume": 105766.0}, {"date": "2017-02-01", "close": 1.134466, "volume": 61776.0}, {"date": "2017-02-02", "close": 1.119604, "volume": 161113.0}, {"date": "2017-02-03", "close": 1.119604, "volume": 125930.0}, {"date": "2017-02-06", "close": 1.13942, "volume": 203462.0}, {"date": "2017-02-07", "close": 1.11465, "volume": 155501.0}, {"date": "2017-02-08", "close": 1.154282, "volume": 143926.0}, {"date": "2017-02-09", "close": 1.13942, "volume": 83699.0}, {"date": "2017-02-10", "close": 1.13942, "volume": 206863.0}, {"date": "2017-02-13", "close": 1.134466, "volume": 42366.0}, {"date": "2017-02-14", "close": 1.129512, "volume": 115966.0}, {"date": "2017-02-15", "close": 1.13942, "volume": 160259.0}, {"date": "2017-02-16", "close": 1.129512, "volume": 203777.0}, {"date": "2017-02-17", "close": 1.129512, "volume": 349521.0}, {"date": "2017-02-20", "close": 1.134466, "volume": 61843.0}, {"date": "2017-02-21", "close": 1.13942, "volume": 149385.0}, {"date": "2017-02-22", "close": 1.13942, "volume": 108483.0}, {"date": "2017-02-23", "close": 1.13942, "volume": 34720.0}, {"date": "2017-02-24", "close": 1.134466, "volume": 115469.0}, {"date": "2017-02-27", "close": 1.129512, "volume": 79153.0}, {"date": "2017-02-28", "close": 1.13942, "volume": 245826.0}, {"date": "2017-03-01", "close": 1.129512, "volume": 83556.0}, {"date": "2017-03-02", "close": 1.11465, "volume": 250337.0}, {"date": "2017-03-03", "close": 1.119604, "volume": 277435.0}, {"date": "2017-03-06", "close": 1.119604, "volume": 287466.0}, {"date": "2017-03-07", "close": 1.119604, "volume": 150061.0}, {"date": "2017-03-08", "close": 1.129512, "volume": 128824.0}, {"date": "2017-03-09", "close": 1.129512, "volume": 201583.0}, {"date": "2017-03-10", "close": 1.109696, "volume": 124085.0}, {"date": "2017-03-13", "close": 1.129512, "volume": 167233.0}, {"date": "2017-03-14", "close": 1.119604, "volume": 65564.0}, {"date": "2017-03-15", "close": 1.129512, "volume": 103321.0}, {"date": "2017-03-16", "close": 1.129512, "volume": 119372.0}, {"date": "2017-03-17", "close": 1.129512, "volume": 74486.0}, {"date": "2017-03-20", "close": 1.129512, "volume": 230388.0}, {"date": "2017-03-21", "close": 1.109696, "volume": 76719.0}, {"date": "2017-03-22", "close": 1.134466, "volume": 315591.0}, {"date": "2017-03-23", "close": 1.129512, "volume": 246243.0}, {"date": "2017-03-24", "close": 1.129512, "volume": 108270.0}, {"date": "2017-03-27", "close": 1.13942, "volume": 109326.0}, {"date": "2017-03-28", "close": 1.119604, "volume": 33085.0}, {"date": "2017-03-29", "close": 1.129512, "volume": 118015.0}, {"date": "2017-03-30", "close": 1.129512, "volume": 118961.0}, {"date": "2017-03-31", "close": 1.13942, "volume": 299082.0}, {"date": "2017-04-03", "close": 1.129512, "volume": 209739.0}, {"date": "2017-04-04", "close": 1.13942, "volume": 65733.0}, {"date": "2017-04-05", "close": 1.129512, "volume": 147660.0}, {"date": "2017-04-06", "close": 1.119604, "volume": 181538.0}, {"date": "2017-04-07", "close": 1.124558, "volume": 207578.0}, {"date": "2017-04-10", "close": 1.124558, "volume": 224012.0}, {"date": "2017-04-11", "close": 1.109696, "volume": 269090.0}, {"date": "2017-04-12", "close": 1.109696, "volume": 152597.0}, {"date": "2017-04-13", "close": 1.119604, "volume": 72352.0}, {"date": "2017-04-18", "close": 1.11465, "volume": 33318.0}, {"date": "2017-04-19", "close": 1.109696, "volume": 128346.0}, {"date": "2017-04-20", "close": 1.109696, "volume": 144296.0}, {"date": "2017-04-21", "close": 1.13942, "volume": 357118.0}, {"date": "2017-04-24", "close": 1.134466, "volume": 61213.0}, {"date": "2017-04-26", "close": 1.144374, "volume": 177973.0}, {"date": "2017-04-27", "close": 1.13942, "volume": 113062.0}, {"date": "2017-04-28", "close": 1.134466, "volume": 90861.0}, {"date": "2017-05-01", "close": 1.144374, "volume": 197124.0}, {"date": "2017-05-02", "close": 1.144374, "volume": 275164.0}, {"date": "2017-05-03", "close": 1.13942, "volume": 129233.0}, {"date": "2017-05-04", "close": 1.144374, "volume": 204950.0}, {"date": "2017-05-05", "close": 1.149328, "volume": 97577.0}, {"date": "2017-05-08", "close": 1.129512, "volume": 178822.0}, {"date": "2017-05-09", "close": 1.149328, "volume": 131110.0}, {"date": "2017-05-10", "close": 1.149328, "volume": 64508.0}, {"date": "2017-05-11", "close": 1.134466, "volume": 142094.0}, {"date": "2017-05-12", "close": 1.13942, "volume": 83883.0}, {"date": "2017-05-15", "close": 1.149328, "volume": 70887.0}, {"date": "2017-05-16", "close": 1.149328, "volume": 156875.0}, {"date": "2017-05-17", "close": 1.149328, "volume": 86568.0}, {"date": "2017-05-18", "close": 1.13942, "volume": 180164.0}, {"date": "2017-05-19", "close": 1.134466, "volume": 139474.0}, {"date": "2017-05-22", "close": 1.134466, "volume": 55935.0}, {"date": "2017-05-23", "close": 1.129512, "volume": 259023.0}, {"date": "2017-05-24", "close": 1.13942, "volume": 111062.0}, {"date": "2017-05-25", "close": 1.13942, "volume": 72138.0}, {"date": "2017-05-26", "close": 1.149328, "volume": 149651.0}, {"date": "2017-05-29", "close": 1.13942, "volume": 142840.0}, {"date": "2017-05-30", "close": 1.13942, "volume": 173723.0}, {"date": "2017-05-31", "close": 1.159236, "volume": 211601.0}, {"date": "2017-06-01", "close": 1.134466, "volume": 203056.0}, {"date": "2017-06-02", "close": 1.149328, "volume": 68386.0}, {"date": "2017-06-05", "close": 1.149328, "volume": 161461.0}, {"date": "2017-06-06", "close": 1.159236, "volume": 170211.0}, {"date": "2017-06-07", "close": 1.144374, "volume": 195949.0}, {"date": "2017-06-08", "close": 1.13942, "volume": 303474.0}, {"date": "2017-06-09", "close": 1.154282, "volume": 306398.0}, {"date": "2017-06-13", "close": 1.154282, "volume": 130644.0}, {"date": "2017-06-14", "close": 1.159236, "volume": 289217.0}, {"date": "2017-06-15", "close": 1.169144, "volume": 239901.0}, {"date": "2017-06-16", "close": 1.169144, "volume": 170319.0}, {"date": "2017-06-19", "close": 1.174098, "volume": 159037.0}, {"date": "2017-06-20", "close": 1.179052, "volume": 140197.0}, {"date": "2017-06-21", "close": 1.179052, "volume": 101587.0}, {"date": "2017-06-22", "close": 1.159236, "volume": 205643.0}, {"date": "2017-06-23", "close": 1.16419, "volume": 118218.0}, {"date": "2017-06-26", "close": 1.154282, "volume": 375198.0}, {"date": "2017-06-27", "close": 1.159236, "volume": 355476.0}, {"date": "2017-06-28", "close": 1.174098, "volume": 144345.0}, {"date": "2017-06-29", "close": 1.16419, "volume": 93622.0}, {"date": "2017-06-30", "close": 1.159236, "volume": 244536.0}, {"date": "2017-07-03", "close": 1.159236, "volume": 144507.0}, {"date": "2017-07-04", "close": 1.159236, "volume": 91933.0}, {"date": "2017-07-05", "close": 1.169144, "volume": 133872.0}, {"date": "2017-07-06", "close": 1.179052, "volume": 160996.0}, {"date": "2017-07-07", "close": 1.174098, "volume": 95233.0}, {"date": "2017-07-10", "close": 1.179052, "volume": 112393.0}, {"date": "2017-07-11", "close": 1.169144, "volume": 113942.0}, {"date": "2017-07-12", "close": 1.184006, "volume": 261334.0}, {"date": "2017-07-13", "close": 1.18896, "volume": 116533.0}, {"date": "2017-07-14", "close": 1.169144, "volume": 51062.0}, {"date": "2017-07-17", "close": 1.198868, "volume": 224667.0}, {"date": "2017-07-18", "close": 1.18896, "volume": 90121.0}, {"date": "2017-07-19", "close": 1.2385, "volume": 420858.0}, {"date": "2017-07-20", "close": 1.248408, "volume": 395736.0}, {"date": "2017-07-21", "close": 1.208776, "volume": 434873.0}, {"date": "2017-07-24", "close": 1.2385, "volume": 191191.0}, {"date": "2017-07-25", "close": 1.193914, "volume": 111240.0}, {"date": "2017-07-26", "close": 1.203822, "volume": 220617.0}, {"date": "2017-07-27", "close": 1.198868, "volume": 150680.0}, {"date": "2017-07-28", "close": 1.18896, "volume": 901769.0}, {"date": "2017-07-31", "close": 1.21373, "volume": 136677.0}, {"date": "2017-08-01", "close": 1.18896, "volume": 150409.0}, {"date": "2017-08-02", "close": 1.18896, "volume": 473705.0}, {"date": "2017-08-03", "close": 1.193914, "volume": 366352.0}, {"date": "2017-08-04", "close": 1.18896, "volume": 83793.0}, {"date": "2017-08-07", "close": 1.184006, "volume": 524291.0}, {"date": "2017-08-08", "close": 1.198868, "volume": 861528.0}, {"date": "2017-08-09", "close": 1.18896, "volume": 196381.0}, {"date": "2017-08-10", "close": 1.174098, "volume": 149627.0}, {"date": "2017-08-11", "close": 1.174098, "volume": 128830.0}, {"date": "2017-08-14", "close": 1.184006, "volume": 303937.0}, {"date": "2017-08-15", "close": 1.179052, "volume": 222802.0}, {"date": "2017-08-16", "close": 1.184006, "volume": 161974.0}, {"date": "2017-08-17", "close": 1.18896, "volume": 247426.0}, {"date": "2017-08-18", "close": 1.18896, "volume": 178615.0}, {"date": "2017-08-21", "close": 1.184006, "volume": 110291.0}, {"date": "2017-08-22", "close": 1.184006, "volume": 314256.0}, {"date": "2017-08-23", "close": 1.184006, "volume": 148885.0}, {"date": "2017-08-24", "close": 1.18896, "volume": 333008.0}, {"date": "2017-08-25", "close": 1.179052, "volume": 259407.0}, {"date": "2017-08-28", "close": 1.193914, "volume": 519775.0}, {"date": "2017-08-29", "close": 1.184006, "volume": 168525.0}, {"date": "2017-08-30", "close": 1.184006, "volume": 103223.0}, {"date": "2017-08-31", "close": 1.18896, "volume": 101363.0}, {"date": "2017-09-01", "close": 1.208776, "volume": 319368.0}, {"date": "2017-09-04", "close": 1.218684, "volume": 94105.0}, {"date": "2017-09-05", "close": 1.21373, "volume": 143583.0}, {"date": "2017-09-06", "close": 1.218684, "volume": 214440.0}, {"date": "2017-09-07", "close": 1.198868, "volume": 206254.0}, {"date": "2017-09-08", "close": 1.21373, "volume": 94463.0}, {"date": "2017-09-11", "close": 1.218684, "volume": 220601.0}, {"date": "2017-09-12", "close": 1.218684, "volume": 182146.0}, {"date": "2017-09-13", "close": 1.203822, "volume": 149542.0}, {"date": "2017-09-14", "close": 1.218684, "volume": 189808.0}, {"date": "2017-09-15", "close": 1.233546, "volume": 204227.0}, {"date": "2017-09-18", "close": 1.208776, "volume": 160556.0}, {"date": "2017-09-19", "close": 1.223638, "volume": 117229.0}, {"date": "2017-09-20", "close": 1.228592, "volume": 149343.0}, {"date": "2017-09-21", "close": 1.198868, "volume": 143786.0}, {"date": "2017-09-22", "close": 1.198868, "volume": 49604.0}, {"date": "2017-09-25", "close": 1.198868, "volume": 227896.0}, {"date": "2017-09-26", "close": 1.198868, "volume": 87485.0}, {"date": "2017-09-27", "close": 1.193914, "volume": 174621.0}, {"date": "2017-09-28", "close": 1.21373, "volume": 490595.0}, {"date": "2017-09-29", "close": 1.21373, "volume": 63009.0}, {"date": "2017-10-02", "close": 1.193914, "volume": 45827.0}, {"date": "2017-10-03", "close": 1.18896, "volume": 281028.0}, {"date": "2017-10-04", "close": 1.2385, "volume": 178230.0}, {"date": "2017-10-05", "close": 1.198868, "volume": 71099.0}, {"date": "2017-10-06", "close": 1.198868, "volume": 196464.0}, {"date": "2017-10-09", "close": 1.208776, "volume": 67319.0}, {"date": "2017-10-10", "close": 1.218684, "volume": 162185.0}, {"date": "2017-10-11", "close": 1.208776, "volume": 206773.0}, {"date": "2017-10-12", "close": 1.198868, "volume": 103781.0}, {"date": "2017-10-13", "close": 1.198868, "volume": 81243.0}, {"date": "2017-10-16", "close": 1.198868, "volume": 39048.0}, {"date": "2017-10-17", "close": 1.18896, "volume": 707656.0}, {"date": "2017-10-18", "close": 1.184006, "volume": 184156.0}, {"date": "2017-10-19", "close": 1.17, "volume": 195399.0}, {"date": "2017-10-20", "close": 1.175, "volume": 76609.0}, {"date": "2017-10-23", "close": 1.175, "volume": 144264.0}, {"date": "2017-10-24", "close": 1.175, "volume": 157280.0}, {"date": "2017-10-25", "close": 1.17, "volume": 150393.0}, {"date": "2017-10-26", "close": 1.16, "volume": 162443.0}, {"date": "2017-10-27", "close": 1.17, "volume": 125900.0}, {"date": "2017-10-30", "close": 1.175, "volume": 109395.0}, {"date": "2017-10-31", "close": 1.19, "volume": 309340.0}, {"date": "2017-11-01", "close": 1.18, "volume": 253034.0}, {"date": "2017-11-02", "close": 1.175, "volume": 88443.0}, {"date": "2017-11-03", "close": 1.21, "volume": 154562.0}, {"date": "2017-11-06", "close": 1.2, "volume": 173880.0}, {"date": "2017-11-07", "close": 1.185, "volume": 146709.0}, {"date": "2017-11-08", "close": 1.18, "volume": 223805.0}, {"date": "2017-11-09", "close": 1.24, "volume": 56059.0}, {"date": "2017-11-10", "close": 1.245, "volume": 208396.0}, {"date": "2017-11-13", "close": 1.22, "volume": 252216.0}, {"date": "2017-11-14", "close": 1.24, "volume": 68229.0}, {"date": "2017-11-15", "close": 1.24, "volume": 237599.0}, {"date": "2017-11-16", "close": 1.22, "volume": 312672.0}, {"date": "2017-11-17", "close": 1.21, "volume": 491245.0}, {"date": "2017-11-20", "close": 1.215, "volume": 52977.0}, {"date": "2017-11-21", "close": 1.235, "volume": 259034.0}, {"date": "2017-11-22", "close": 1.245, "volume": 263160.0}, {"date": "2017-11-23", "close": 1.22, "volume": 205302.0}, {"date": "2017-11-24", "close": 1.215, "volume": 391696.0}, {"date": "2017-11-27", "close": 1.2, "volume": 520920.0}, {"date": "2017-11-28", "close": 1.19, "volume": 304555.0}, {"date": "2017-11-29", "close": 1.18, "volume": 487915.0}, {"date": "2017-11-30", "close": 1.205, "volume": 142821.0}, {"date": "2017-12-01", "close": 1.21, "volume": 94750.0}, {"date": "2017-12-04", "close": 1.205, "volume": 220828.0}, {"date": "2017-12-05", "close": 1.2, "volume": 254282.0}, {"date": "2017-12-06", "close": 1.2, "volume": 236669.0}, {"date": "2017-12-07", "close": 1.2, "volume": 308020.0}, {"date": "2017-12-08", "close": 1.205, "volume": 233298.0}, {"date": "2017-12-11", "close": 1.18, "volume": 157299.0}, {"date": "2017-12-12", "close": 1.19, "volume": 277054.0}, {"date": "2017-12-13", "close": 1.2, "volume": 112752.0}, {"date": "2017-12-14", "close": 1.2, "volume": 197215.0}, {"date": "2017-12-15", "close": 1.195, "volume": 253368.0}, {"date": "2017-12-18", "close": 1.19, "volume": 102878.0}, {"date": "2017-12-19", "close": 1.19, "volume": 269852.0}, {"date": "2017-12-20", "close": 1.2, "volume": 211679.0}, {"date": "2017-12-21", "close": 1.205, "volume": 191095.0}, {"date": "2017-12-22", "close": 1.19, "volume": 120866.0}, {"date": "2017-12-27", "close": 1.205, "volume": 39286.0}, {"date": "2017-12-28", "close": 1.195, "volume": 42165.0}, {"date": "2017-12-29", "close": 1.2, "volume": 55008.0}, {"date": "2018-01-02", "close": 1.2, "volume": 16601.0}, {"date": "2018-01-03", "close": 1.2, "volume": 141555.0}, {"date": "2018-01-04", "close": 1.21, "volume": 69445.0}, {"date": "2018-01-05", "close": 1.21, "volume": 85610.0}, {"date": "2018-01-08", "close": 1.21, "volume": 282681.0}, {"date": "2018-01-09", "close": 1.215, "volume": 217731.0}, {"date": "2018-01-10", "close": 1.2, "volume": 213897.0}, {"date": "2018-01-11", "close": 1.2, "volume": 112922.0}, {"date": "2018-01-12", "close": 1.2, "volume": 198554.0}, {"date": "2018-01-15", "close": 1.195, "volume": 251064.0}, {"date": "2018-01-16", "close": 1.195, "volume": 107798.0}, {"date": "2018-01-17", "close": 1.2, "volume": 127442.0}, {"date": "2018-01-18", "close": 1.19, "volume": 45777.0}, {"date": "2018-01-19", "close": 1.195, "volume": 510709.0}, {"date": "2018-01-22", "close": 1.18, "volume": 123214.0}, {"date": "2018-01-23", "close": 1.2, "volume": 138964.0}, {"date": "2018-01-24", "close": 1.18, "volume": 136101.0}, {"date": "2018-01-25", "close": 1.21, "volume": 116262.0}, {"date": "2018-01-29", "close": 1.21, "volume": 250690.0}, {"date": "2018-01-30", "close": 1.205, "volume": 197906.0}, {"date": "2018-01-31", "close": 1.21, "volume": 105938.0}, {"date": "2018-02-01", "close": 1.205, "volume": 232936.0}, {"date": "2018-02-02", "close": 1.22, "volume": 131714.0}, {"date": "2018-02-05", "close": 1.2, "volume": 170183.0}, {"date": "2018-02-06", "close": 1.185, "volume": 173920.0}, {"date": "2018-02-07", "close": 1.185, "volume": 286558.0}, {"date": "2018-02-08", "close": 1.19, "volume": 153912.0}, {"date": "2018-02-09", "close": 1.2, "volume": 168861.0}, {"date": "2018-02-12", "close": 1.195, "volume": 85288.0}, {"date": "2018-02-13", "close": 1.19, "volume": 195467.0}, {"date": "2018-02-14", "close": 1.18, "volume": 233050.0}, {"date": "2018-02-15", "close": 1.2, "volume": 161698.0}, {"date": "2018-02-16", "close": 1.2, "volume": 105448.0}, {"date": "2018-02-19", "close": 1.2, "volume": 104207.0}, {"date": "2018-02-20", "close": 1.18, "volume": 159259.0}, {"date": "2018-02-21", "close": 1.18, "volume": 148186.0}, {"date": "2018-02-22", "close": 1.19, "volume": 99827.0}, {"date": "2018-02-23", "close": 1.175, "volume": 224348.0}, {"date": "2018-02-26", "close": 1.185, "volume": 140894.0}, {"date": "2018-02-27", "close": 1.185, "volume": 61217.0}, {"date": "2018-02-28", "close": 1.185, "volume": 108500.0}, {"date": "2018-03-01", "close": 1.18, "volume": 65267.0}, {"date": "2018-03-02", "close": 1.175, "volume": 337640.0}, {"date": "2018-03-05", "close": 1.18, "volume": 177377.0}, {"date": "2018-03-06", "close": 1.175, "volume": 63850.0}, {"date": "2018-03-07", "close": 1.16, "volume": 107725.0}, {"date": "2018-03-08", "close": 1.16, "volume": 79550.0}, {"date": "2018-03-09", "close": 1.19, "volume": 200716.0}, {"date": "2018-03-12", "close": 1.16, "volume": 214745.0}, {"date": "2018-03-13", "close": 1.15, "volume": 252227.0}, {"date": "2018-03-14", "close": 1.13, "volume": 348190.0}, {"date": "2018-03-15", "close": 1.145, "volume": 48096.0}, {"date": "2018-03-16", "close": 1.17, "volume": 138556.0}, {"date": "2018-03-19", "close": 1.165, "volume": 49806.0}, {"date": "2018-03-20", "close": 1.16, "volume": 222046.0}, {"date": "2018-03-21", "close": 1.13, "volume": 79323.0}, {"date": "2018-03-22", "close": 1.16, "volume": 115996.0}, {"date": "2018-03-23", "close": 1.145, "volume": 171993.0}, {"date": "2018-03-26", "close": 1.145, "volume": 434249.0}, {"date": "2018-03-27", "close": 1.15, "volume": 148909.0}, {"date": "2018-03-28", "close": 1.085, "volume": 234263.0}, {"date": "2018-04-04", "close": 0.84, "volume": 5352046.0}, {"date": "2018-04-05", "close": 0.805, "volume": 2995865.0}, {"date": "2018-04-06", "close": 0.895, "volume": 3503202.0}, {"date": "2018-04-09", "close": 0.9, "volume": 1306240.0}, {"date": "2018-04-10", "close": 0.935, "volume": 795162.0}, {"date": "2018-04-11", "close": 0.93, "volume": 632271.0}, {"date": "2018-04-12", "close": 0.925, "volume": 748565.0}, {"date": "2018-04-13", "close": 0.945, "volume": 689350.0}, {"date": "2018-04-16", "close": 0.87, "volume": 842559.0}, {"date": "2018-04-17", "close": 0.82, "volume": 1105530.0}, {"date": "2018-04-18", "close": 0.85, "volume": 908811.0}, {"date": "2018-04-19", "close": 0.845, "volume": 411236.0}, {"date": "2018-04-20", "close": 0.885, "volume": 472151.0}, {"date": "2018-04-23", "close": 0.855, "volume": 594147.0}, {"date": "2018-04-24", "close": 0.83, "volume": 392497.0}, {"date": "2018-04-26", "close": 0.835, "volume": 279056.0}, {"date": "2018-04-27", "close": 0.84, "volume": 162305.0}, {"date": "2018-04-30", "close": 0.885, "volume": 355497.0}, {"date": "2018-05-01", "close": 0.86, "volume": 627033.0}, {"date": "2018-05-02", "close": 0.85, "volume": 248990.0}, {"date": "2018-05-03", "close": 0.835, "volume": 282761.0}, {"date": "2018-05-04", "close": 0.82, "volume": 268434.0}, {"date": "2018-05-07", "close": 0.82, "volume": 384832.0}, {"date": "2018-05-08", "close": 0.74, "volume": 1353193.0}, {"date": "2018-05-09", "close": 0.74, "volume": 926103.0}, {"date": "2018-05-10", "close": 0.795, "volume": 906593.0}, {"date": "2018-05-11", "close": 0.79, "volume": 1183934.0}, {"date": "2018-05-14", "close": 0.795, "volume": 480493.0}, {"date": "2018-05-15", "close": 0.82, "volume": 725237.0}, {"date": "2018-05-16", "close": 0.81, "volume": 612114.0}, {"date": "2018-05-17", "close": 0.82, "volume": 344163.0}, {"date": "2018-05-18", "close": 0.8, "volume": 762361.0}, {"date": "2018-05-21", "close": 0.8, "volume": 397471.0}, {"date": "2018-05-22", "close": 0.805, "volume": 672094.0}, {"date": "2018-05-23", "close": 0.807, "volume": 243782.0}, {"date": "2018-05-24", "close": 0.805, "volume": 322604.0}, {"date": "2018-05-25", "close": 0.8, "volume": 336454.0}, {"date": "2018-05-28", "close": 0.805, "volume": 358759.0}, {"date": "2018-05-29", "close": 0.8, "volume": 317067.0}, {"date": "2018-05-30", "close": 0.8, "volume": 535472.0}, {"date": "2018-05-31", "close": 0.79, "volume": 67562.0}, {"date": "2018-06-01", "close": 0.74, "volume": 970368.0}, {"date": "2018-06-04", "close": 0.74, "volume": 208572.0}, {"date": "2018-06-05", "close": 0.73, "volume": 357393.0}, {"date": "2018-06-06", "close": 0.72, "volume": 510499.0}, {"date": "2018-06-07", "close": 0.695, "volume": 617951.0}, {"date": "2018-06-08", "close": 0.69, "volume": 958870.0}, {"date": "2018-06-12", "close": 0.77, "volume": 620911.0}, {"date": "2018-06-13", "close": 0.78, "volume": 406248.0}, {"date": "2018-06-14", "close": 0.77, "volume": 190586.0}, {"date": "2018-06-15", "close": 0.77, "volume": 210161.0}, {"date": "2018-06-18", "close": 0.765, "volume": 578159.0}, {"date": "2018-06-19", "close": 0.775, "volume": 483744.0}, {"date": "2018-06-20", "close": 0.79, "volume": 107055.0}, {"date": "2018-06-21", "close": 0.795, "volume": 392966.0}, {"date": "2018-06-22", "close": 0.795, "volume": 425575.0}, {"date": "2018-06-25", "close": 0.79, "volume": 660207.0}, {"date": "2018-06-26", "close": 0.8, "volume": 595404.0}, {"date": "2018-06-27", "close": 0.79, "volume": 1101825.0}, {"date": "2018-06-28", "close": 0.79, "volume": 907192.0}, {"date": "2018-06-29", "close": 0.8, "volume": 880571.0}, {"date": "2018-07-02", "close": 0.77, "volume": 427595.0}, {"date": "2018-07-03", "close": 0.75, "volume": 427703.0}, {"date": "2018-07-04", "close": 0.75, "volume": 435977.0}, {"date": "2018-07-05", "close": 0.745, "volume": 184905.0}, {"date": "2018-07-06", "close": 0.745, "volume": 523345.0}, {"date": "2018-07-09", "close": 0.765, "volume": 244237.0}, {"date": "2018-07-10", "close": 0.75, "volume": 167327.0}, {"date": "2018-07-11", "close": 0.745, "volume": 287616.0}, {"date": "2018-07-12", "close": 0.755, "volume": 558941.0}, {"date": "2018-07-13", "close": 0.8, "volume": 805392.0}, {"date": "2018-07-16", "close": 0.795, "volume": 310151.0}, {"date": "2018-07-17", "close": 0.79, "volume": 215593.0}, {"date": "2018-07-18", "close": 0.795, "volume": 139266.0}, {"date": "2018-07-19", "close": 0.81, "volume": 449174.0}, {"date": "2018-07-20", "close": 0.82, "volume": 504892.0}, {"date": "2018-07-23", "close": 0.825, "volume": 255136.0}, {"date": "2018-07-24", "close": 0.84, "volume": 431000.0}, {"date": "2018-07-25", "close": 0.855, "volume": 242753.0}, {"date": "2018-07-26", "close": 0.85, "volume": 110659.0}, {"date": "2018-07-27", "close": 0.85, "volume": 84259.0}, {"date": "2018-07-30", "close": 0.85, "volume": 110000.0}, {"date": "2018-07-31", "close": 0.855, "volume": 257169.0}, {"date": "2018-08-01", "close": 0.885, "volume": 294638.0}, {"date": "2018-08-02", "close": 0.88, "volume": 492143.0}, {"date": "2018-08-03", "close": 0.88, "volume": 114743.0}, {"date": "2018-08-06", "close": 0.89, "volume": 262633.0}, {"date": "2018-08-07", "close": 0.885, "volume": 46459.0}, {"date": "2018-08-08", "close": 0.9, "volume": 146146.0}, {"date": "2018-08-09", "close": 0.87, "volume": 25620.0}, {"date": "2018-08-10", "close": 0.88, "volume": 504076.0}, {"date": "2018-08-13", "close": 0.9, "volume": 218305.0}, {"date": "2018-08-14", "close": 0.92, "volume": 384510.0}, {"date": "2018-08-15", "close": 0.925, "volume": 74625.0}, {"date": "2018-08-16", "close": 0.915, "volume": 111433.0}, {"date": "2018-08-17", "close": 0.92, "volume": 120525.0}, {"date": "2018-08-20", "close": 0.92, "volume": 260621.0}, {"date": "2018-08-21", "close": 0.93, "volume": 112054.0}, {"date": "2018-08-22", "close": 0.925, "volume": 64625.0}, {"date": "2018-08-23", "close": 0.92, "volume": 221731.0}, {"date": "2018-08-24", "close": 0.91, "volume": 151712.0}, {"date": "2018-08-27", "close": 0.92, "volume": 112757.0}, {"date": "2018-08-28", "close": 0.9, "volume": 235151.0}, {"date": "2018-08-29", "close": 0.915, "volume": 123224.0}, {"date": "2018-08-30", "close": 0.925, "volume": 120752.0}, {"date": "2018-08-31", "close": 0.92, "volume": 469639.0}, {"date": "2018-09-03", "close": 0.91, "volume": 177061.0}, {"date": "2018-09-04", "close": 0.92, "volume": 123094.0}, {"date": "2018-09-05", "close": 0.92, "volume": 171382.0}, {"date": "2018-09-06", "close": 0.93, "volume": 136776.0}, {"date": "2018-09-07", "close": 0.875, "volume": 88760.0}, {"date": "2018-09-10", "close": 0.87, "volume": 143828.0}, {"date": "2018-09-11", "close": 0.88, "volume": 127085.0}, {"date": "2018-09-12", "close": 0.875, "volume": 98930.0}, {"date": "2018-09-13", "close": 0.875, "volume": 153203.0}, {"date": "2018-09-14", "close": 0.87, "volume": 482460.0}, {"date": "2018-09-17", "close": 0.88, "volume": 114796.0}, {"date": "2018-09-18", "close": 0.86, "volume": 81039.0}, {"date": "2018-09-19", "close": 0.865, "volume": 257051.0}, {"date": "2018-09-20", "close": 0.86, "volume": 185441.0}, {"date": "2018-09-21", "close": 0.86, "volume": 132033.0}, {"date": "2018-09-24", "close": 0.86, "volume": 119091.0}, {"date": "2018-09-25", "close": 0.855, "volume": 144368.0}, {"date": "2018-09-26", "close": 0.87, "volume": 30406.0}, {"date": "2018-09-27", "close": 0.88, "volume": 145847.0}, {"date": "2018-09-28", "close": 0.89, "volume": 57800.0}, {"date": "2018-10-01", "close": 0.845, "volume": 111601.0}, {"date": "2018-10-02", "close": 0.85, "volume": 217274.0}, {"date": "2018-10-03", "close": 0.875, "volume": 122391.0}, {"date": "2018-10-04", "close": 0.86, "volume": 698623.0}, {"date": "2018-10-05", "close": 0.87, "volume": 238226.0}, {"date": "2018-10-08", "close": 0.84, "volume": 115967.0}, {"date": "2018-10-09", "close": 0.84, "volume": 142113.0}, {"date": "2018-10-10", "close": 0.85, "volume": 81633.0}, {"date": "2018-10-11", "close": 0.82, "volume": 165702.0}, {"date": "2018-10-12", "close": 0.825, "volume": 222561.0}, {"date": "2018-10-15", "close": 0.855, "volume": 457354.0}, {"date": "2018-10-16", "close": 0.83, "volume": 10269.0}, {"date": "2018-10-17", "close": 0.85, "volume": 1111.0}, {"date": "2018-10-18", "close": 0.9, "volume": 979344.0}, {"date": "2018-10-19", "close": 0.835, "volume": 300665.0}, {"date": "2018-10-22", "close": 0.85, "volume": 135447.0}, {"date": "2018-10-23", "close": 0.84, "volume": 704633.0}, {"date": "2018-10-24", "close": 0.88, "volume": 519032.0}, {"date": "2018-10-25", "close": 0.855, "volume": 571565.0}, {"date": "2018-10-26", "close": 0.855, "volume": 831009.0}, {"date": "2018-10-29", "close": 0.845, "volume": 721593.0}, {"date": "2018-10-30", "close": 0.835, "volume": 575907.0}, {"date": "2018-10-31", "close": 0.84, "volume": 1428807.0}, {"date": "2018-11-01", "close": 0.835, "volume": 1936857.0}, {"date": "2018-11-02", "close": 0.85, "volume": 646747.0}, {"date": "2018-11-05", "close": 0.865, "volume": 156095.0}, {"date": "2018-11-06", "close": 0.88, "volume": 118246.0}, {"date": "2018-11-07", "close": 0.86, "volume": 201314.0}, {"date": "2018-11-08", "close": 0.87, "volume": 170769.0}, {"date": "2018-11-09", "close": 0.86, "volume": 240033.0}, {"date": "2018-11-12", "close": 0.86, "volume": 58256.0}, {"date": "2018-11-13", "close": 0.86, "volume": 139306.0}, {"date": "2018-11-14", "close": 0.86, "volume": 373176.0}, {"date": "2018-11-15", "close": 0.855, "volume": 801011.0}, {"date": "2018-11-16", "close": 0.865, "volume": 201786.0}, {"date": "2018-11-19", "close": 0.865, "volume": 263499.0}, {"date": "2018-11-20", "close": 0.865, "volume": 140558.0}, {"date": "2018-11-21", "close": 0.87, "volume": 75144.0}, {"date": "2018-11-22", "close": 0.865, "volume": 78534.0}, {"date": "2018-11-23", "close": 0.865, "volume": 63785.0}, {"date": "2018-11-26", "close": 0.86, "volume": 81665.0}, {"date": "2018-11-27", "close": 0.86, "volume": 116012.0}, {"date": "2018-11-28", "close": 0.86, "volume": 93940.0}, {"date": "2018-11-29", "close": 0.88, "volume": 678471.0}, {"date": "2018-11-30", "close": 0.935, "volume": 1176868.0}, {"date": "2018-12-03", "close": 0.945, "volume": 249659.0}, {"date": "2018-12-04", "close": 0.945, "volume": 152596.0}, {"date": "2018-12-05", "close": 0.925, "volume": 245380.0}, {"date": "2018-12-06", "close": 0.92, "volume": 144829.0}, {"date": "2018-12-07", "close": 0.905, "volume": 176498.0}, {"date": "2018-12-10", "close": 0.885, "volume": 140595.0}, {"date": "2018-12-11", "close": 0.91, "volume": 86985.0}, {"date": "2018-12-12", "close": 0.895, "volume": 77244.0}, {"date": "2018-12-13", "close": 0.895, "volume": 20453.0}, {"date": "2018-12-14", "close": 0.875, "volume": 202740.0}, {"date": "2018-12-17", "close": 0.875, "volume": 128073.0}, {"date": "2018-12-18", "close": 0.87, "volume": 288752.0}, {"date": "2018-12-19", "close": 0.87, "volume": 364011.0}, {"date": "2018-12-20", "close": 0.87, "volume": 310462.0}, {"date": "2018-12-21", "close": 0.86, "volume": 206756.0}, {"date": "2018-12-24", "close": 0.85, "volume": 39560.0}, {"date": "2018-12-27", "close": 0.865, "volume": 152805.0}, {"date": "2018-12-28", "close": 0.86, "volume": 92442.0}, {"date": "2018-12-31", "close": 0.84, "volume": 271653.0}, {"date": "2019-01-02", "close": 0.84, "volume": 105846.0}, {"date": "2019-01-03", "close": 0.85, "volume": 33054.0}, {"date": "2019-01-04", "close": 0.85, "volume": 106946.0}, {"date": "2019-01-07", "close": 0.85, "volume": 70568.0}, {"date": "2019-01-08", "close": 0.85, "volume": 58577.0}, {"date": "2019-01-09", "close": 0.855, "volume": 67384.0}, {"date": "2019-01-10", "close": 0.84, "volume": 123105.0}, {"date": "2019-01-11", "close": 0.84, "volume": 111658.0}, {"date": "2019-01-14", "close": 0.83, "volume": 132317.0}, {"date": "2019-01-15", "close": 0.845, "volume": 105232.0}, {"date": "2019-01-16", "close": 0.855, "volume": 51179.0}, {"date": "2019-01-17", "close": 0.83, "volume": 221739.0}, {"date": "2019-01-18", "close": 0.84, "volume": 50878.0}, {"date": "2019-01-21", "close": 0.84, "volume": 22000.0}, {"date": "2019-01-22", "close": 0.835, "volume": 134771.0}, {"date": "2019-01-23", "close": 0.83, "volume": 98430.0}, {"date": "2019-01-24", "close": 0.825, "volume": 47049.0}, {"date": "2019-01-25", "close": 0.83, "volume": 74874.0}, {"date": "2019-01-29", "close": 0.84, "volume": 112566.0}, {"date": "2019-01-30", "close": 0.84, "volume": 18820.0}, {"date": "2019-01-31", "close": 0.84, "volume": 115997.0}, {"date": "2019-02-01", "close": 0.835, "volume": 62548.0}, {"date": "2019-02-04", "close": 0.83, "volume": 159162.0}, {"date": "2019-02-05", "close": 0.825, "volume": 253278.0}, {"date": "2019-02-06", "close": 0.825, "volume": 60013.0}, {"date": "2019-02-07", "close": 0.835, "volume": 58500.0}, {"date": "2019-02-08", "close": 0.83, "volume": 93394.0}, {"date": "2019-02-11", "close": 0.825, "volume": 142728.0}, {"date": "2019-02-12", "close": 0.835, "volume": 115660.0}, {"date": "2019-02-13", "close": 0.83, "volume": 155002.0}, {"date": "2019-02-14", "close": 0.855, "volume": 183708.0}, {"date": "2019-02-15", "close": 0.855, "volume": 138908.0}, {"date": "2019-02-18", "close": 0.855, "volume": 73014.0}, {"date": "2019-02-19", "close": 0.855, "volume": 406539.0}, {"date": "2019-02-20", "close": 0.855, "volume": 143240.0}, {"date": "2019-02-21", "close": 0.85, "volume": 14797.0}, {"date": "2019-02-22", "close": 0.855, "volume": 45354.0}, {"date": "2019-02-25", "close": 0.85, "volume": 84687.0}, {"date": "2019-02-26", "close": 0.86, "volume": 37785.0}, {"date": "2019-02-27", "close": 0.855, "volume": 105607.0}, {"date": "2019-02-28", "close": 0.865, "volume": 27491.0}, {"date": "2019-03-01", "close": 0.85, "volume": 74158.0}, {"date": "2019-03-04", "close": 0.845, "volume": 67948.0}, {"date": "2019-03-05", "close": 0.855, "volume": 110384.0}, {"date": "2019-03-06", "close": 0.865, "volume": 281027.0}, {"date": "2019-03-07", "close": 0.84, "volume": 282505.0}, {"date": "2019-03-08", "close": 0.845, "volume": 137812.0}, {"date": "2019-03-11", "close": 0.84, "volume": 121994.0}, {"date": "2019-03-12", "close": 0.84, "volume": 82903.0}, {"date": "2019-03-13", "close": 0.84, "volume": 74100.0}, {"date": "2019-03-14", "close": 0.855, "volume": 107214.0}, {"date": "2019-03-15", "close": 0.855, "volume": 87687.0}, {"date": "2019-03-18", "close": 0.85, "volume": 252772.0}, {"date": "2019-03-19", "close": 0.85, "volume": 210290.0}, {"date": "2019-03-20", "close": 0.85, "volume": 124767.0}, {"date": "2019-03-21", "close": 0.85, "volume": 101433.0}, {"date": "2019-03-22", "close": 0.855, "volume": 317224.0}, {"date": "2019-03-25", "close": 0.86, "volume": 388425.0}, {"date": "2019-03-26", "close": 0.855, "volume": 78779.0}, {"date": "2019-03-27", "close": 0.855, "volume": 196279.0}, {"date": "2019-03-28", "close": 0.85, "volume": 159724.0}, {"date": "2019-03-29", "close": 0.855, "volume": 260439.0}, {"date": "2019-04-01", "close": 0.855, "volume": 112232.0}, {"date": "2019-04-02", "close": 0.86, "volume": 138162.0}, {"date": "2019-04-03", "close": 0.85, "volume": 39332.0}, {"date": "2019-04-04", "close": 0.85, "volume": 54773.0}, {"date": "2019-04-05", "close": 0.85, "volume": 83081.0}, {"date": "2019-04-08", "close": 0.83, "volume": 160604.0}, {"date": "2019-04-09", "close": 0.835, "volume": 56896.0}, {"date": "2019-04-10", "close": 0.825, "volume": 216688.0}, {"date": "2019-04-11", "close": 0.845, "volume": 78000.0}, {"date": "2019-04-12", "close": 0.845, "volume": 55694.0}, {"date": "2019-04-15", "close": 0.85, "volume": 37511.0}, {"date": "2019-04-16", "close": 0.845, "volume": 180083.0}, {"date": "2019-04-17", "close": 0.84, "volume": 279574.0}, {"date": "2019-04-18", "close": 0.835, "volume": 53995.0}, {"date": "2019-04-23", "close": 0.825, "volume": 279523.0}, {"date": "2019-04-24", "close": 0.82, "volume": 356221.0}, {"date": "2019-04-26", "close": 0.81, "volume": 221577.0}, {"date": "2019-04-29", "close": 0.81, "volume": 86263.0}, {"date": "2019-04-30", "close": 0.79, "volume": 183501.0}, {"date": "2019-05-01", "close": 0.75, "volume": 657407.0}, {"date": "2019-05-02", "close": 0.755, "volume": 225117.0}, {"date": "2019-05-03", "close": 0.775, "volume": 14878.0}, {"date": "2019-05-06", "close": 0.765, "volume": 167241.0}, {"date": "2019-05-07", "close": 0.765, "volume": 100870.0}, {"date": "2019-05-08", "close": 0.77, "volume": 45477.0}, {"date": "2019-05-09", "close": 0.75, "volume": 286528.0}, {"date": "2019-05-10", "close": 0.725, "volume": 165925.0}, {"date": "2019-05-14", "close": 0.72, "volume": 778700.0}, {"date": "2019-05-15", "close": 0.775, "volume": 618379.0}, {"date": "2019-05-16", "close": 0.77, "volume": 310000.0}, {"date": "2019-05-17", "close": 0.775, "volume": 308160.0}, {"date": "2019-05-20", "close": 0.73, "volume": 2080618.0}, {"date": "2019-05-21", "close": 0.71, "volume": 896848.0}, {"date": "2019-05-22", "close": 0.72, "volume": 520273.0}, {"date": "2019-05-23", "close": 0.74, "volume": 264061.0}, {"date": "2019-05-24", "close": 0.735, "volume": 414548.0}, {"date": "2019-05-27", "close": 0.735, "volume": 297288.0}, {"date": "2019-05-28", "close": 0.725, "volume": 715480.0}, {"date": "2019-05-29", "close": 0.72, "volume": 274321.0}, {"date": "2019-05-30", "close": 0.73, "volume": 210569.0}, {"date": "2019-05-31", "close": 0.725, "volume": 193735.0}, {"date": "2019-06-03", "close": 0.71, "volume": 319350.0}, {"date": "2019-06-04", "close": 0.715, "volume": 432759.0}, {"date": "2019-06-05", "close": 0.72, "volume": 370255.0}, {"date": "2019-06-06", "close": 0.71, "volume": 373023.0}, {"date": "2019-06-07", "close": 0.705, "volume": 282424.0}, {"date": "2019-06-11", "close": 0.715, "volume": 433860.0}, {"date": "2019-06-12", "close": 0.71, "volume": 328793.0}, {"date": "2019-06-13", "close": 0.705, "volume": 449619.0}, {"date": "2019-06-14", "close": 0.72, "volume": 409527.0}, {"date": "2019-06-17", "close": 0.72, "volume": 259129.0}, {"date": "2019-06-18", "close": 0.72, "volume": 186672.0}, {"date": "2019-06-19", "close": 0.725, "volume": 241670.0}, {"date": "2019-06-20", "close": 0.72, "volume": 257858.0}, {"date": "2019-06-21", "close": 0.76, "volume": 780228.0}, {"date": "2019-06-24", "close": 0.755, "volume": 222650.0}, {"date": "2019-06-25", "close": 0.745, "volume": 113278.0}, {"date": "2019-06-26", "close": 0.74, "volume": 431564.0}, {"date": "2019-06-27", "close": 0.76, "volume": 215992.0}, {"date": "2019-06-28", "close": 0.76, "volume": 264959.0}, {"date": "2019-07-01", "close": 0.78, "volume": 132249.0}, {"date": "2019-07-02", "close": 0.775, "volume": 137742.0}, {"date": "2019-07-03", "close": 0.77, "volume": 22758.0}, {"date": "2019-07-04", "close": 0.765, "volume": 136813.0}, {"date": "2019-07-05", "close": 0.78, "volume": 87088.0}, {"date": "2019-07-08", "close": 0.775, "volume": 143834.0}, {"date": "2019-07-09", "close": 0.74, "volume": 192691.0}, {"date": "2019-07-10", "close": 0.74, "volume": 90809.0}, {"date": "2019-07-11", "close": 0.745, "volume": 218329.0}, {"date": "2019-07-12", "close": 0.77, "volume": 87323.0}, {"date": "2019-07-15", "close": 0.77, "volume": 113824.0}, {"date": "2019-07-16", "close": 0.765, "volume": 95545.0}, {"date": "2019-07-17", "close": 0.77, "volume": 165855.0}, {"date": "2019-07-18", "close": 0.765, "volume": 121436.0}, {"date": "2019-07-19", "close": 0.77, "volume": 200880.0}, {"date": "2019-07-22", "close": 0.775, "volume": 401919.0}, {"date": "2019-07-23", "close": 0.78, "volume": 145887.0}, {"date": "2019-07-24", "close": 0.795, "volume": 215956.0}, {"date": "2019-07-25", "close": 0.8, "volume": 100805.0}, {"date": "2019-07-26", "close": 0.785, "volume": 227234.0}, {"date": "2019-07-29", "close": 0.805, "volume": 301297.0}, {"date": "2019-07-30", "close": 0.815, "volume": 265291.0}, {"date": "2019-07-31", "close": 0.805, "volume": 263969.0}, {"date": "2019-08-01", "close": 0.8, "volume": 170653.0}, {"date": "2019-08-02", "close": 0.8, "volume": 69393.0}, {"date": "2019-08-05", "close": 0.8, "volume": 228488.0}, {"date": "2019-08-06", "close": 0.795, "volume": 326515.0}, {"date": "2019-08-07", "close": 0.805, "volume": 185137.0}, {"date": "2019-08-08", "close": 0.79, "volume": 111301.0}, {"date": "2019-08-09", "close": 0.8, "volume": 26507.0}, {"date": "2019-08-12", "close": 0.77, "volume": 344433.0}, {"date": "2019-08-13", "close": 0.795, "volume": 55729.0}, {"date": "2019-08-14", "close": 0.8, "volume": 102021.0}, {"date": "2019-08-15", "close": 0.8, "volume": 36714.0}, {"date": "2019-08-16", "close": 0.785, "volume": 193195.0}, {"date": "2019-08-19", "close": 0.785, "volume": 18351.0}, {"date": "2019-08-20", "close": 0.815, "volume": 62360.0}, {"date": "2019-08-21", "close": 0.815, "volume": 109866.0}, {"date": "2019-08-22", "close": 0.8, "volume": 140735.0}, {"date": "2019-08-23", "close": 0.8, "volume": 113006.0}, {"date": "2019-08-26", "close": 0.81, "volume": 64932.0}, {"date": "2019-08-27", "close": 0.8, "volume": 51245.0}, {"date": "2019-08-28", "close": 0.8, "volume": 95391.0}, {"date": "2019-08-29", "close": 0.805, "volume": 18754.0}, {"date": "2019-08-30", "close": 0.815, "volume": 223650.0}, {"date": "2019-09-02", "close": 0.815, "volume": 134907.0}, {"date": "2019-09-03", "close": 0.84, "volume": 121166.0}, {"date": "2019-09-04", "close": 0.835, "volume": 110587.0}, {"date": "2019-09-05", "close": 0.83, "volume": 49612.0}, {"date": "2019-09-06", "close": 0.85, "volume": 83206.0}, {"date": "2019-09-09", "close": 0.865, "volume": 346285.0}, {"date": "2019-09-10", "close": 0.795, "volume": 168689.0}, {"date": "2019-09-11", "close": 0.8, "volume": 106752.0}, {"date": "2019-09-12", "close": 0.8, "volume": 164311.0}, {"date": "2019-09-13", "close": 0.785, "volume": 327927.0}, {"date": "2019-09-16", "close": 0.78, "volume": 116744.0}, {"date": "2019-09-17", "close": 0.79, "volume": 34224.0}, {"date": "2019-09-18", "close": 0.77, "volume": 308727.0}, {"date": "2019-09-19", "close": 0.78, "volume": 355801.0}, {"date": "2019-09-20", "close": 0.77, "volume": 226397.0}, {"date": "2019-09-23", "close": 0.765, "volume": 406770.0}, {"date": "2019-09-24", "close": 0.77, "volume": 68815.0}, {"date": "2019-09-25", "close": 0.77, "volume": 63185.0}, {"date": "2019-09-26", "close": 0.775, "volume": 108723.0}, {"date": "2019-09-27", "close": 0.78, "volume": 118750.0}, {"date": "2019-09-30", "close": 0.78, "volume": 124603.0}, {"date": "2019-10-01", "close": 0.78, "volume": 148444.0}, {"date": "2019-10-02", "close": 0.8, "volume": 93599.0}, {"date": "2019-10-03", "close": 0.8, "volume": 302026.0}, {"date": "2019-10-04", "close": 0.8, "volume": 55441.0}, {"date": "2019-10-07", "close": 0.785, "volume": 148622.0}, {"date": "2019-10-08", "close": 0.8, "volume": 52773.0}, {"date": "2019-10-09", "close": 0.78, "volume": 43193.0}, {"date": "2019-10-10", "close": 0.795, "volume": 39300.0}, {"date": "2019-10-11", "close": 0.795, "volume": 165857.0}, {"date": "2019-10-14", "close": 0.8, "volume": 243252.0}, {"date": "2019-10-15", "close": 0.815, "volume": 136844.0}, {"date": "2019-10-16", "close": 0.82, "volume": 280847.0}, {"date": "2019-10-17", "close": 0.835, "volume": 66325.0}, {"date": "2019-10-18", "close": 0.82, "volume": 64403.0}, {"date": "2019-10-21", "close": 0.825, "volume": 135314.0}, {"date": "2019-10-22", "close": 0.815, "volume": 359246.0}, {"date": "2019-10-23", "close": 0.815, "volume": 11372.0}, {"date": "2019-10-24", "close": 0.83, "volume": 27751.0}, {"date": "2019-10-25", "close": 0.83, "volume": 44819.0}, {"date": "2019-10-28", "close": 0.83, "volume": 21809.0}, {"date": "2019-10-29", "close": 0.85, "volume": 493823.0}, {"date": "2019-10-30", "close": 0.845, "volume": 374406.0}, {"date": "2019-10-31", "close": 0.86, "volume": 53318.0}, {"date": "2019-11-01", "close": 0.865, "volume": 230092.0}, {"date": "2019-11-04", "close": 0.86, "volume": 155744.0}, {"date": "2019-11-05", "close": 0.87, "volume": 112249.0}, {"date": "2019-11-06", "close": 0.87, "volume": 359192.0}, {"date": "2019-11-07", "close": 0.875, "volume": 153166.0}, {"date": "2019-11-08", "close": 0.87, "volume": 258935.0}, {"date": "2019-11-11", "close": 0.885, "volume": 297787.0}, {"date": "2019-11-12", "close": 0.875, "volume": 281664.0}, {"date": "2019-11-13", "close": 0.92, "volume": 936302.0}, {"date": "2019-11-14", "close": 0.915, "volume": 171965.0}, {"date": "2019-11-15", "close": 0.895, "volume": 192299.0}, {"date": "2019-11-18", "close": 0.9, "volume": 428054.0}, {"date": "2019-11-19", "close": 0.89, "volume": 625999.0}, {"date": "2019-11-20", "close": 0.895, "volume": 582341.0}, {"date": "2019-11-21", "close": 0.88, "volume": 281878.0}, {"date": "2019-11-22", "close": 0.895, "volume": 25043.0}, {"date": "2019-11-25", "close": 0.9, "volume": 331463.0}, {"date": "2019-11-26", "close": 0.91, "volume": 137477.0}, {"date": "2019-11-27", "close": 0.895, "volume": 186120.0}, {"date": "2019-11-28", "close": 0.9, "volume": 95130.0}, {"date": "2019-11-29", "close": 0.895, "volume": 134512.0}, {"date": "2019-12-02", "close": 0.9, "volume": 37016.0}, {"date": "2019-12-03", "close": 0.89, "volume": 247363.0}, {"date": "2019-12-04", "close": 0.89, "volume": 149136.0}, {"date": "2019-12-05", "close": 0.89, "volume": 122544.0}, {"date": "2019-12-06", "close": 0.87, "volume": 256473.0}, {"date": "2019-12-09", "close": 0.86, "volume": 435147.0}, {"date": "2019-12-10", "close": 0.855, "volume": 732864.0}, {"date": "2019-12-11", "close": 0.85, "volume": 785810.0}, {"date": "2019-12-12", "close": 0.85, "volume": 348923.0}, {"date": "2019-12-13", "close": 0.865, "volume": 94841.0}, {"date": "2019-12-16", "close": 0.88, "volume": 256814.0}, {"date": "2019-12-17", "close": 0.87, "volume": 148025.0}, {"date": "2019-12-18", "close": 0.87, "volume": 198958.0}, {"date": "2019-12-19", "close": 0.87, "volume": 28287.0}, {"date": "2019-12-20", "close": 0.88, "volume": 179778.0}, {"date": "2019-12-23", "close": 0.885, "volume": 212381.0}, {"date": "2019-12-24", "close": 0.88, "volume": 62646.0}, {"date": "2019-12-27", "close": 0.89, "volume": 120433.0}, {"date": "2019-12-30", "close": 0.885, "volume": 299859.0}, {"date": "2019-12-31", "close": 0.88, "volume": 103005.0}, {"date": "2020-01-02", "close": 0.885, "volume": 124936.0}, {"date": "2020-01-03", "close": 0.9, "volume": 156243.0}, {"date": "2020-01-06", "close": 0.89, "volume": 798240.0}, {"date": "2020-01-07", "close": 0.9, "volume": 267123.0}, {"date": "2020-01-08", "close": 0.895, "volume": 110648.0}, {"date": "2020-01-09", "close": 0.9, "volume": 116020.0}, {"date": "2020-01-10", "close": 0.895, "volume": 47625.0}, {"date": "2020-01-13", "close": 0.89, "volume": 35732.0}, {"date": "2020-01-14", "close": 0.89, "volume": 101954.0}, {"date": "2020-01-15", "close": 0.9, "volume": 277861.0}, {"date": "2020-01-16", "close": 0.9, "volume": 133842.0}, {"date": "2020-01-17", "close": 0.9, "volume": 317386.0}, {"date": "2020-01-20", "close": 0.9, "volume": 365418.0}, {"date": "2020-01-21", "close": 0.885, "volume": 349854.0}, {"date": "2020-01-22", "close": 0.9, "volume": 174677.0}, {"date": "2020-01-23", "close": 0.885, "volume": 87117.0}, {"date": "2020-01-24", "close": 0.89, "volume": 177913.0}, {"date": "2020-01-28", "close": 0.88, "volume": 219268.0}, {"date": "2020-01-29", "close": 0.88, "volume": 306800.0}, {"date": "2020-01-30", "close": 0.88, "volume": 78236.0}, {"date": "2020-01-31", "close": 0.87, "volume": 182862.0}, {"date": "2020-02-03", "close": 0.87, "volume": 191873.0}, {"date": "2020-02-04", "close": 0.865, "volume": 355159.0}, {"date": "2020-02-05", "close": 0.87, "volume": 265891.0}, {"date": "2020-02-06", "close": 0.86, "volume": 105030.0}, {"date": "2020-02-07", "close": 0.85, "volume": 256480.0}, {"date": "2020-02-10", "close": 0.845, "volume": 384445.0}, {"date": "2020-02-11", "close": 0.86, "volume": 114327.0}, {"date": "2020-02-12", "close": 0.84, "volume": 159490.0}, {"date": "2020-02-13", "close": 0.85, "volume": 238121.0}, {"date": "2020-02-14", "close": 0.875, "volume": 193684.0}, {"date": "2020-02-17", "close": 0.885, "volume": 238471.0}, {"date": "2020-02-18", "close": 0.885, "volume": 92565.0}, {"date": "2020-02-19", "close": 0.88, "volume": 176119.0}, {"date": "2020-02-20", "close": 0.88, "volume": 116862.0}, {"date": "2020-02-21", "close": 0.875, "volume": 288781.0}, {"date": "2020-02-24", "close": 0.86, "volume": 122122.0}, {"date": "2020-02-25", "close": 0.855, "volume": 228477.0}, {"date": "2020-02-26", "close": 0.83, "volume": 267245.0}, {"date": "2020-02-27", "close": 0.82, "volume": 312063.0}, {"date": "2020-02-28", "close": 0.82, "volume": 388098.0}, {"date": "2020-03-02", "close": 0.81, "volume": 873752.0}, {"date": "2020-03-03", "close": 0.835, "volume": 297077.0}, {"date": "2020-03-04", "close": 0.83, "volume": 308181.0}, {"date": "2020-03-05", "close": 0.815, "volume": 22180.0}, {"date": "2020-03-06", "close": 0.81, "volume": 52741.0}, {"date": "2020-03-09", "close": 0.8, "volume": 181864.0}, {"date": "2020-03-10", "close": 0.785, "volume": 156922.0}, {"date": "2020-03-11", "close": 0.73, "volume": 166041.0}, {"date": "2020-03-12", "close": 0.75, "volume": 275385.0}, {"date": "2020-03-13", "close": 0.72, "volume": 375274.0}, {"date": "2020-03-16", "close": 0.705, "volume": 229443.0}, {"date": "2020-03-17", "close": 0.7, "volume": 401945.0}, {"date": "2020-03-18", "close": 0.695, "volume": 86737.0}, {"date": "2020-03-19", "close": 0.68, "volume": 234424.0}, {"date": "2020-03-20", "close": 0.67, "volume": 173947.0}, {"date": "2020-03-23", "close": 0.59, "volume": 754933.0}, {"date": "2020-03-24", "close": 0.6, "volume": 330647.0}, {"date": "2020-03-25", "close": 0.63, "volume": 99298.0}, {"date": "2020-03-26", "close": 0.67, "volume": 131869.0}, {"date": "2020-03-27", "close": 0.64, "volume": 142035.0}, {"date": "2020-03-30", "close": 0.665, "volume": 72571.0}, {"date": "2020-03-31", "close": 0.655, "volume": 220616.0}, {"date": "2020-04-01", "close": 0.68, "volume": 66248.0}, {"date": "2020-04-02", "close": 0.645, "volume": 436139.0}, {"date": "2020-04-03", "close": 0.65, "volume": 127439.0}, {"date": "2020-04-06", "close": 0.66, "volume": 240387.0}, {"date": "2020-04-07", "close": 0.645, "volume": 265964.0}, {"date": "2020-04-08", "close": 0.65, "volume": 230672.0}, {"date": "2020-04-09", "close": 0.665, "volume": 752608.0}, {"date": "2020-04-14", "close": 0.72, "volume": 498207.0}, {"date": "2020-04-15", "close": 0.725, "volume": 179592.0}, {"date": "2020-04-16", "close": 0.705, "volume": 631825.0}, {"date": "2020-04-17", "close": 0.73, "volume": 105895.0}, {"date": "2020-04-20", "close": 0.725, "volume": 140289.0}, {"date": "2020-04-21", "close": 0.71, "volume": 54500.0}, {"date": "2020-04-22", "close": 0.71, "volume": 94283.0}, {"date": "2020-04-23", "close": 0.71, "volume": 3661.0}, {"date": "2020-04-24", "close": 0.7, "volume": 153449.0}, {"date": "2020-04-27", "close": 0.71, "volume": 100953.0}, {"date": "2020-04-28", "close": 0.715, "volume": 123362.0}, {"date": "2020-04-29", "close": 0.71, "volume": 628262.0}, {"date": "2020-04-30", "close": 0.72, "volume": 135230.0}, {"date": "2020-05-01", "close": 0.74, "volume": 84175.0}, {"date": "2020-05-04", "close": 0.74, "volume": 83583.0}, {"date": "2020-05-05", "close": 0.72, "volume": 31000.0}, {"date": "2020-05-06", "close": 0.71, "volume": 171858.0}, {"date": "2020-05-07", "close": 0.715, "volume": 80913.0}, {"date": "2020-05-08", "close": 0.72, "volume": 227171.0}, {"date": "2020-05-11", "close": 0.72, "volume": 45707.0}, {"date": "2020-05-12", "close": 0.72, "volume": 134419.0}, {"date": "2020-05-13", "close": 0.705, "volume": 261600.0}, {"date": "2020-05-14", "close": 0.705, "volume": 98753.0}, {"date": "2020-05-15", "close": 0.705, "volume": 100730.0}, {"date": "2020-05-18", "close": 0.69, "volume": 602800.0}, {"date": "2020-05-19", "close": 0.7, "volume": 181212.0}, {"date": "2020-05-20", "close": 0.71, "volume": 42322.0}, {"date": "2020-05-21", "close": 0.705, "volume": 45550.0}, {"date": "2020-05-22", "close": 0.705, "volume": 23020.0}, {"date": "2020-05-25", "close": 0.705, "volume": 58107.0}, {"date": "2020-05-26", "close": 0.715, "volume": 246401.0}, {"date": "2020-05-27", "close": 0.715, "volume": 276376.0}, {"date": "2020-05-28", "close": 0.72, "volume": 144252.0}, {"date": "2020-05-29", "close": 0.715, "volume": 178631.0}, {"date": "2020-06-01", "close": 0.71, "volume": 109378.0}, {"date": "2020-06-02", "close": 0.71, "volume": 209278.0}, {"date": "2020-06-03", "close": 0.72, "volume": 48301.0}, {"date": "2020-06-04", "close": 0.73, "volume": 93638.0}, {"date": "2020-06-05", "close": 0.715, "volume": 74215.0}, {"date": "2020-06-09", "close": 0.735, "volume": 220322.0}, {"date": "2020-06-10", "close": 0.73, "volume": 185718.0}, {"date": "2020-06-11", "close": 0.725, "volume": 342846.0}, {"date": "2020-06-12", "close": 0.725, "volume": 224357.0}, {"date": "2020-06-15", "close": 0.725, "volume": 194709.0}, {"date": "2020-06-16", "close": 0.725, "volume": 237733.0}, {"date": "2020-06-17", "close": 0.73, "volume": 223418.0}, {"date": "2020-06-18", "close": 0.735, "volume": 108803.0}, {"date": "2020-06-19", "close": 0.735, "volume": 212966.0}, {"date": "2020-06-22", "close": 0.735, "volume": 296665.0}, {"date": "2020-06-23", "close": 0.73, "volume": 283841.0}, {"date": "2020-06-24", "close": 0.715, "volume": 456968.0}, {"date": "2020-06-25", "close": 0.72, "volume": 358195.0}, {"date": "2020-06-26", "close": 0.72, "volume": 149690.0}, {"date": "2020-06-29", "close": 0.71, "volume": 338407.0}, {"date": "2020-06-30", "close": 0.72, "volume": 458643.0}, {"date": "2020-07-01", "close": 0.725, "volume": 224569.0}, {"date": "2020-07-02", "close": 0.73, "volume": 48078.0}, {"date": "2020-07-03", "close": 0.725, "volume": 69463.0}, {"date": "2020-07-06", "close": 0.725, "volume": 110251.0}, {"date": "2020-07-07", "close": 0.73, "volume": 2774.0}, {"date": "2020-07-08", "close": 0.73, "volume": 54071.0}, {"date": "2020-07-09", "close": 0.73, "volume": 134513.0}, {"date": "2020-07-10", "close": 0.725, "volume": 56278.0}, {"date": "2020-07-13", "close": 0.735, "volume": 31763.0}, {"date": "2020-07-14", "close": 0.73, "volume": 124921.0}, {"date": "2020-07-16", "close": 0.78, "volume": 329756.0}, {"date": "2020-07-17", "close": 0.785, "volume": 338955.0}, {"date": "2020-07-20", "close": 0.78, "volume": 122406.0}, {"date": "2020-07-21", "close": 0.78, "volume": 51944.0}, {"date": "2020-07-22", "close": 0.775, "volume": 23009.0}, {"date": "2020-07-23", "close": 0.775, "volume": 171707.0}, {"date": "2020-07-24", "close": 0.775, "volume": 108565.0}, {"date": "2020-07-27", "close": 0.775, "volume": 44886.0}, {"date": "2020-07-28", "close": 0.785, "volume": 181357.0}, {"date": "2020-07-29", "close": 0.765, "volume": 183476.0}, {"date": "2020-07-30", "close": 0.765, "volume": 109120.0}, {"date": "2020-07-31", "close": 0.755, "volume": 354653.0}, {"date": "2020-08-03", "close": 0.765, "volume": 63522.0}, {"date": "2020-08-04", "close": 0.77, "volume": 123400.0}, {"date": "2020-08-05", "close": 0.757, "volume": 102986.0}, {"date": "2020-08-06", "close": 0.75, "volume": 139747.0}, {"date": "2020-08-07", "close": 0.76, "volume": 86204.0}, {"date": "2020-08-10", "close": 0.765, "volume": 405395.0}, {"date": "2020-08-11", "close": 0.765, "volume": 55174.0}, {"date": "2020-08-12", "close": 0.76, "volume": 479090.0}, {"date": "2020-08-13", "close": 0.76, "volume": 59468.0}, {"date": "2020-08-14", "close": 0.765, "volume": 573101.0}, {"date": "2020-08-17", "close": 0.755, "volume": 578232.0}, {"date": "2020-08-18", "close": 0.765, "volume": 238637.0}, {"date": "2020-08-19", "close": 0.78, "volume": 163310.0}, {"date": "2020-08-20", "close": 0.78, "volume": 97846.0}, {"date": "2020-08-21", "close": 0.785, "volume": 109545.0}, {"date": "2020-08-24", "close": 0.82, "volume": 210960.0}, {"date": "2020-08-25", "close": 0.83, "volume": 238325.0}, {"date": "2020-08-26", "close": 0.85, "volume": 96630.0}, {"date": "2020-08-27", "close": 0.86, "volume": 198993.0}, {"date": "2020-08-28", "close": 0.875, "volume": 352053.0}, {"date": "2020-08-31", "close": 0.88, "volume": 256322.0}, {"date": "2020-09-01", "close": 0.845, "volume": 264817.0}, {"date": "2020-09-02", "close": 0.875, "volume": 110716.0}, {"date": "2020-09-03", "close": 0.88, "volume": 77619.0}, {"date": "2020-09-04", "close": 0.88, "volume": 153065.0}, {"date": "2020-09-07", "close": 0.88, "volume": 605606.0}, {"date": "2020-09-08", "close": 0.87, "volume": 168062.0}, {"date": "2020-09-09", "close": 0.915, "volume": 1249483.0}, {"date": "2020-09-10", "close": 0.885, "volume": 361570.0}, {"date": "2020-09-11", "close": 0.88, "volume": 379796.0}, {"date": "2020-09-14", "close": 0.875, "volume": 539272.0}, {"date": "2020-09-15", "close": 0.88, "volume": 228986.0}, {"date": "2020-09-16", "close": 0.885, "volume": 549076.0}, {"date": "2020-09-17", "close": 0.885, "volume": 260645.0}, {"date": "2020-09-18", "close": 0.905, "volume": 432651.0}, {"date": "2020-09-21", "close": 0.895, "volume": 196788.0}, {"date": "2020-09-22", "close": 0.895, "volume": 170656.0}, {"date": "2020-09-23", "close": 0.915, "volume": 329142.0}, {"date": "2020-09-24", "close": 0.91, "volume": 82816.0}, {"date": "2020-09-25", "close": 0.9, "volume": 132992.0}, {"date": "2020-09-28", "close": 0.9, "volume": 168172.0}, {"date": "2020-09-29", "close": 0.905, "volume": 113895.0}, {"date": "2020-09-30", "close": 0.905, "volume": 256025.0}, {"date": "2020-10-01", "close": 0.905, "volume": 212363.0}, {"date": "2020-10-02", "close": 0.895, "volume": 198066.0}, {"date": "2020-10-05", "close": 0.9, "volume": 161448.0}, {"date": "2020-10-06", "close": 0.9, "volume": 214490.0}, {"date": "2020-10-07", "close": 0.905, "volume": 129997.0}, {"date": "2020-10-08", "close": 0.905, "volume": 219572.0}, {"date": "2020-10-09", "close": 0.91, "volume": 498075.0}, {"date": "2020-10-12", "close": 0.91, "volume": 259097.0}, {"date": "2020-10-13", "close": 0.915, "volume": 228767.0}, {"date": "2020-10-14", "close": 0.925, "volume": 474426.0}, {"date": "2020-10-15", "close": 0.93, "volume": 257794.0}, {"date": "2020-10-16", "close": 0.925, "volume": 862906.0}, {"date": "2020-10-19", "close": 0.935, "volume": 400852.0}, {"date": "2020-10-20", "close": 0.945, "volume": 244876.0}, {"date": "2020-10-21", "close": 0.945, "volume": 375044.0}, {"date": "2020-10-22", "close": 0.94, "volume": 165109.0}, {"date": "2020-10-23", "close": 0.95, "volume": 335302.0}, {"date": "2020-10-26", "close": 0.945, "volume": 244867.0}, {"date": "2020-10-27", "close": 0.935, "volume": 76484.0}, {"date": "2020-10-28", "close": 0.945, "volume": 172391.0}, {"date": "2020-10-29", "close": 0.93, "volume": 206327.0}, {"date": "2020-10-30", "close": 0.935, "volume": 97879.0}, {"date": "2020-11-02", "close": 0.94, "volume": 89038.0}, {"date": "2020-11-03", "close": 0.94, "volume": 37479.0}, {"date": "2020-11-04", "close": 0.94, "volume": 104251.0}, {"date": "2020-11-05", "close": 0.925, "volume": 315533.0}, {"date": "2020-11-06", "close": 0.935, "volume": 136217.0}, {"date": "2020-11-09", "close": 0.925, "volume": 257701.0}, {"date": "2020-11-10", "close": 0.935, "volume": 64424.0}, {"date": "2020-11-11", "close": 0.94, "volume": 253906.0}, {"date": "2020-11-12", "close": 0.94, "volume": 329433.0}, {"date": "2020-11-13", "close": 0.95, "volume": 556105.0}, {"date": "2020-11-16", "close": 0.95, "volume": 78209.0}, {"date": "2020-11-17", "close": 0.95, "volume": 441768.0}, {"date": "2020-11-18", "close": 0.95, "volume": 543955.0}, {"date": "2020-11-19", "close": 0.96, "volume": 474376.0}, {"date": "2020-11-20", "close": 0.96, "volume": 553690.0}, {"date": "2020-11-23", "close": 0.955, "volume": 553383.0}, {"date": "2020-11-24", "close": 0.96, "volume": 334522.0}, {"date": "2020-11-25", "close": 0.96, "volume": 1003762.0}, {"date": "2020-11-26", "close": 0.96, "volume": 235021.0}, {"date": "2020-11-27", "close": 0.95, "volume": 210453.0}, {"date": "2020-11-30", "close": 0.96, "volume": 207209.0}, {"date": "2020-12-01", "close": 0.955, "volume": 317437.0}, {"date": "2020-12-02", "close": 0.95, "volume": 689887.0}, {"date": "2020-12-03", "close": 0.945, "volume": 211690.0}, {"date": "2020-12-04", "close": 0.945, "volume": 219084.0}, {"date": "2020-12-07", "close": 0.955, "volume": 289875.0}, {"date": "2020-12-08", "close": 0.94, "volume": 184676.0}, {"date": "2020-12-09", "close": 0.94, "volume": 213552.0}, {"date": "2020-12-10", "close": 0.945, "volume": 409803.0}, {"date": "2020-12-11", "close": 0.94, "volume": 341882.0}, {"date": "2020-12-14", "close": 0.945, "volume": 218792.0}, {"date": "2020-12-15", "close": 0.95, "volume": 412740.0}, {"date": "2020-12-16", "close": 0.945, "volume": 452220.0}, {"date": "2020-12-17", "close": 0.955, "volume": 489908.0}, {"date": "2020-12-18", "close": 0.95, "volume": 47835.0}, {"date": "2020-12-21", "close": 0.95, "volume": 187863.0}, {"date": "2020-12-22", "close": 0.95, "volume": 330507.0}, {"date": "2020-12-23", "close": 0.96, "volume": 245070.0}, {"date": "2020-12-24", "close": 0.955, "volume": 57815.0}, {"date": "2020-12-29", "close": 0.955, "volume": 98992.0}, {"date": "2020-12-30", "close": 0.95, "volume": 172685.0}, {"date": "2020-12-31", "close": 0.97, "volume": 243534.0}, {"date": "2021-01-04", "close": 0.96, "volume": 208059.0}, {"date": "2021-01-05", "close": 0.955, "volume": 256718.0}, {"date": "2021-01-06", "close": 0.96, "volume": 166821.0}, {"date": "2021-01-07", "close": 0.965, "volume": 295162.0}, {"date": "2021-01-08", "close": 0.965, "volume": 133296.0}, {"date": "2021-01-11", "close": 0.97, "volume": 163619.0}, {"date": "2021-01-12", "close": 0.965, "volume": 201047.0}, {"date": "2021-01-13", "close": 0.975, "volume": 72312.0}, {"date": "2021-01-14", "close": 0.99, "volume": 292035.0}, {"date": "2021-01-15", "close": 0.985, "volume": 532578.0}, {"date": "2021-01-18", "close": 1.0, "volume": 406021.0}, {"date": "2021-01-19", "close": 0.99, "volume": 312167.0}, {"date": "2021-01-20", "close": 1.0, "volume": 257506.0}, {"date": "2021-01-21", "close": 1.01, "volume": 283973.0}, {"date": "2021-01-22", "close": 1.01, "volume": 155069.0}, {"date": "2021-01-25", "close": 1.0, "volume": 344634.0}, {"date": "2021-01-27", "close": 1.02, "volume": 231091.0}, {"date": "2021-01-28", "close": 1.01, "volume": 248137.0}, {"date": "2021-01-29", "close": 1.01, "volume": 184319.0}, {"date": "2021-02-01", "close": 1.0, "volume": 132157.0}, {"date": "2021-02-02", "close": 0.995, "volume": 188491.0}, {"date": "2021-02-03", "close": 1.0, "volume": 305321.0}, {"date": "2021-02-04", "close": 1.005, "volume": 92178.0}, {"date": "2021-02-05", "close": 1.0, "volume": 307448.0}, {"date": "2021-02-08", "close": 1.01, "volume": 194236.0}, {"date": "2021-02-09", "close": 1.015, "volume": 156136.0}, {"date": "2021-02-10", "close": 1.01, "volume": 133114.0}, {"date": "2021-02-11", "close": 1.0, "volume": 228673.0}, {"date": "2021-02-12", "close": 1.01, "volume": 231966.0}, {"date": "2021-02-15", "close": 1.01, "volume": 114843.0}, {"date": "2021-02-16", "close": 1.015, "volume": 279942.0}, {"date": "2021-02-17", "close": 1.005, "volume": 195394.0}, {"date": "2021-02-18", "close": 1.015, "volume": 224571.0}, {"date": "2021-02-19", "close": 1.005, "volume": 229120.0}, {"date": "2021-02-22", "close": 1.01, "volume": 211165.0}, {"date": "2021-02-23", "close": 1.01, "volume": 163605.0}, {"date": "2021-02-24", "close": 1.015, "volume": 304079.0}, {"date": "2021-02-25", "close": 0.995, "volume": 590161.0}, {"date": "2021-02-26", "close": 0.995, "volume": 165469.0}, {"date": "2021-03-01", "close": 0.995, "volume": 261730.0}, {"date": "2021-03-02", "close": 0.98, "volume": 336127.0}, {"date": "2021-03-03", "close": 0.975, "volume": 211952.0}, {"date": "2021-03-04", "close": 0.98, "volume": 175676.0}, {"date": "2021-03-05", "close": 0.985, "volume": 82220.0}, {"date": "2021-03-08", "close": 1.0, "volume": 93820.0}, {"date": "2021-03-09", "close": 1.005, "volume": 267319.0}, {"date": "2021-03-10", "close": 0.995, "volume": 91853.0}, {"date": "2021-03-11", "close": 0.98, "volume": 173150.0}, {"date": "2021-03-12", "close": 0.995, "volume": 88480.0}, {"date": "2021-03-15", "close": 0.995, "volume": 217716.0}, {"date": "2021-03-16", "close": 0.985, "volume": 119707.0}, {"date": "2021-03-17", "close": 0.99, "volume": 103145.0}, {"date": "2021-03-18", "close": 0.995, "volume": 192675.0}, {"date": "2021-03-19", "close": 0.98, "volume": 153158.0}, {"date": "2021-03-22", "close": 0.99, "volume": 80638.0}, {"date": "2021-03-23", "close": 0.98, "volume": 242100.0}, {"date": "2021-03-24", "close": 0.98, "volume": 209165.0}, {"date": "2021-03-25", "close": 0.985, "volume": 138779.0}, {"date": "2021-03-26", "close": 0.99, "volume": 131849.0}, {"date": "2021-03-29", "close": 0.98, "volume": 180082.0}, {"date": "2021-03-30", "close": 0.98, "volume": 413752.0}, {"date": "2021-03-31", "close": 0.985, "volume": 106771.0}, {"date": "2021-04-01", "close": 0.98, "volume": 169054.0}, {"date": "2021-04-06", "close": 0.99, "volume": 239871.0}, {"date": "2021-04-07", "close": 0.99, "volume": 88394.0}, {"date": "2021-04-08", "close": 1.0, "volume": 333914.0}, {"date": "2021-04-09", "close": 0.985, "volume": 176223.0}, {"date": "2021-04-12", "close": 0.99, "volume": 141424.0}, {"date": "2021-04-13", "close": 0.995, "volume": 197934.0}, {"date": "2021-04-14", "close": 0.995, "volume": 91141.0}, {"date": "2021-04-15", "close": 1.005, "volume": 200744.0}, {"date": "2021-04-16", "close": 1.005, "volume": 190125.0}, {"date": "2021-04-19", "close": 1.005, "volume": 87232.0}, {"date": "2021-04-20", "close": 1.0, "volume": 96973.0}, {"date": "2021-04-21", "close": 0.99, "volume": 164527.0}, {"date": "2021-04-22", "close": 1.0, "volume": 142395.0}, {"date": "2021-04-23", "close": 0.99, "volume": 211412.0}, {"date": "2021-04-26", "close": 0.99, "volume": 142829.0}, {"date": "2021-04-27", "close": 0.99, "volume": 122506.0}, {"date": "2021-04-28", "close": 0.99, "volume": 152950.0}, {"date": "2021-04-29", "close": 0.995, "volume": 188005.0}, {"date": "2021-04-30", "close": 0.985, "volume": 133789.0}, {"date": "2021-05-03", "close": 0.99, "volume": 126127.0}, {"date": "2021-05-04", "close": 0.99, "volume": 182524.0}, {"date": "2021-05-05", "close": 0.995, "volume": 194979.0}, {"date": "2021-05-06", "close": 0.99, "volume": 110711.0}, {"date": "2021-05-07", "close": 0.985, "volume": 479401.0}, {"date": "2021-05-10", "close": 0.97, "volume": 673688.0}, {"date": "2021-05-11", "close": 0.965, "volume": 294298.0}, {"date": "2021-05-12", "close": 0.96, "volume": 229842.0}, {"date": "2021-05-13", "close": 0.975, "volume": 67237.0}, {"date": "2021-05-14", "close": 0.99, "volume": 134184.0}, {"date": "2021-05-17", "close": 0.99, "volume": 132728.0}, {"date": "2021-05-18", "close": 0.985, "volume": 232961.0}, {"date": "2021-05-19", "close": 0.98, "volume": 152256.0}, {"date": "2021-05-20", "close": 0.985, "volume": 163172.0}, {"date": "2021-05-21", "close": 0.99, "volume": 156741.0}, {"date": "2021-05-24", "close": 0.98, "volume": 47997.0}, {"date": "2021-05-25", "close": 0.985, "volume": 272462.0}, {"date": "2021-05-26", "close": 0.98, "volume": 257023.0}, {"date": "2021-05-27", "close": 0.98, "volume": 333617.0}, {"date": "2021-05-28", "close": 0.975, "volume": 427022.0}, {"date": "2021-05-31", "close": 0.97, "volume": 243576.0}, {"date": "2021-06-01", "close": 0.975, "volume": 166017.0}, {"date": "2021-06-02", "close": 0.965, "volume": 237751.0}, {"date": "2021-06-03", "close": 0.96, "volume": 405487.0}, {"date": "2021-06-04", "close": 0.97, "volume": 246433.0}, {"date": "2021-06-07", "close": 0.965, "volume": 133674.0}, {"date": "2021-06-08", "close": 0.96, "volume": 208983.0}, {"date": "2021-06-09", "close": 0.965, "volume": 157251.0}, {"date": "2021-06-10", "close": 0.965, "volume": 91763.0}, {"date": "2021-06-11", "close": 0.965, "volume": 403095.0}, {"date": "2021-06-15", "close": 0.97, "volume": 254860.0}, {"date": "2021-06-16", "close": 0.975, "volume": 65285.0}, {"date": "2021-06-17", "close": 0.975, "volume": 124732.0}, {"date": "2021-06-18", "close": 0.99, "volume": 300581.0}, {"date": "2021-06-21", "close": 0.975, "volume": 111763.0}, {"date": "2021-06-22", "close": 0.985, "volume": 119379.0}, {"date": "2021-06-23", "close": 0.975, "volume": 158420.0}, {"date": "2021-06-24", "close": 0.975, "volume": 47945.0}, {"date": "2021-06-25", "close": 0.99, "volume": 180754.0}, {"date": "2021-06-28", "close": 0.99, "volume": 195275.0}, {"date": "2021-06-29", "close": 0.98, "volume": 146823.0}, {"date": "2021-06-30", "close": 0.985, "volume": 150646.0}, {"date": "2021-07-01", "close": 0.975, "volume": 185010.0}, {"date": "2021-07-02", "close": 0.99, "volume": 241011.0}, {"date": "2021-07-05", "close": 0.985, "volume": 304645.0}, {"date": "2021-07-06", "close": 0.98, "volume": 268360.0}, {"date": "2021-07-07", "close": 0.985, "volume": 499316.0}, {"date": "2021-07-08", "close": 0.985, "volume": 125665.0}, {"date": "2021-07-09", "close": 1.0, "volume": 338549.0}, {"date": "2021-07-12", "close": 0.99, "volume": 238951.0}, {"date": "2021-07-13", "close": 0.995, "volume": 175863.0}, {"date": "2021-07-14", "close": 0.995, "volume": 130878.0}, {"date": "2021-07-15", "close": 1.0, "volume": 454440.0}, {"date": "2021-07-16", "close": 1.02, "volume": 270446.0}, {"date": "2021-07-19", "close": 1.03, "volume": 178728.0}, {"date": "2021-07-20", "close": 1.03, "volume": 172762.0}, {"date": "2021-07-21", "close": 1.045, "volume": 159916.0}, {"date": "2021-07-22", "close": 1.045, "volume": 193815.0}, {"date": "2021-07-23", "close": 1.045, "volume": 253668.0}, {"date": "2021-07-26", "close": 1.045, "volume": 200308.0}, {"date": "2021-07-27", "close": 1.06, "volume": 217674.0}, {"date": "2021-07-28", "close": 1.04, "volume": 119315.0}, {"date": "2021-07-29", "close": 1.04, "volume": 39381.0}, {"date": "2021-07-30", "close": 1.06, "volume": 161903.0}, {"date": "2021-08-02", "close": 1.06, "volume": 39277.0}, {"date": "2021-08-03", "close": 1.05, "volume": 143494.0}, {"date": "2021-08-04", "close": 1.05, "volume": 72173.0}, {"date": "2021-08-05", "close": 1.04, "volume": 83477.0}, {"date": "2021-08-06", "close": 1.05, "volume": 124330.0}, {"date": "2021-08-09", "close": 1.055, "volume": 30829.0}, {"date": "2021-08-10", "close": 1.055, "volume": 121119.0}, {"date": "2021-08-11", "close": 1.04, "volume": 349258.0}, {"date": "2021-08-12", "close": 1.05, "volume": 45560.0}, {"date": "2021-08-13", "close": 1.035, "volume": 297958.0}, {"date": "2021-08-16", "close": 1.045, "volume": 280428.0}, {"date": "2021-08-17", "close": 1.015, "volume": 613012.0}, {"date": "2021-08-18", "close": 1.02, "volume": 173139.0}, {"date": "2021-08-19", "close": 1.02, "volume": 98192.0}, {"date": "2021-08-20", "close": 1.035, "volume": 120330.0}, {"date": "2021-08-23", "close": 1.03, "volume": 187235.0}, {"date": "2021-08-24", "close": 1.04, "volume": 250248.0}, {"date": "2021-08-25", "close": 1.03, "volume": 179456.0}, {"date": "2021-08-26", "close": 1.04, "volume": 200307.0}, {"date": "2021-08-27", "close": 1.03, "volume": 204782.0}, {"date": "2021-08-30", "close": 1.035, "volume": 379297.0}, {"date": "2021-08-31", "close": 1.03, "volume": 111996.0}, {"date": "2021-09-01", "close": 1.02, "volume": 405614.0}, {"date": "2021-09-02", "close": 1.03, "volume": 158499.0}, {"date": "2021-09-03", "close": 1.03, "volume": 282908.0}, {"date": "2021-09-06", "close": 1.02, "volume": 294662.0}, {"date": "2021-09-07", "close": 1.03, "volume": 335652.0}, {"date": "2021-09-08", "close": 1.03, "volume": 155388.0}, {"date": "2021-09-09", "close": 1.035, "volume": 102093.0}, {"date": "2021-09-10", "close": 1.035, "volume": 264486.0}, {"date": "2021-09-13", "close": 1.025, "volume": 828345.0}, {"date": "2021-09-14", "close": 1.035, "volume": 103081.0}, {"date": "2021-09-15", "close": 1.035, "volume": 275084.0}, {"date": "2021-09-16", "close": 1.035, "volume": 193342.0}, {"date": "2021-09-17", "close": 1.04, "volume": 145880.0}, {"date": "2021-09-20", "close": 1.035, "volume": 129926.0}, {"date": "2021-09-21", "close": 1.03, "volume": 252422.0}, {"date": "2021-09-22", "close": 1.025, "volume": 192845.0}, {"date": "2021-09-23", "close": 1.03, "volume": 268854.0}, {"date": "2021-09-24", "close": 1.045, "volume": 207119.0}, {"date": "2021-09-27", "close": 1.035, "volume": 275685.0}, {"date": "2021-09-28", "close": 1.025, "volume": 577344.0}, {"date": "2021-09-29", "close": 1.03, "volume": 896703.0}, {"date": "2021-09-30", "close": 1.04, "volume": 423570.0}, {"date": "2021-10-01", "close": 1.035, "volume": 202237.0}, {"date": "2021-10-04", "close": 1.035, "volume": 283110.0}, {"date": "2021-10-05", "close": 1.035, "volume": 91405.0}, {"date": "2021-10-06", "close": 1.045, "volume": 255669.0}, {"date": "2021-10-07", "close": 1.035, "volume": 194972.0}, {"date": "2021-10-08", "close": 1.05, "volume": 461549.0}, {"date": "2021-10-11", "close": 1.035, "volume": 305072.0}, {"date": "2021-10-12", "close": 1.035, "volume": 379620.0}, {"date": "2021-10-13", "close": 1.035, "volume": 302488.0}, {"date": "2021-10-14", "close": 1.03, "volume": 688685.0}, {"date": "2021-10-15", "close": 1.03, "volume": 439630.0}, {"date": "2021-10-18", "close": 1.03, "volume": 300354.0}, {"date": "2021-10-19", "close": 1.04, "volume": 347411.0}, {"date": "2021-10-20", "close": 1.035, "volume": 280193.0}, {"date": "2021-10-21", "close": 1.03, "volume": 434227.0}, {"date": "2021-10-22", "close": 1.04, "volume": 316658.0}, {"date": "2021-10-25", "close": 1.03, "volume": 287474.0}, {"date": "2021-10-26", "close": 1.035, "volume": 212116.0}, {"date": "2021-10-27", "close": 1.03, "volume": 116161.0}, {"date": "2021-10-28", "close": 1.03, "volume": 171416.0}, {"date": "2021-10-29", "close": 1.03, "volume": 256379.0}, {"date": "2021-11-01", "close": 1.025, "volume": 199512.0}, {"date": "2021-11-02", "close": 1.03, "volume": 95247.0}, {"date": "2021-11-03", "close": 1.025, "volume": 204509.0}, {"date": "2021-11-04", "close": 1.03, "volume": 148824.0}, {"date": "2021-11-05", "close": 1.035, "volume": 332586.0}, {"date": "2021-11-08", "close": 1.03, "volume": 95285.0}, {"date": "2021-11-09", "close": 1.025, "volume": 261455.0}, {"date": "2021-11-10", "close": 1.02, "volume": 181129.0}, {"date": "2021-11-11", "close": 1.03, "volume": 135078.0}, {"date": "2021-11-12", "close": 1.035, "volume": 307208.0}, {"date": "2021-11-15", "close": 1.04, "volume": 219140.0}, {"date": "2021-11-16", "close": 1.025, "volume": 248337.0}, {"date": "2021-11-17", "close": 1.04, "volume": 79249.0}, {"date": "2021-11-18", "close": 1.025, "volume": 449105.0}, {"date": "2021-11-19", "close": 1.03, "volume": 129202.0}, {"date": "2021-11-22", "close": 1.04, "volume": 287118.0}, {"date": "2021-11-23", "close": 1.035, "volume": 291863.0}, {"date": "2021-11-24", "close": 1.035, "volume": 111471.0}, {"date": "2021-11-25", "close": 1.035, "volume": 153190.0}, {"date": "2021-11-26", "close": 1.04, "volume": 109269.0}, {"date": "2021-11-29", "close": 1.025, "volume": 325611.0}, {"date": "2021-11-30", "close": 1.03, "volume": 124984.0}, {"date": "2021-12-01", "close": 1.025, "volume": 172443.0}, {"date": "2021-12-02", "close": 1.035, "volume": 167935.0}, {"date": "2021-12-03", "close": 1.025, "volume": 131598.0}, {"date": "2021-12-06", "close": 1.035, "volume": 140519.0}, {"date": "2021-12-07", "close": 1.035, "volume": 101297.0}, {"date": "2021-12-08", "close": 1.04, "volume": 127740.0}, {"date": "2021-12-09", "close": 1.035, "volume": 72495.0}, {"date": "2021-12-10", "close": 1.04, "volume": 61252.0}, {"date": "2021-12-13", "close": 1.04, "volume": 49982.0}, {"date": "2021-12-14", "close": 1.04, "volume": 158715.0}, {"date": "2021-12-15", "close": 1.035, "volume": 139917.0}, {"date": "2021-12-16", "close": 1.035, "volume": 237514.0}, {"date": "2021-12-17", "close": 1.035, "volume": 143092.0}, {"date": "2021-12-20", "close": 1.03, "volume": 233261.0}, {"date": "2021-12-21", "close": 1.03, "volume": 254751.0}, {"date": "2021-12-22", "close": 1.035, "volume": 409294.0}, {"date": "2021-12-23", "close": 1.03, "volume": 709070.0}, {"date": "2021-12-24", "close": 1.035, "volume": 106945.0}, {"date": "2021-12-29", "close": 1.045, "volume": 84891.0}, {"date": "2021-12-30", "close": 1.04, "volume": 208515.0}, {"date": "2021-12-31", "close": 1.035, "volume": 141942.0}, {"date": "2022-01-04", "close": 1.04, "volume": 73801.0}, {"date": "2022-01-05", "close": 1.04, "volume": 278245.0}, {"date": "2022-01-06", "close": 1.035, "volume": 110594.0}, {"date": "2022-01-07", "close": 1.04, "volume": 137110.0}, {"date": "2022-01-10", "close": 1.045, "volume": 406890.0}, {"date": "2022-01-11", "close": 1.05, "volume": 235557.0}, {"date": "2022-01-12", "close": 1.06, "volume": 78343.0}, {"date": "2022-01-13", "close": 1.055, "volume": 97792.0}, {"date": "2022-01-14", "close": 1.045, "volume": 73592.0}, {"date": "2022-01-17", "close": 1.045, "volume": 305155.0}, {"date": "2022-01-18", "close": 1.045, "volume": 96645.0}, {"date": "2022-01-19", "close": 1.05, "volume": 182006.0}, {"date": "2022-01-20", "close": 1.045, "volume": 159091.0}, {"date": "2022-01-21", "close": 1.05, "volume": 174698.0}, {"date": "2022-01-24", "close": 1.04, "volume": 352958.0}, {"date": "2022-01-25", "close": 1.015, "volume": 996498.0}, {"date": "2022-01-27", "close": 1.015, "volume": 314621.0}, {"date": "2022-01-28", "close": 1.025, "volume": 79614.0}, {"date": "2022-01-31", "close": 1.03, "volume": 152029.0}, {"date": "2022-02-01", "close": 1.035, "volume": 232657.0}, {"date": "2022-02-02", "close": 1.045, "volume": 121177.0}, {"date": "2022-02-03", "close": 1.055, "volume": 284821.0}, {"date": "2022-02-04", "close": 1.055, "volume": 26484.0}, {"date": "2022-02-07", "close": 1.045, "volume": 113334.0}, {"date": "2022-02-08", "close": 1.07, "volume": 203228.0}, {"date": "2022-02-09", "close": 1.1, "volume": 212482.0}, {"date": "2022-02-10", "close": 1.1, "volume": 302044.0}, {"date": "2022-02-11", "close": 1.1, "volume": 296005.0}, {"date": "2022-02-14", "close": 1.1, "volume": 298292.0}, {"date": "2022-02-15", "close": 1.105, "volume": 161118.0}, {"date": "2022-02-16", "close": 1.125, "volume": 226516.0}, {"date": "2022-02-17", "close": 1.11, "volume": 204089.0}, {"date": "2022-02-18", "close": 1.095, "volume": 290921.0}, {"date": "2022-02-21", "close": 1.09, "volume": 88306.0}, {"date": "2022-02-22", "close": 1.09, "volume": 281687.0}, {"date": "2022-02-23", "close": 1.105, "volume": 92657.0}, {"date": "2022-02-24", "close": 1.06, "volume": 565430.0}, {"date": "2022-02-25", "close": 1.06, "volume": 302663.0}, {"date": "2022-02-28", "close": 1.08, "volume": 137525.0}, {"date": "2022-03-01", "close": 1.09, "volume": 285994.0}, {"date": "2022-03-02", "close": 1.08, "volume": 365242.0}, {"date": "2022-03-03", "close": 1.09, "volume": 182504.0}, {"date": "2022-03-04", "close": 1.07, "volume": 449811.0}, {"date": "2022-03-07", "close": 1.075, "volume": 229954.0}, {"date": "2022-03-08", "close": 1.06, "volume": 204080.0}, {"date": "2022-03-09", "close": 1.075, "volume": 117907.0}, {"date": "2022-03-10", "close": 1.085, "volume": 111482.0}, {"date": "2022-03-11", "close": 1.08, "volume": 224913.0}, {"date": "2022-03-14", "close": 1.09, "volume": 271282.0}, {"date": "2022-03-15", "close": 1.1, "volume": 480618.0}, {"date": "2022-03-16", "close": 1.085, "volume": 63714.0}, {"date": "2022-03-17", "close": 1.085, "volume": 228618.0}, {"date": "2022-03-18", "close": 1.11, "volume": 183196.0}, {"date": "2022-03-21", "close": 1.085, "volume": 100901.0}, {"date": "2022-03-22", "close": 1.0875, "volume": 220636.0}, {"date": "2022-03-23", "close": 1.085, "volume": 200774.0}, {"date": "2022-03-24", "close": 1.1, "volume": 113808.0}, {"date": "2022-03-25", "close": 1.1, "volume": 183498.0}, {"date": "2022-03-28", "close": 1.105, "volume": 140302.0}, {"date": "2022-03-29", "close": 1.115, "volume": 137530.0}, {"date": "2022-03-30", "close": 1.13, "volume": 137251.0}, {"date": "2022-03-31", "close": 1.13, "volume": 129847.0}, {"date": "2022-04-01", "close": 1.14, "volume": 104167.0}, {"date": "2022-04-04", "close": 1.11, "volume": 363822.0}, {"date": "2022-04-05", "close": 1.135, "volume": 216720.0}, {"date": "2022-04-06", "close": 1.105, "volume": 328787.0}, {"date": "2022-04-07", "close": 1.135, "volume": 113043.0}, {"date": "2022-04-08", "close": 1.11, "volume": 28973.0}, {"date": "2022-04-11", "close": 1.12, "volume": 226509.0}, {"date": "2022-04-12", "close": 1.115, "volume": 66836.0}, {"date": "2022-04-13", "close": 1.125, "volume": 7759.0}, {"date": "2022-04-14", "close": 1.125, "volume": 10177.0}, {"date": "2022-04-19", "close": 1.115, "volume": 202851.0}, {"date": "2022-04-20", "close": 1.12, "volume": 171208.0}, {"date": "2022-04-21", "close": 1.125, "volume": 45580.0}, {"date": "2022-04-22", "close": 1.13, "volume": 52960.0}, {"date": "2022-04-26", "close": 1.12, "volume": 127059.0}, {"date": "2022-04-27", "close": 1.13, "volume": 92346.0}, {"date": "2022-04-28", "close": 1.11, "volume": 300627.0}, {"date": "2022-04-29", "close": 1.115, "volume": 93290.0}, {"date": "2022-05-02", "close": 1.11, "volume": 81425.0}, {"date": "2022-05-03", "close": 1.12, "volume": 106903.0}, {"date": "2022-05-04", "close": 1.12, "volume": 54596.0}, {"date": "2022-05-05", "close": 1.125, "volume": 145685.0}, {"date": "2022-05-06", "close": 1.13, "volume": 264943.0}, {"date": "2022-05-09", "close": 1.1, "volume": 236735.0}, {"date": "2022-05-10", "close": 1.085, "volume": 258871.0}, {"date": "2022-05-11", "close": 1.075, "volume": 233677.0}, {"date": "2022-05-12", "close": 1.06, "volume": 122711.0}, {"date": "2022-05-13", "close": 1.09, "volume": 238435.0}, {"date": "2022-05-16", "close": 1.1, "volume": 181044.0}, {"date": "2022-05-17", "close": 1.1, "volume": 178761.0}, {"date": "2022-05-18", "close": 1.1, "volume": 6004.0}, {"date": "2022-05-19", "close": 1.08, "volume": 171252.0}, {"date": "2022-05-20", "close": 1.11, "volume": 113535.0}, {"date": "2022-05-23", "close": 1.085, "volume": 186272.0}, {"date": "2022-05-24", "close": 1.07, "volume": 210359.0}, {"date": "2022-05-25", "close": 1.085, "volume": 307899.0}, {"date": "2022-05-26", "close": 1.09, "volume": 54580.0}, {"date": "2022-05-27", "close": 1.095, "volume": 317264.0}, {"date": "2022-05-30", "close": 1.1, "volume": 85227.0}, {"date": "2022-05-31", "close": 1.11, "volume": 160634.0}, {"date": "2022-06-01", "close": 1.1, "volume": 40865.0}, {"date": "2022-06-02", "close": 1.095, "volume": 221480.0}, {"date": "2022-06-03", "close": 1.105, "volume": 86066.0}, {"date": "2022-06-06", "close": 1.085, "volume": 110651.0}, {"date": "2022-06-07", "close": 1.075, "volume": 143770.0}, {"date": "2022-06-08", "close": 1.07, "volume": 200961.0}, {"date": "2022-06-09", "close": 1.07, "volume": 232418.0}, {"date": "2022-06-10", "close": 1.06, "volume": 320895.0}, {"date": "2022-06-14", "close": 1.03, "volume": 334288.0}, {"date": "2022-06-15", "close": 1.02, "volume": 138509.0}, {"date": "2022-06-16", "close": 1.03, "volume": 533085.0}, {"date": "2022-06-17", "close": 1.01, "volume": 503656.0}, {"date": "2022-06-20", "close": 1.0, "volume": 183145.0}, {"date": "2022-06-21", "close": 1.035, "volume": 182218.0}, {"date": "2022-06-22", "close": 1.02, "volume": 43684.0}, {"date": "2022-06-23", "close": 1.01, "volume": 58660.0}, {"date": "2022-06-24", "close": 1.02, "volume": 51785.0}, {"date": "2022-06-27", "close": 1.035, "volume": 92883.0}, {"date": "2022-06-28", "close": 1.025, "volume": 177033.0}, {"date": "2022-06-29", "close": 1.025, "volume": 23274.0}, {"date": "2022-06-30", "close": 1.035, "volume": 69059.0}, {"date": "2022-07-01", "close": 1.015, "volume": 106916.0}, {"date": "2022-07-04", "close": 1.04, "volume": 68615.0}, {"date": "2022-07-05", "close": 1.035, "volume": 76354.0}, {"date": "2022-07-06", "close": 1.03, "volume": 96198.0}, {"date": "2022-07-07", "close": 1.035, "volume": 121361.0}, {"date": "2022-07-08", "close": 1.04, "volume": 42324.0}, {"date": "2022-07-11", "close": 1.045, "volume": 56476.0}, {"date": "2022-07-12", "close": 1.05, "volume": 104999.0}, {"date": "2022-07-13", "close": 1.05, "volume": 60000.0}, {"date": "2022-07-14", "close": 1.05, "volume": 65272.0}, {"date": "2022-07-15", "close": 1.065, "volume": 222028.0}, {"date": "2022-07-18", "close": 1.07, "volume": 36515.0}, {"date": "2022-07-19", "close": 1.08, "volume": 168263.0}, {"date": "2022-07-20", "close": 1.095, "volume": 217706.0}, {"date": "2022-07-21", "close": 1.1, "volume": 92957.0}, {"date": "2022-07-22", "close": 1.085, "volume": 188467.0}, {"date": "2022-07-25", "close": 1.08, "volume": 113040.0}, {"date": "2022-07-26", "close": 1.085, "volume": 162394.0}, {"date": "2022-07-27", "close": 1.075, "volume": 66921.0}, {"date": "2022-07-28", "close": 1.08, "volume": 141840.0}, {"date": "2022-07-29", "close": 1.09, "volume": 171464.0}, {"date": "2022-08-01", "close": 1.085, "volume": 218406.0}, {"date": "2022-08-02", "close": 1.09, "volume": 97627.0}, {"date": "2022-08-03", "close": 1.1, "volume": 30624.0}, {"date": "2022-08-04", "close": 1.1, "volume": 188833.0}, {"date": "2022-08-05", "close": 1.11, "volume": 86223.0}, {"date": "2022-08-08", "close": 1.11, "volume": 108440.0}, {"date": "2022-08-09", "close": 1.11, "volume": 123663.0}, {"date": "2022-08-10", "close": 1.11, "volume": 143767.0}, {"date": "2022-08-11", "close": 1.1, "volume": 170231.0}, {"date": "2022-08-12", "close": 1.1, "volume": 134018.0}, {"date": "2022-08-15", "close": 1.11, "volume": 75153.0}, {"date": "2022-08-16", "close": 1.105, "volume": 203385.0}, {"date": "2022-08-17", "close": 1.09, "volume": 180565.0}, {"date": "2022-08-18", "close": 1.1, "volume": 71726.0}, {"date": "2022-08-19", "close": 1.1, "volume": 61862.0}, {"date": "2022-08-22", "close": 1.095, "volume": 70566.0}, {"date": "2022-08-23", "close": 1.08, "volume": 161868.0}, {"date": "2022-08-24", "close": 1.06, "volume": 323783.0}, {"date": "2022-08-25", "close": 1.075, "volume": 96404.0}, {"date": "2022-08-26", "close": 1.08, "volume": 84710.0}, {"date": "2022-08-29", "close": 1.08, "volume": 82173.0}, {"date": "2022-08-30", "close": 1.08, "volume": 357461.0}, {"date": "2022-08-31", "close": 1.0975, "volume": 164565.0}, {"date": "2022-09-01", "close": 1.09, "volume": 25063.0}, {"date": "2022-09-02", "close": 1.09, "volume": 64423.0}, {"date": "2022-09-05", "close": 1.11, "volume": 252968.0}, {"date": "2022-09-06", "close": 1.09, "volume": 277930.0}, {"date": "2022-09-07", "close": 1.085, "volume": 64540.0}, {"date": "2022-09-08", "close": 1.085, "volume": 150565.0}, {"date": "2022-09-09", "close": 1.085, "volume": 46483.0}, {"date": "2022-09-12", "close": 1.105, "volume": 85380.0}, {"date": "2022-09-13", "close": 1.115, "volume": 197789.0}, {"date": "2022-09-14", "close": 1.09, "volume": 151576.0}, {"date": "2022-09-15", "close": 1.115, "volume": 231959.0}, {"date": "2022-09-16", "close": 1.095, "volume": 351343.0}, {"date": "2022-09-19", "close": 1.085, "volume": 171297.0}, {"date": "2022-09-20", "close": 1.08, "volume": 176750.0}, {"date": "2022-09-21", "close": 1.09, "volume": 156052.0}, {"date": "2022-09-23", "close": 1.065, "volume": 122139.0}, {"date": "2022-09-26", "close": 1.065, "volume": 173981.0}, {"date": "2022-09-27", "close": 1.055, "volume": 281391.0}, {"date": "2022-09-28", "close": 1.06, "volume": 111776.0}, {"date": "2022-09-29", "close": 1.08, "volume": 103210.0}, {"date": "2022-09-30", "close": 1.085, "volume": 713887.0}, {"date": "2022-10-03", "close": 1.085, "volume": 199512.0}, {"date": "2022-10-04", "close": 1.08, "volume": 55803.0}, {"date": "2022-10-05", "close": 1.09, "volume": 143135.0}, {"date": "2022-10-06", "close": 1.065, "volume": 180645.0}, {"date": "2022-10-07", "close": 1.09, "volume": 89848.0}, {"date": "2022-10-10", "close": 1.09, "volume": 249007.0}, {"date": "2022-10-11", "close": 1.09, "volume": 27826.0}, {"date": "2022-10-12", "close": 1.085, "volume": 12302.0}, {"date": "2022-10-13", "close": 1.07, "volume": 150095.0}, {"date": "2022-10-14", "close": 1.08, "volume": 142981.0}, {"date": "2022-10-17", "close": 1.055, "volume": 210281.0}, {"date": "2022-10-18", "close": 1.055, "volume": 94157.0}, {"date": "2022-10-19", "close": 1.065, "volume": 113634.0}, {"date": "2022-10-20", "close": 1.065, "volume": 64900.0}, {"date": "2022-10-21", "close": 1.06, "volume": 162974.0}, {"date": "2022-10-24", "close": 1.065, "volume": 140327.0}, {"date": "2022-10-25", "close": 1.075, "volume": 217536.0}, {"date": "2022-10-26", "close": 1.08, "volume": 238851.0}, {"date": "2022-10-27", "close": 1.07, "volume": 86265.0}, {"date": "2022-10-28", "close": 1.065, "volume": 140475.0}, {"date": "2022-10-31", "close": 1.085, "volume": 102714.0}, {"date": "2022-11-01", "close": 1.065, "volume": 316409.0}, {"date": "2022-11-02", "close": 1.06, "volume": 171894.0}, {"date": "2022-11-03", "close": 1.075, "volume": 77241.0}, {"date": "2022-11-04", "close": 1.08, "volume": 399880.0}, {"date": "2022-11-07", "close": 1.07, "volume": 151198.0}, {"date": "2022-11-08", "close": 1.075, "volume": 70331.0}, {"date": "2022-11-09", "close": 1.07, "volume": 158730.0}, {"date": "2022-11-10", "close": 1.08, "volume": 352584.0}, {"date": "2022-11-11", "close": 1.075, "volume": 117725.0}, {"date": "2022-11-14", "close": 1.08, "volume": 109736.0}, {"date": "2022-11-15", "close": 1.07, "volume": 100122.0}, {"date": "2022-11-16", "close": 1.065, "volume": 128580.0}, {"date": "2022-11-17", "close": 1.06, "volume": 156553.0}, {"date": "2022-11-18", "close": 1.075, "volume": 182216.0}, {"date": "2022-11-21", "close": 1.07, "volume": 232085.0}, {"date": "2022-11-22", "close": 1.085, "volume": 134945.0}, {"date": "2022-11-23", "close": 1.09, "volume": 517726.0}, {"date": "2022-11-24", "close": 1.1, "volume": 162762.0}, {"date": "2022-11-25", "close": 1.09, "volume": 102207.0}, {"date": "2022-11-28", "close": 1.09, "volume": 176438.0}, {"date": "2022-11-29", "close": 1.085, "volume": 77286.0}, {"date": "2022-11-30", "close": 1.065, "volume": 174333.0}, {"date": "2022-12-01", "close": 1.065, "volume": 188386.0}, {"date": "2022-12-02", "close": 1.08, "volume": 65108.0}, {"date": "2022-12-05", "close": 1.08, "volume": 117203.0}, {"date": "2022-12-06", "close": 1.075, "volume": 177889.0}, {"date": "2022-12-07", "close": 1.075, "volume": 29440.0}, {"date": "2022-12-08", "close": 1.075, "volume": 122073.0}, {"date": "2022-12-09", "close": 1.07, "volume": 50197.0}, {"date": "2022-12-12", "close": 1.06, "volume": 140797.0}, {"date": "2022-12-13", "close": 1.06, "volume": 189422.0}, {"date": "2022-12-14", "close": 1.08, "volume": 188033.0}, {"date": "2022-12-15", "close": 1.06, "volume": 155753.0}, {"date": "2022-12-16", "close": 1.06, "volume": 95123.0}, {"date": "2022-12-19", "close": 1.085, "volume": 198459.0}, {"date": "2022-12-20", "close": 1.09, "volume": 55088.0}, {"date": "2022-12-21", "close": 1.07, "volume": 90646.0}, {"date": "2022-12-22", "close": 1.09, "volume": 35042.0}, {"date": "2022-12-23", "close": 1.095, "volume": 79454.0}, {"date": "2022-12-28", "close": 1.09, "volume": 70630.0}, {"date": "2022-12-29", "close": 1.08, "volume": 30000.0}, {"date": "2022-12-30", "close": 1.08, "volume": 43457.0}, {"date": "2023-01-03", "close": 1.09, "volume": 3454.0}, {"date": "2023-01-04", "close": 1.085, "volume": 11508.0}, {"date": "2023-01-05", "close": 1.075, "volume": 142083.0}, {"date": "2023-01-06", "close": 1.085, "volume": 21778.0}, {"date": "2023-01-09", "close": 1.085, "volume": 50668.0}, {"date": "2023-01-10", "close": 1.08, "volume": 20489.0}, {"date": "2023-01-11", "close": 1.08, "volume": 27337.0}, {"date": "2023-01-12", "close": 1.08, "volume": 18105.0}, {"date": "2023-01-13", "close": 1.08, "volume": 34259.0}, {"date": "2023-01-16", "close": 1.08, "volume": 86350.0}, {"date": "2023-01-17", "close": 1.08, "volume": 67290.0}, {"date": "2023-01-18", "close": 1.08, "volume": 67721.0}, {"date": "2023-01-19", "close": 1.085, "volume": 141741.0}, {"date": "2023-01-20", "close": 1.09, "volume": 152178.0}, {"date": "2023-01-23", "close": 1.09, "volume": 64491.0}, {"date": "2023-01-24", "close": 1.095, "volume": 44215.0}, {"date": "2023-01-25", "close": 1.08, "volume": 149225.0}, {"date": "2023-01-27", "close": 1.08, "volume": 130640.0}, {"date": "2023-01-30", "close": 1.08, "volume": 73673.0}, {"date": "2023-01-31", "close": 1.08, "volume": 63198.0}, {"date": "2023-02-01", "close": 1.095, "volume": 47990.0}, {"date": "2023-02-02", "close": 1.12, "volume": 222127.0}, {"date": "2023-02-03", "close": 1.13, "volume": 164472.0}, {"date": "2023-02-06", "close": 1.13, "volume": 52144.0}, {"date": "2023-02-07", "close": 1.1, "volume": 113528.0}, {"date": "2023-02-08", "close": 1.085, "volume": 41011.0}, {"date": "2023-02-09", "close": 1.095, "volume": 67517.0}, {"date": "2023-02-10", "close": 1.095, "volume": 113975.0}, {"date": "2023-02-13", "close": 1.09, "volume": 28595.0}, {"date": "2023-02-14", "close": 1.1, "volume": 133637.0}, {"date": "2023-02-15", "close": 1.095, "volume": 207721.0}, {"date": "2023-02-16", "close": 1.08, "volume": 40778.0}, {"date": "2023-02-17", "close": 1.075, "volume": 304100.0}, {"date": "2023-02-20", "close": 1.075, "volume": 160219.0}, {"date": "2023-02-21", "close": 1.075, "volume": 61355.0}, {"date": "2023-02-22", "close": 1.075, "volume": 117826.0}, {"date": "2023-02-23", "close": 1.08, "volume": 114881.0}, {"date": "2023-02-24", "close": 1.085, "volume": 182832.0}, {"date": "2023-02-27", "close": 1.08, "volume": 43621.0}, {"date": "2023-02-28", "close": 1.095, "volume": 125423.0}, {"date": "2023-03-01", "close": 1.1, "volume": 126345.0}, {"date": "2023-03-02", "close": 1.09, "volume": 161208.0}, {"date": "2023-03-03", "close": 1.1, "volume": 15708.0}, {"date": "2023-03-06", "close": 1.095, "volume": 46769.0}, {"date": "2023-03-07", "close": 1.09, "volume": 36197.0}, {"date": "2023-03-08", "close": 1.1, "volume": 70265.0}, {"date": "2023-03-09", "close": 1.105, "volume": 66171.0}, {"date": "2023-03-10", "close": 1.105, "volume": 36627.0}, {"date": "2023-03-13", "close": 1.1, "volume": 38722.0}, {"date": "2023-03-14", "close": 1.09, "volume": 40689.0}, {"date": "2023-03-15", "close": 1.09, "volume": 77715.0}, {"date": "2023-03-16", "close": 1.085, "volume": 176113.0}, {"date": "2023-03-17", "close": 1.075, "volume": 269983.0}, {"date": "2023-03-20", "close": 1.07, "volume": 198284.0}, {"date": "2023-03-21", "close": 1.07, "volume": 113897.0}, {"date": "2023-03-22", "close": 1.075, "volume": 10118.0}, {"date": "2023-03-23", "close": 1.075, "volume": 191076.0}, {"date": "2023-03-24", "close": 1.08, "volume": 65839.0}, {"date": "2023-03-27", "close": 1.07, "volume": 160719.0}, {"date": "2023-03-28", "close": 1.075, "volume": 53266.0}, {"date": "2023-03-29", "close": 1.08, "volume": 125264.0}, {"date": "2023-03-30", "close": 1.075, "volume": 32155.0}, {"date": "2023-03-31", "close": 1.08, "volume": 264369.0}, {"date": "2023-04-03", "close": 1.08, "volume": 221550.0}, {"date": "2023-04-04", "close": 1.07, "volume": 116192.0}, {"date": "2023-04-05", "close": 1.075, "volume": 137041.0}, {"date": "2023-04-06", "close": 1.075, "volume": 119816.0}, {"date": "2023-04-11", "close": 1.075, "volume": 41750.0}, {"date": "2023-04-12", "close": 1.08, "volume": 120611.0}, {"date": "2023-04-13", "close": 1.08, "volume": 59092.0}, {"date": "2023-04-14", "close": 1.095, "volume": 265578.0}, {"date": "2023-04-17", "close": 1.07, "volume": 106368.0}, {"date": "2023-04-18", "close": 1.08, "volume": 36522.0}, {"date": "2023-04-19", "close": 1.075, "volume": 195795.0}, {"date": "2023-04-20", "close": 1.08, "volume": 118255.0}, {"date": "2023-04-21", "close": 1.07, "volume": 52671.0}, {"date": "2023-04-24", "close": 1.075, "volume": 16127.0}, {"date": "2023-04-26", "close": 1.07, "volume": 86359.0}, {"date": "2023-04-27", "close": 1.08, "volume": 71731.0}, {"date": "2023-04-28", "close": 1.08, "volume": 61168.0}, {"date": "2023-05-01", "close": 1.07, "volume": 44504.0}, {"date": "2023-05-02", "close": 1.07, "volume": 75182.0}, {"date": "2023-05-03", "close": 1.06, "volume": 308316.0}, {"date": "2023-05-04", "close": 1.055, "volume": 112543.0}, {"date": "2023-05-05", "close": 1.05, "volume": 138132.0}, {"date": "2023-05-08", "close": 1.06, "volume": 88003.0}, {"date": "2023-05-09", "close": 1.055, "volume": 156045.0}, {"date": "2023-05-10", "close": 1.05, "volume": 112952.0}, {"date": "2023-05-11", "close": 1.06, "volume": 84247.0}, {"date": "2023-05-12", "close": 1.05, "volume": 50857.0}, {"date": "2023-05-15", "close": 1.05, "volume": 69118.0}, {"date": "2023-05-16", "close": 1.055, "volume": 268028.0}, {"date": "2023-05-17", "close": 1.06, "volume": 179883.0}, {"date": "2023-05-18", "close": 1.06, "volume": 265397.0}, {"date": "2023-05-19", "close": 1.055, "volume": 147328.0}, {"date": "2023-05-22", "close": 1.03, "volume": 456080.0}, {"date": "2023-05-23", "close": 1.04, "volume": 90913.0}, {"date": "2023-05-24", "close": 1.07, "volume": 112532.0}, {"date": "2023-05-25", "close": 1.0475, "volume": 121198.0}, {"date": "2023-05-26", "close": 1.05, "volume": 73652.0}, {"date": "2023-05-29", "close": 1.05, "volume": 71587.0}, {"date": "2023-05-30", "close": 1.05, "volume": 9954.0}, {"date": "2023-05-31", "close": 1.035, "volume": 95900.0}, {"date": "2023-06-01", "close": 1.055, "volume": 53462.0}, {"date": "2023-06-02", "close": 1.03, "volume": 230628.0}, {"date": "2023-06-05", "close": 1.025, "volume": 173954.0}, {"date": "2023-06-06", "close": 1.03, "volume": 244963.0}, {"date": "2023-06-07", "close": 1.015, "volume": 210709.0}, {"date": "2023-06-08", "close": 1.01, "volume": 67709.0}, {"date": "2023-06-09", "close": 1.01, "volume": 169239.0}, {"date": "2023-06-13", "close": 1.02, "volume": 108813.0}, {"date": "2023-06-14", "close": 1.005, "volume": 245851.0}, {"date": "2023-06-15", "close": 1.01, "volume": 72704.0}, {"date": "2023-06-16", "close": 1.0, "volume": 201924.0}, {"date": "2023-06-19", "close": 1.0, "volume": 97567.0}, {"date": "2023-06-20", "close": 1.0, "volume": 227680.0}, {"date": "2023-06-21", "close": 0.995, "volume": 242987.0}, {"date": "2023-06-22", "close": 1.0, "volume": 134376.0}, {"date": "2023-06-23", "close": 1.005, "volume": 225250.0}, {"date": "2023-06-26", "close": 1.0, "volume": 211901.0}, {"date": "2023-06-27", "close": 1.0, "volume": 93137.0}, {"date": "2023-06-28", "close": 0.99, "volume": 185368.0}, {"date": "2023-06-29", "close": 1.005, "volume": 112093.0}, {"date": "2023-06-30", "close": 1.015, "volume": 56631.0}, {"date": "2023-07-03", "close": 1.0, "volume": 269121.0}, {"date": "2023-07-04", "close": 1.005, "volume": 71632.0}, {"date": "2023-07-05", "close": 1.015, "volume": 219854.0}, {"date": "2023-07-06", "close": 1.01, "volume": 145380.0}, {"date": "2023-07-07", "close": 1.015, "volume": 41385.0}, {"date": "2023-07-10", "close": 1.015, "volume": 33011.0}, {"date": "2023-07-11", "close": 1.01, "volume": 25584.0}, {"date": "2023-07-12", "close": 1.015, "volume": 65438.0}, {"date": "2023-07-13", "close": 1.035, "volume": 211739.0}, {"date": "2023-07-14", "close": 1.035, "volume": 235041.0}, {"date": "2023-07-17", "close": 1.025, "volume": 165908.0}, {"date": "2023-07-18", "close": 1.02, "volume": 112483.0}, {"date": "2023-07-19", "close": 1.02, "volume": 93660.0}, {"date": "2023-07-20", "close": 1.04, "volume": 50748.0}, {"date": "2023-07-21", "close": 1.04, "volume": 195.0}, {"date": "2023-07-24", "close": 1.04, "volume": 178405.0}, {"date": "2023-07-25", "close": 1.055, "volume": 148928.0}, {"date": "2023-07-26", "close": 1.06, "volume": 163612.0}, {"date": "2023-07-27", "close": 1.055, "volume": 172763.0}, {"date": "2023-07-28", "close": 1.065, "volume": 18886.0}, {"date": "2023-07-31", "close": 1.06, "volume": 110523.0}, {"date": "2023-08-01", "close": 1.065, "volume": 47487.0}, {"date": "2023-08-02", "close": 1.04, "volume": 54773.0}, {"date": "2023-08-03", "close": 1.04, "volume": 48849.0}, {"date": "2023-08-04", "close": 1.05, "volume": 49421.0}, {"date": "2023-08-07", "close": 1.06, "volume": 131898.0}, {"date": "2023-08-08", "close": 1.04, "volume": 60504.0}, {"date": "2023-08-09", "close": 1.035, "volume": 126266.0}, {"date": "2023-08-10", "close": 1.035, "volume": 116591.0}, {"date": "2023-08-11", "close": 1.03, "volume": 137798.0}, {"date": "2023-08-14", "close": 1.035, "volume": 77563.0}, {"date": "2023-08-15", "close": 1.045, "volume": 173121.0}, {"date": "2023-08-16", "close": 1.04, "volume": 207724.0}, {"date": "2023-08-17", "close": 1.03, "volume": 160506.0}, {"date": "2023-08-18", "close": 1.04, "volume": 45899.0}, {"date": "2023-08-21", "close": 1.04, "volume": 88154.0}, {"date": "2023-08-22", "close": 1.045, "volume": 137430.0}, {"date": "2023-08-23", "close": 1.03, "volume": 96845.0}, {"date": "2023-08-24", "close": 1.0375, "volume": 30113.0}, {"date": "2023-08-25", "close": 1.04, "volume": 72108.0}, {"date": "2023-08-28", "close": 1.05, "volume": 258882.0}, {"date": "2023-08-29", "close": 1.06, "volume": 88741.0}, {"date": "2023-08-30", "close": 1.05, "volume": 162049.0}, {"date": "2023-08-31", "close": 1.05, "volume": 43902.0}, {"date": "2023-09-01", "close": 1.06, "volume": 90651.0}, {"date": "2023-09-04", "close": 1.055, "volume": 275819.0}, {"date": "2023-09-05", "close": 1.06, "volume": 165856.0}, {"date": "2023-09-06", "close": 1.05, "volume": 105260.0}, {"date": "2023-09-07", "close": 1.05, "volume": 39414.0}, {"date": "2023-09-08", "close": 1.055, "volume": 115154.0}, {"date": "2023-09-11", "close": 1.06, "volume": 90386.0}, {"date": "2023-09-12", "close": 1.055, "volume": 68271.0}, {"date": "2023-09-13", "close": 1.06, "volume": 12890.0}, {"date": "2023-09-14", "close": 1.07, "volume": 101455.0}, {"date": "2023-09-15", "close": 1.06, "volume": 223046.0}, {"date": "2023-09-18", "close": 1.07, "volume": 229637.0}, {"date": "2023-09-19", "close": 1.075, "volume": 127900.0}, {"date": "2023-09-20", "close": 1.075, "volume": 247624.0}, {"date": "2023-09-21", "close": 1.075, "volume": 82457.0}, {"date": "2023-09-22", "close": 1.065, "volume": 96401.0}, {"date": "2023-09-25", "close": 1.07, "volume": 85549.0}, {"date": "2023-09-26", "close": 1.08, "volume": 176070.0}, {"date": "2023-09-27", "close": 1.075, "volume": 127576.0}, {"date": "2023-09-28", "close": 1.065, "volume": 78614.0}, {"date": "2023-09-29", "close": 1.06, "volume": 84994.0}, {"date": "2023-10-02", "close": 1.055, "volume": 32355.0}, {"date": "2023-10-03", "close": 1.055, "volume": 24251.0}, {"date": "2023-10-04", "close": 1.05, "volume": 78202.0}, {"date": "2023-10-05", "close": 1.065, "volume": 317051.0}, {"date": "2023-10-06", "close": 1.07, "volume": 44630.0}, {"date": "2023-10-09", "close": 1.05, "volume": 20965.0}, {"date": "2023-10-10", "close": 1.04, "volume": 65279.0}, {"date": "2023-10-11", "close": 1.07, "volume": 161972.0}, {"date": "2023-10-12", "close": 1.06, "volume": 202254.0}, {"date": "2023-10-13", "close": 1.06, "volume": 105287.0}, {"date": "2023-10-16", "close": 1.065, "volume": 64813.0}, {"date": "2023-10-17", "close": 1.07, "volume": 37768.0}, {"date": "2023-10-18", "close": 1.055, "volume": 130075.0}, {"date": "2023-10-19", "close": 1.055, "volume": 114003.0}, {"date": "2023-10-20", "close": 1.06, "volume": 148685.0}, {"date": "2023-10-23", "close": 1.04, "volume": 91176.0}, {"date": "2023-10-24", "close": 1.035, "volume": 59981.0}, {"date": "2023-10-25", "close": 1.025, "volume": 141509.0}, {"date": "2023-10-26", "close": 1.035, "volume": 90968.0}, {"date": "2023-10-27", "close": 1.02, "volume": 87300.0}, {"date": "2023-10-30", "close": 1.02, "volume": 59549.0}, {"date": "2023-10-31", "close": 1.02, "volume": 50332.0}, {"date": "2023-11-01", "close": 1.005, "volume": 130080.0}, {"date": "2023-11-02", "close": 1.0, "volume": 201047.0}, {"date": "2023-11-03", "close": 1.02, "volume": 312827.0}, {"date": "2023-11-06", "close": 1.01, "volume": 78981.0}, {"date": "2023-11-07", "close": 1.005, "volume": 106051.0}, {"date": "2023-11-08", "close": 1.01, "volume": 132788.0}, {"date": "2023-11-09", "close": 1.01, "volume": 101566.0}, {"date": "2023-11-10", "close": 1.0, "volume": 121983.0}, {"date": "2023-11-13", "close": 1.015, "volume": 163124.0}, {"date": "2023-11-14", "close": 1.045, "volume": 161186.0}, {"date": "2023-11-15", "close": 1.03, "volume": 21491.0}, {"date": "2023-11-16", "close": 1.04, "volume": 52095.0}, {"date": "2023-11-17", "close": 1.025, "volume": 223199.0}, {"date": "2023-11-20", "close": 1.01, "volume": 244681.0}, {"date": "2023-11-21", "close": 1.005, "volume": 72857.0}, {"date": "2023-11-22", "close": 1.02, "volume": 156520.0}, {"date": "2023-11-23", "close": 1.005, "volume": 160944.0}, {"date": "2023-11-24", "close": 1.0, "volume": 162716.0}, {"date": "2023-11-27", "close": 1.005, "volume": 54762.0}, {"date": "2023-11-28", "close": 1.005, "volume": 125725.0}, {"date": "2023-11-29", "close": 1.01, "volume": 70938.0}, {"date": "2023-11-30", "close": 1.015, "volume": 75857.0}, {"date": "2023-12-01", "close": 1.01, "volume": 142383.0}, {"date": "2023-12-04", "close": 1.01, "volume": 22877.0}, {"date": "2023-12-05", "close": 1.015, "volume": 109396.0}, {"date": "2023-12-06", "close": 1.01, "volume": 41644.0}, {"date": "2023-12-07", "close": 1.01, "volume": 51584.0}, {"date": "2023-12-08", "close": 1.025, "volume": 89053.0}, {"date": "2023-12-11", "close": 1.015, "volume": 190636.0}, {"date": "2023-12-12", "close": 1.04, "volume": 59856.0}, {"date": "2023-12-13", "close": 1.01, "volume": 164338.0}, {"date": "2023-12-14", "close": 1.015, "volume": 165622.0}, {"date": "2023-12-15", "close": 1.01, "volume": 57797.0}, {"date": "2023-12-18", "close": 1.015, "volume": 171519.0}, {"date": "2023-12-19", "close": 1.015, "volume": 134669.0}, {"date": "2023-12-20", "close": 1.01, "volume": 246588.0}, {"date": "2023-12-21", "close": 1.02, "volume": 72753.0}, {"date": "2023-12-22", "close": 1.03, "volume": 166560.0}, {"date": "2023-12-27", "close": 1.02, "volume": 42291.0}, {"date": "2023-12-28", "close": 1.025, "volume": 11000.0}, {"date": "2023-12-29", "close": 1.02, "volume": 60986.0}, {"date": "2024-01-02", "close": 1.02, "volume": 93175.0}, {"date": "2024-01-03", "close": 1.02, "volume": 36522.0}, {"date": "2024-01-04", "close": 1.01, "volume": 124810.0}, {"date": "2024-01-05", "close": 1.01, "volume": 35173.0}, {"date": "2024-01-08", "close": 1.025, "volume": 46614.0}, {"date": "2024-01-09", "close": 1.0275, "volume": 35776.0}, {"date": "2024-01-10", "close": 1.025, "volume": 39163.0}, {"date": "2024-01-11", "close": 1.025, "volume": 36292.0}, {"date": "2024-01-12", "close": 1.03, "volume": 35192.0}, {"date": "2024-01-15", "close": 1.035, "volume": 100172.0}, {"date": "2024-01-16", "close": 1.025, "volume": 43128.0}, {"date": "2024-01-17", "close": 1.025, "volume": 132719.0}, {"date": "2024-01-18", "close": 1.01, "volume": 141706.0}, {"date": "2024-01-19", "close": 1.005, "volume": 70830.0}, {"date": "2024-01-22", "close": 1.01, "volume": 25924.0}, {"date": "2024-01-23", "close": 1.02, "volume": 58142.0}, {"date": "2024-01-24", "close": 1.005, "volume": 98552.0}, {"date": "2024-01-25", "close": 1.015, "volume": 205298.0}, {"date": "2024-01-29", "close": 1.015, "volume": 121868.0}, {"date": "2024-01-30", "close": 1.015, "volume": 155826.0}, {"date": "2024-01-31", "close": 1.015, "volume": 65327.0}, {"date": "2024-02-01", "close": 1.01, "volume": 50996.0}, {"date": "2024-02-02", "close": 1.005, "volume": 58960.0}, {"date": "2024-02-05", "close": 1.0, "volume": 144019.0}, {"date": "2024-02-06", "close": 1.01, "volume": 116531.0}, {"date": "2024-02-07", "close": 1.015, "volume": 89820.0}, {"date": "2024-02-08", "close": 1.01, "volume": 120628.0}, {"date": "2024-02-09", "close": 1.01, "volume": 83667.0}, {"date": "2024-02-12", "close": 1.0, "volume": 234363.0}, {"date": "2024-02-13", "close": 1.0, "volume": 53681.0}, {"date": "2024-02-14", "close": 1.0, "volume": 332303.0}, {"date": "2024-02-15", "close": 0.995, "volume": 90553.0}, {"date": "2024-02-16", "close": 0.995, "volume": 64417.0}, {"date": "2024-02-19", "close": 0.99, "volume": 103560.0}, {"date": "2024-02-20", "close": 1.0, "volume": 138351.0}, {"date": "2024-02-21", "close": 0.995, "volume": 42896.0}, {"date": "2024-02-22", "close": 1.0, "volume": 246061.0}, {"date": "2024-02-23", "close": 0.99, "volume": 100716.0}, {"date": "2024-02-26", "close": 0.99, "volume": 93931.0}, {"date": "2024-02-27", "close": 0.985, "volume": 238355.0}, {"date": "2024-02-28", "close": 0.985, "volume": 103761.0}, {"date": "2024-02-29", "close": 0.985, "volume": 117556.0}, {"date": "2024-03-01", "close": 0.985, "volume": 65803.0}, {"date": "2024-03-04", "close": 0.98, "volume": 253260.0}, {"date": "2024-03-05", "close": 0.98, "volume": 79159.0}, {"date": "2024-03-06", "close": 0.98, "volume": 202513.0}, {"date": "2024-03-07", "close": 0.975, "volume": 224064.0}, {"date": "2024-03-08", "close": 0.975, "volume": 283001.0}, {"date": "2024-03-11", "close": 0.97, "volume": 266177.0}, {"date": "2024-03-12", "close": 0.96, "volume": 305195.0}, {"date": "2024-03-13", "close": 0.955, "volume": 436476.0}, {"date": "2024-03-14", "close": 0.965, "volume": 430689.0}, {"date": "2024-03-15", "close": 0.97, "volume": 267082.0}, {"date": "2024-03-18", "close": 0.975, "volume": 187974.0}, {"date": "2024-03-19", "close": 0.985, "volume": 188775.0}, {"date": "2024-03-20", "close": 0.995, "volume": 384527.0}, {"date": "2024-03-21", "close": 1.0, "volume": 341919.0}, {"date": "2024-03-22", "close": 1.01, "volume": 248490.0}, {"date": "2024-03-25", "close": 1.01, "volume": 264154.0}, {"date": "2024-03-26", "close": 1.005, "volume": 211367.0}, {"date": "2024-03-27", "close": 1.0, "volume": 246169.0}, {"date": "2024-03-28", "close": 1.02, "volume": 207973.0}, {"date": "2024-04-02", "close": 1.015, "volume": 254960.0}, {"date": "2024-04-03", "close": 1.0, "volume": 73073.0}, {"date": "2024-04-04", "close": 1.015, "volume": 162758.0}, {"date": "2024-04-05", "close": 1.0, "volume": 80863.0}, {"date": "2024-04-08", "close": 1.005, "volume": 231252.0}, {"date": "2024-04-09", "close": 1.01, "volume": 214761.0}, {"date": "2024-04-10", "close": 1.0, "volume": 430873.0}, {"date": "2024-04-11", "close": 1.0, "volume": 6219.0}, {"date": "2024-04-12", "close": 1.005, "volume": 248443.0}, {"date": "2024-04-15", "close": 0.995, "volume": 226219.0}, {"date": "2024-04-16", "close": 0.995, "volume": 61495.0}, {"date": "2024-04-17", "close": 0.985, "volume": 273816.0}, {"date": "2024-04-18", "close": 1.005, "volume": 81886.0}, {"date": "2024-04-19", "close": 0.99, "volume": 18979.0}, {"date": "2024-04-22", "close": 1.0, "volume": 179517.0}, {"date": "2024-04-23", "close": 1.01, "volume": 153443.0}, {"date": "2024-04-24", "close": 1.005, "volume": 32560.0}, {"date": "2024-04-26", "close": 1.0, "volume": 50519.0}, {"date": "2024-04-29", "close": 1.005, "volume": 204743.0}, {"date": "2024-04-30", "close": 1.0, "volume": 271613.0}, {"date": "2024-05-01", "close": 0.99, "volume": 158715.0}, {"date": "2024-05-02", "close": 0.99, "volume": 95417.0}, {"date": "2024-05-03", "close": 0.985, "volume": 122625.0}, {"date": "2024-05-06", "close": 0.985, "volume": 16775.0}, {"date": "2024-05-07", "close": 0.995, "volume": 40436.0}, {"date": "2024-05-08", "close": 0.99, "volume": 125851.0}, {"date": "2024-05-09", "close": 0.995, "volume": 115515.0}, {"date": "2024-05-10", "close": 0.99, "volume": 178714.0}, {"date": "2024-05-13", "close": 0.99, "volume": 121581.0}, {"date": "2024-05-14", "close": 0.98, "volume": 154370.0}, {"date": "2024-05-15", "close": 0.97, "volume": 162872.0}, {"date": "2024-05-16", "close": 0.97, "volume": 207058.0}, {"date": "2024-05-17", "close": 0.975, "volume": 196266.0}, {"date": "2024-05-20", "close": 0.97, "volume": 174955.0}, {"date": "2024-05-21", "close": 0.965, "volume": 328586.0}, {"date": "2024-05-22", "close": 0.96, "volume": 193742.0}, {"date": "2024-05-23", "close": 0.975, "volume": 115246.0}, {"date": "2024-05-24", "close": 0.965, "volume": 127417.0}, {"date": "2024-05-27", "close": 0.97, "volume": 80603.0}, {"date": "2024-05-28", "close": 0.97, "volume": 130517.0}, {"date": "2024-05-29", "close": 0.97, "volume": 169724.0}, {"date": "2024-05-30", "close": 0.965, "volume": 107059.0}, {"date": "2024-05-31", "close": 0.97, "volume": 65307.0}, {"date": "2024-06-03", "close": 0.97, "volume": 175087.0}, {"date": "2024-06-04", "close": 0.975, "volume": 47579.0}, {"date": "2024-06-05", "close": 0.97, "volume": 62103.0}, {"date": "2024-06-06", "close": 0.975, "volume": 28857.0}, {"date": "2024-06-07", "close": 0.975, "volume": 163056.0}, {"date": "2024-06-11", "close": 0.965, "volume": 197576.0}, {"date": "2024-06-12", "close": 0.96, "volume": 105720.0}, {"date": "2024-06-13", "close": 0.96, "volume": 141412.0}, {"date": "2024-06-14", "close": 0.97, "volume": 293495.0}, {"date": "2024-06-17", "close": 0.96, "volume": 185297.0}, {"date": "2024-06-18", "close": 0.965, "volume": 119079.0}, {"date": "2024-06-19", "close": 0.96, "volume": 256954.0}, {"date": "2024-06-20", "close": 0.97, "volume": 112691.0}, {"date": "2024-06-21", "close": 0.975, "volume": 167513.0}, {"date": "2024-06-24", "close": 0.965, "volume": 226769.0}, {"date": "2024-06-25", "close": 0.975, "volume": 163780.0}, {"date": "2024-06-26", "close": 0.98, "volume": 96383.0}, {"date": "2024-06-27", "close": 0.965, "volume": 131282.0}, {"date": "2024-06-28", "close": 0.96, "volume": 100966.0}, {"date": "2024-07-01", "close": 0.97, "volume": 295146.0}, {"date": "2024-07-02", "close": 0.985, "volume": 363678.0}, {"date": "2024-07-03", "close": 0.985, "volume": 186159.0}, {"date": "2024-07-04", "close": 0.975, "volume": 55818.0}, {"date": "2024-07-05", "close": 0.98, "volume": 581974.0}, {"date": "2024-07-08", "close": 0.985, "volume": 377263.0}, {"date": "2024-07-09", "close": 0.975, "volume": 21058.0}, {"date": "2024-07-10", "close": 0.98, "volume": 626730.0}, {"date": "2024-07-11", "close": 0.98, "volume": 113742.0}, {"date": "2024-07-12", "close": 0.985, "volume": 144736.0}, {"date": "2024-07-15", "close": 0.975, "volume": 85074.0}, {"date": "2024-07-16", "close": 0.975, "volume": 99193.0}, {"date": "2024-07-17", "close": 0.98, "volume": 209022.0}, {"date": "2024-07-18", "close": 0.985, "volume": 354600.0}, {"date": "2024-07-19", "close": 0.98, "volume": 205285.0}, {"date": "2024-07-22", "close": 0.97, "volume": 161264.0}, {"date": "2024-07-23", "close": 0.975, "volume": 254754.0}, {"date": "2024-07-24", "close": 0.98, "volume": 45597.0}, {"date": "2024-07-25", "close": 0.98, "volume": 93859.0}, {"date": "2024-07-26", "close": 0.98, "volume": 544689.0}, {"date": "2024-07-29", "close": 0.97, "volume": 546247.0}, {"date": "2024-07-30", "close": 0.975, "volume": 186774.0}, {"date": "2024-07-31", "close": 0.975, "volume": 71955.0}, {"date": "2024-08-01", "close": 0.98, "volume": 274177.0}, {"date": "2024-08-02", "close": 0.97, "volume": 248496.0}, {"date": "2024-08-05", "close": 0.95, "volume": 411722.0}, {"date": "2024-08-06", "close": 0.96, "volume": 130664.0}, {"date": "2024-08-07", "close": 0.97, "volume": 247340.0}, {"date": "2024-08-08", "close": 0.96, "volume": 123936.0}, {"date": "2024-08-09", "close": 0.96, "volume": 237221.0}, {"date": "2024-08-12", "close": 0.96, "volume": 119146.0}, {"date": "2024-08-13", "close": 0.965, "volume": 176228.0}, {"date": "2024-08-14", "close": 0.96, "volume": 118532.0}, {"date": "2024-08-15", "close": 0.96, "volume": 73836.0}, {"date": "2024-08-16", "close": 0.965, "volume": 170689.0}, {"date": "2024-08-19", "close": 0.96, "volume": 34317.0}, {"date": "2024-08-20", "close": 0.965, "volume": 227472.0}, {"date": "2024-08-21", "close": 0.9675, "volume": 100924.0}, {"date": "2024-08-22", "close": 0.985, "volume": 182103.0}, {"date": "2024-08-23", "close": 0.97, "volume": 129887.0}, {"date": "2024-08-26", "close": 0.97, "volume": 113097.0}, {"date": "2024-08-27", "close": 0.985, "volume": 105118.0}, {"date": "2024-08-28", "close": 0.985, "volume": 94814.0}, {"date": "2024-08-29", "close": 1.01, "volume": 698160.0}, {"date": "2024-08-30", "close": 0.995, "volume": 349115.0}, {"date": "2024-09-02", "close": 1.035, "volume": 804421.0}, {"date": "2024-09-03", "close": 1.005, "volume": 192750.0}, {"date": "2024-09-04", "close": 1.0, "volume": 301434.0}, {"date": "2024-09-05", "close": 1.005, "volume": 316668.0}, {"date": "2024-09-06", "close": 1.01, "volume": 178920.0}, {"date": "2024-09-09", "close": 1.02, "volume": 217608.0}, {"date": "2024-09-10", "close": 1.025, "volume": 351818.0}, {"date": "2024-09-11", "close": 1.03, "volume": 461530.0}, {"date": "2024-09-12", "close": 1.0275, "volume": 514279.0}, {"date": "2024-09-13", "close": 1.025, "volume": 124796.0}, {"date": "2024-09-16", "close": 1.02, "volume": 231643.0}, {"date": "2024-09-17", "close": 1.0275, "volume": 206252.0}, {"date": "2024-09-18", "close": 1.04, "volume": 644264.0}, {"date": "2024-09-19", "close": 1.025, "volume": 120596.0}, {"date": "2024-09-20", "close": 1.025, "volume": 26113.0}, {"date": "2024-09-23", "close": 1.04, "volume": 421238.0}, {"date": "2024-09-24", "close": 1.03, "volume": 160367.0}, {"date": "2024-09-25", "close": 1.03, "volume": 140391.0}, {"date": "2024-09-26", "close": 1.02, "volume": 181225.0}, {"date": "2024-09-27", "close": 1.02, "volume": 17533.0}, {"date": "2024-09-30", "close": 1.07, "volume": 1055387.0}, {"date": "2024-10-01", "close": 1.03, "volume": 210983.0}, {"date": "2024-10-02", "close": 1.03, "volume": 132263.0}, {"date": "2024-10-03", "close": 1.04, "volume": 156194.0}, {"date": "2024-10-04", "close": 1.05, "volume": 331252.0}, {"date": "2024-10-07", "close": 1.065, "volume": 52698.0}, {"date": "2024-10-08", "close": 1.045, "volume": 118200.0}, {"date": "2024-10-09", "close": 1.06, "volume": 129150.0}, {"date": "2024-10-10", "close": 1.045, "volume": 131059.0}, {"date": "2024-10-11", "close": 1.025, "volume": 271442.0}, {"date": "2024-10-14", "close": 1.03, "volume": 196385.0}, {"date": "2024-10-15", "close": 1.035, "volume": 72147.0}, {"date": "2024-10-16", "close": 1.02, "volume": 135647.0}, {"date": "2024-10-17", "close": 1.03, "volume": 63969.0}, {"date": "2024-10-18", "close": 1.025, "volume": 122759.0}, {"date": "2024-10-21", "close": 1.03, "volume": 82530.0}, {"date": "2024-10-22", "close": 1.03, "volume": 71751.0}, {"date": "2024-10-23", "close": 1.025, "volume": 53956.0}, {"date": "2024-10-24", "close": 1.025, "volume": 69231.0}, {"date": "2024-10-25", "close": 1.025, "volume": 164236.0}, {"date": "2024-10-28", "close": 1.04, "volume": 48831.0}, {"date": "2024-10-29", "close": 1.025, "volume": 68655.0}, {"date": "2024-10-30", "close": 1.02, "volume": 85596.0}, {"date": "2024-10-31", "close": 1.02, "volume": 46535.0}, {"date": "2024-11-01", "close": 1.025, "volume": 203389.0}, {"date": "2024-11-04", "close": 1.01, "volume": 25923.0}, {"date": "2024-11-05", "close": 1.015, "volume": 245350.0}, {"date": "2024-11-06", "close": 1.01, "volume": 127922.0}, {"date": "2024-11-07", "close": 1.005, "volume": 54263.0}, {"date": "2024-11-08", "close": 1.01, "volume": 23537.0}, {"date": "2024-11-11", "close": 1.015, "volume": 54274.0}, {"date": "2024-11-12", "close": 1.0, "volume": 91498.0}, {"date": "2024-11-13", "close": 1.01, "volume": 53451.0}, {"date": "2024-11-14", "close": 1.01, "volume": 19193.0}, {"date": "2024-11-15", "close": 1.01, "volume": 33030.0}, {"date": "2024-11-18", "close": 1.01, "volume": 45871.0}, {"date": "2024-11-19", "close": 1.015, "volume": 108467.0}, {"date": "2024-11-20", "close": 1.025, "volume": 59864.0}, {"date": "2024-11-21", "close": 1.02, "volume": 46665.0}, {"date": "2024-11-22", "close": 1.01, "volume": 150735.0}, {"date": "2024-11-25", "close": 1.025, "volume": 135580.0}, {"date": "2024-11-26", "close": 1.02, "volume": 33213.0}, {"date": "2024-11-27", "close": 1.025, "volume": 73202.0}, {"date": "2024-11-28", "close": 1.025, "volume": 65141.0}, {"date": "2024-11-29", "close": 1.025, "volume": 117124.0}, {"date": "2024-12-02", "close": 1.025, "volume": 72628.0}, {"date": "2024-12-03", "close": 1.02, "volume": 116716.0}, {"date": "2024-12-04", "close": 1.03, "volume": 45800.0}, {"date": "2024-12-05", "close": 1.015, "volume": 80188.0}, {"date": "2024-12-06", "close": 1.005, "volume": 281972.0}, {"date": "2024-12-09", "close": 1.0, "volume": 381852.0}, {"date": "2024-12-10", "close": 1.015, "volume": 73180.0}, {"date": "2024-12-11", "close": 1.005, "volume": 45345.0}, {"date": "2024-12-12", "close": 0.99, "volume": 62139.0}, {"date": "2024-12-13", "close": 1.02, "volume": 26098.0}, {"date": "2024-12-16", "close": 1.005, "volume": 32008.0}, {"date": "2024-12-17", "close": 0.995, "volume": 246705.0}, {"date": "2024-12-18", "close": 0.99, "volume": 174778.0}, {"date": "2024-12-19", "close": 0.98, "volume": 272567.0}, {"date": "2024-12-20", "close": 0.98, "volume": 201811.0}, {"date": "2024-12-23", "close": 0.975, "volume": 359942.0}, {"date": "2024-12-24", "close": 1.02, "volume": 38420.0}, {"date": "2024-12-27", "close": 0.99, "volume": 28781.0}, {"date": "2024-12-30", "close": 1.02, "volume": 44399.0}, {"date": "2024-12-31", "close": 0.99, "volume": 26299.0}, {"date": "2025-01-02", "close": 1.0, "volume": 10094.0}, {"date": "2025-01-03", "close": 1.01, "volume": 467.0}, {"date": "2025-01-06", "close": 1.0, "volume": 83699.0}, {"date": "2025-01-07", "close": 1.015, "volume": 64146.0}, {"date": "2025-01-08", "close": 1.0, "volume": 61079.0}, {"date": "2025-01-09", "close": 1.0, "volume": 12627.0}, {"date": "2025-01-10", "close": 0.99, "volume": 126155.0}, {"date": "2025-01-13", "close": 1.0, "volume": 53034.0}, {"date": "2025-01-14", "close": 0.99, "volume": 13448.0}, {"date": "2025-01-15", "close": 0.99, "volume": 124365.0}, {"date": "2025-01-16", "close": 1.005, "volume": 41075.0}, {"date": "2025-01-17", "close": 1.0025, "volume": 69759.0}, {"date": "2025-01-20", "close": 1.0, "volume": 35515.0}, {"date": "2025-01-21", "close": 0.99, "volume": 137464.0}, {"date": "2025-01-22", "close": 0.9975, "volume": 130967.0}, {"date": "2025-01-23", "close": 0.985, "volume": 97958.0}, {"date": "2025-01-24", "close": 0.985, "volume": 149481.0}, {"date": "2025-01-28", "close": 0.98, "volume": 45266.0}, {"date": "2025-01-29", "close": 0.975, "volume": 204040.0}, {"date": "2025-01-30", "close": 0.98, "volume": 86473.0}, {"date": "2025-01-31", "close": 0.975, "volume": 288652.0}, {"date": "2025-02-03", "close": 0.97, "volume": 83543.0}, {"date": "2025-02-04", "close": 0.97, "volume": 144903.0}, {"date": "2025-02-05", "close": 0.97, "volume": 116391.0}, {"date": "2025-02-06", "close": 0.975, "volume": 167145.0}, {"date": "2025-02-07", "close": 0.975, "volume": 111748.0}, {"date": "2025-02-10", "close": 0.975, "volume": 45552.0}, {"date": "2025-02-11", "close": 0.96, "volume": 304154.0}, {"date": "2025-02-12", "close": 0.96, "volume": 53032.0}, {"date": "2025-02-13", "close": 0.96, "volume": 223779.0}, {"date": "2025-02-14", "close": 0.975, "volume": 175203.0}, {"date": "2025-02-17", "close": 0.97, "volume": 127809.0}, {"date": "2025-02-18", "close": 0.97, "volume": 208181.0}, {"date": "2025-02-19", "close": 0.97, "volume": 156641.0}, {"date": "2025-02-20", "close": 0.965, "volume": 149037.0}, {"date": "2025-02-21", "close": 0.97, "volume": 85774.0}, {"date": "2025-02-24", "close": 0.965, "volume": 71606.0}, {"date": "2025-02-25", "close": 0.9875, "volume": 142767.0}, {"date": "2025-02-26", "close": 0.99, "volume": 75344.0}, {"date": "2025-02-27", "close": 0.985, "volume": 49912.0}, {"date": "2025-02-28", "close": 0.99, "volume": 84073.0}, {"date": "2025-03-03", "close": 0.975, "volume": 103089.0}, {"date": "2025-03-04", "close": 0.97, "volume": 80684.0}, {"date": "2025-03-05", "close": 0.965, "volume": 186715.0}, {"date": "2025-03-06", "close": 0.965, "volume": 111505.0}, {"date": "2025-03-07", "close": 0.965, "volume": 109280.0}, {"date": "2025-03-10", "close": 0.98, "volume": 83597.0}, {"date": "2025-03-11", "close": 0.975, "volume": 100761.0}, {"date": "2025-03-12", "close": 0.985, "volume": 271282.0}, {"date": "2025-03-13", "close": 0.96, "volume": 60172.0}, {"date": "2025-03-14", "close": 0.97, "volume": 114807.0}, {"date": "2025-03-17", "close": 0.955, "volume": 198240.0}, {"date": "2025-03-18", "close": 0.955, "volume": 101042.0}, {"date": "2025-03-19", "close": 0.96, "volume": 33273.0}, {"date": "2025-03-20", "close": 0.96, "volume": 58194.0}, {"date": "2025-03-21", "close": 0.97, "volume": 171229.0}, {"date": "2025-03-24", "close": 0.96, "volume": 257013.0}, {"date": "2025-03-25", "close": 0.96, "volume": 178848.0}, {"date": "2025-03-26", "close": 0.97, "volume": 106109.0}, {"date": "2025-03-27", "close": 0.965, "volume": 366265.0}, {"date": "2025-03-28", "close": 0.97, "volume": 96256.0}, {"date": "2025-03-31", "close": 0.965, "volume": 43190.0}, {"date": "2025-04-01", "close": 0.96, "volume": 225734.0}, {"date": "2025-04-02", "close": 0.965, "volume": 164118.0}, {"date": "2025-04-03", "close": 0.98, "volume": 131651.0}, {"date": "2025-04-04", "close": 0.965, "volume": 120539.0}, {"date": "2025-04-07", "close": 0.925, "volume": 385241.0}, {"date": "2025-04-08", "close": 0.935, "volume": 453601.0}, {"date": "2025-04-09", "close": 0.92, "volume": 176253.0}, {"date": "2025-04-10", "close": 0.94, "volume": 290211.0}, {"date": "2025-04-11", "close": 0.92, "volume": 1228020.0}, {"date": "2025-04-14", "close": 0.93, "volume": 111795.0}, {"date": "2025-04-15", "close": 0.935, "volume": 163238.0}, {"date": "2025-04-16", "close": 0.93, "volume": 103035.0}, {"date": "2025-04-17", "close": 0.93, "volume": 153741.0}, {"date": "2025-04-22", "close": 0.955, "volume": 382236.0}, {"date": "2025-04-23", "close": 0.96, "volume": 210925.0}, {"date": "2025-04-24", "close": 0.97, "volume": 253646.0}, {"date": "2025-04-28", "close": 0.97, "volume": 217626.0}, {"date": "2025-04-29", "close": 0.97, "volume": 77058.0}, {"date": "2025-04-30", "close": 0.975, "volume": 50263.0}, {"date": "2025-05-01", "close": 0.97, "volume": 295360.0}, {"date": "2025-05-02", "close": 0.98, "volume": 164084.0}, {"date": "2025-05-05", "close": 0.985, "volume": 335938.0}, {"date": "2025-05-06", "close": 1.0, "volume": 333174.0}, {"date": "2025-05-07", "close": 1.0, "volume": 167086.0}, {"date": "2025-05-08", "close": 1.0, "volume": 170918.0}, {"date": "2025-05-09", "close": 1.0, "volume": 203034.0}, {"date": "2025-05-12", "close": 0.995, "volume": 155056.0}, {"date": "2025-05-13", "close": 0.99, "volume": 650364.0}, {"date": "2025-05-14", "close": 1.005, "volume": 211015.0}, {"date": "2025-05-15", "close": 0.97, "volume": 253163.0}, {"date": "2025-05-16", "close": 0.96, "volume": 178557.0}, {"date": "2025-05-19", "close": 0.975, "volume": 33292.0}, {"date": "2025-05-20", "close": 0.975, "volume": 165590.0}, {"date": "2025-05-21", "close": 0.975, "volume": 291878.0}, {"date": "2025-05-22", "close": 0.96, "volume": 44421.0}, {"date": "2025-05-23", "close": 0.96, "volume": 16502.0}, {"date": "2025-05-26", "close": 0.96, "volume": 85068.0}, {"date": "2025-05-27", "close": 0.965, "volume": 120839.0}, {"date": "2025-05-28", "close": 0.96, "volume": 165992.0}, {"date": "2025-05-29", "close": 0.97, "volume": 323201.0}, {"date": "2025-05-30", "close": 0.975, "volume": 208843.0}, {"date": "2025-06-02", "close": 0.97, "volume": 106516.0}, {"date": "2025-06-03", "close": 0.97, "volume": 85641.0}, {"date": "2025-06-04", "close": 0.99, "volume": 258173.0}, {"date": "2025-06-05", "close": 0.995, "volume": 116393.0}, {"date": "2025-06-06", "close": 0.99, "volume": 18266.0}, {"date": "2025-06-10", "close": 0.98, "volume": 62805.0}, {"date": "2025-06-11", "close": 0.98, "volume": 229536.0}, {"date": "2025-06-12", "close": 0.98, "volume": 58160.0}, {"date": "2025-06-13", "close": 0.98, "volume": 533345.0}, {"date": "2025-06-16", "close": 0.97, "volume": 119010.0}, {"date": "2025-06-17", "close": 0.98, "volume": 87146.0}, {"date": "2025-06-18", "close": 0.985, "volume": 207940.0}, {"date": "2025-06-19", "close": 0.96, "volume": 186453.0}, {"date": "2025-06-20", "close": 0.96, "volume": 308918.0}, {"date": "2025-06-23", "close": 0.955, "volume": 225753.0}, {"date": "2025-06-24", "close": 0.955, "volume": 67237.0}, {"date": "2025-06-25", "close": 0.95, "volume": 342839.0}, {"date": "2025-06-26", "close": 0.975, "volume": 235340.0}, {"date": "2025-06-27", "close": 0.965, "volume": 336794.0}, {"date": "2025-06-30", "close": 0.955, "volume": 193939.0}, {"date": "2025-07-01", "close": 0.955, "volume": 156923.0}, {"date": "2025-07-02", "close": 0.965, "volume": 58328.0}, {"date": "2025-07-03", "close": 0.97, "volume": 127591.0}, {"date": "2025-07-04", "close": 0.985, "volume": 179101.0}, {"date": "2025-07-07", "close": 0.97, "volume": 84228.0}, {"date": "2025-07-08", "close": 0.97, "volume": 80086.0}, {"date": "2025-07-09", "close": 0.99, "volume": 127334.0}, {"date": "2025-07-10", "close": 0.985, "volume": 470856.0}, {"date": "2025-07-11", "close": 0.985, "volume": 474814.0}, {"date": "2025-07-14", "close": 0.98, "volume": 234058.0}, {"date": "2025-07-15", "close": 0.985, "volume": 230133.0}, {"date": "2025-07-16", "close": 0.985, "volume": 147640.0}, {"date": "2025-07-17", "close": 0.98, "volume": 166984.0}, {"date": "2025-07-18", "close": 0.995, "volume": 153357.0}, {"date": "2025-07-21", "close": 0.985, "volume": 237621.0}, {"date": "2025-07-22", "close": 0.98, "volume": 484677.0}, {"date": "2025-07-23", "close": 0.985, "volume": 105429.0}, {"date": "2025-07-24", "close": 0.98, "volume": 64775.0}, {"date": "2025-07-25", "close": 0.995, "volume": 193848.0}, {"date": "2025-07-28", "close": 0.995, "volume": 220128.0}, {"date": "2025-07-29", "close": 1.0, "volume": 155260.0}, {"date": "2025-07-30", "close": 1.0, "volume": 460610.0}, {"date": "2025-07-31", "close": 1.01, "volume": 157011.0}, {"date": "2025-08-01", "close": 1.01, "volume": 179503.0}, {"date": "2025-08-04", "close": 1.0, "volume": 67237.0}, {"date": "2025-08-05", "close": 1.0, "volume": 186430.0}, {"date": "2025-08-06", "close": 1.005, "volume": 314041.0}, {"date": "2025-08-07", "close": 1.01, "volume": 100047.0}, {"date": "2025-08-08", "close": 1.015, "volume": 196893.0}, {"date": "2025-08-11", "close": 1.01, "volume": 359066.0}, {"date": "2025-08-12", "close": 1.01, "volume": 137385.0}, {"date": "2025-08-13", "close": 1.01, "volume": 100180.0}, {"date": "2025-08-14", "close": 1.02, "volume": 97285.0}, {"date": "2025-08-15", "close": 1.0, "volume": 348623.0}, {"date": "2025-08-18", "close": 1.015, "volume": 248130.0}, {"date": "2025-08-19", "close": 1.01, "volume": 141254.0}, {"date": "2025-08-20", "close": 1.01, "volume": 258119.0}, {"date": "2025-08-21", "close": 1.01, "volume": 115871.0}, {"date": "2025-08-22", "close": 1.005, "volume": 174371.0}, {"date": "2025-08-25", "close": 1.005, "volume": 148379.0}, {"date": "2025-08-26", "close": 1.015, "volume": 122252.0}, {"date": "2025-08-27", "close": 1.01, "volume": 57912.0}, {"date": "2025-08-28", "close": 1.02, "volume": 82427.0}, {"date": "2025-08-29", "close": 1.03, "volume": 221747.0}, {"date": "2025-09-01", "close": 1.015, "volume": 280064.0}, {"date": "2025-09-02", "close": 1.04, "volume": 198969.0}, {"date": "2025-09-03", "close": 1.03, "volume": 219732.0}, {"date": "2025-09-04", "close": 1.025, "volume": 85666.0}, {"date": "2025-09-05", "close": 1.025, "volume": 66627.0}, {"date": "2025-09-08", "close": 1.03, "volume": 241067.0}, {"date": "2025-09-09", "close": 1.025, "volume": 263545.0}, {"date": "2025-09-10", "close": 1.03, "volume": 370256.0}, {"date": "2025-09-11", "close": 1.035, "volume": 90036.0}, {"date": "2025-09-12", "close": 1.04, "volume": 219984.0}, {"date": "2025-09-15", "close": 1.045, "volume": 394626.0}, {"date": "2025-09-16", "close": 1.06, "volume": 259353.0}, {"date": "2025-09-17", "close": 1.045, "volume": 283534.0}, {"date": "2025-09-18", "close": 1.045, "volume": 212584.0}, {"date": "2025-09-19", "close": 1.04, "volume": 430192.0}, {"date": "2025-09-22", "close": 1.03, "volume": 293545.0}, {"date": "2025-09-23", "close": 1.035, "volume": 340113.0}, {"date": "2025-09-24", "close": 1.045, "volume": 155903.0}, {"date": "2025-09-25", "close": 1.035, "volume": 103959.0}, {"date": "2025-09-26", "close": 1.035, "volume": 167138.0}, {"date": "2025-09-29", "close": 1.035, "volume": 74302.0}, {"date": "2025-09-30", "close": 1.035, "volume": 168081.0}, {"date": "2025-10-01", "close": 1.035, "volume": 109167.0}, {"date": "2025-10-02", "close": 1.04, "volume": 146275.0}, {"date": "2025-10-03", "close": 1.045, "volume": 266196.0}, {"date": "2025-10-06", "close": 1.035, "volume": 105360.0}, {"date": "2025-10-07", "close": 1.04, "volume": 216572.0}, {"date": "2025-10-08", "close": 1.04, "volume": 113474.0}, {"date": "2025-10-09", "close": 1.035, "volume": 173402.0}, {"date": "2025-10-10", "close": 1.05, "volume": 284180.0}, {"date": "2025-10-13", "close": 1.05, "volume": 303852.0}, {"date": "2025-10-14", "close": 1.06, "volume": 145363.0}, {"date": "2025-10-15", "close": 1.045, "volume": 112627.0}, {"date": "2025-10-16", "close": 1.05, "volume": 500838.0}, {"date": "2025-10-17", "close": 1.04, "volume": 226325.0}, {"date": "2025-10-20", "close": 1.03, "volume": 329396.0}, {"date": "2025-10-21", "close": 1.01, "volume": 304993.0}, {"date": "2025-10-22", "close": 1.0075, "volume": 57359.0}, {"date": "2025-10-23", "close": 1.005, "volume": 84777.0}, {"date": "2025-10-24", "close": 1.01, "volume": 124668.0}, {"date": "2025-10-27", "close": 1.02, "volume": 182959.0}, {"date": "2025-10-28", "close": 1.015, "volume": 175909.0}, {"date": "2025-10-29", "close": 1.005, "volume": 170860.0}, {"date": "2025-10-30", "close": 1.005, "volume": 140172.0}, {"date": "2025-10-31", "close": 1.01, "volume": 141527.0}, {"date": "2025-11-03", "close": 1.0, "volume": 93068.0}, {"date": "2025-11-04", "close": 1.0, "volume": 62272.0}, {"date": "2025-11-05", "close": 0.995, "volume": 169861.0}, {"date": "2025-11-06", "close": 1.005, "volume": 134859.0}, {"date": "2025-11-07", "close": 0.995, "volume": 187369.0}, {"date": "2025-11-10", "close": 0.995, "volume": 97484.0}, {"date": "2025-11-11", "close": 0.995, "volume": 31793.0}, {"date": "2025-11-12", "close": 0.985, "volume": 271502.0}, {"date": "2025-11-13", "close": 0.985, "volume": 28731.0}, {"date": "2025-11-14", "close": 0.975, "volume": 278087.0}, {"date": "2025-11-17", "close": 0.99, "volume": 261144.0}, {"date": "2025-11-18", "close": 0.97, "volume": 55831.0}, {"date": "2025-11-19", "close": 0.995, "volume": 250959.0}, {"date": "2025-11-20", "close": 0.99, "volume": 78368.0}, {"date": "2025-11-21", "close": 0.98, "volume": 95225.0}, {"date": "2025-11-24", "close": 0.995, "volume": 131483.0}, {"date": "2025-11-25", "close": 0.99, "volume": 67629.0}, {"date": "2025-11-26", "close": 0.99, "volume": 156756.0}, {"date": "2025-11-27", "close": 0.98, "volume": 394344.0}, {"date": "2025-11-28", "close": 1.005, "volume": 515700.0}, {"date": "2025-12-01", "close": 0.985, "volume": 83653.0}, {"date": "2025-12-02", "close": 0.995, "volume": 87530.0}, {"date": "2025-12-03", "close": 0.995, "volume": 115835.0}, {"date": "2025-12-04", "close": 0.99, "volume": 83416.0}, {"date": "2025-12-05", "close": 0.99, "volume": 76576.0}, {"date": "2025-12-08", "close": 0.995, "volume": 300605.0}, {"date": "2025-12-09", "close": 0.99, "volume": 24933.0}, {"date": "2025-12-10", "close": 1.0, "volume": 62642.0}, {"date": "2025-12-11", "close": 0.985, "volume": 53925.0}, {"date": "2025-12-12", "close": 1.005, "volume": 150582.0}, {"date": "2025-12-15", "close": 1.025, "volume": 469507.0}, {"date": "2025-12-16", "close": 1.005, "volume": 268102.0}, {"date": "2025-12-17", "close": 1.015, "volume": 352418.0}, {"date": "2025-12-18", "close": 0.995, "volume": 67637.0}, {"date": "2025-12-19", "close": 1.0, "volume": 104792.0}, {"date": "2025-12-22", "close": 1.01, "volume": 94241.0}, {"date": "2025-12-23", "close": 1.015, "volume": 94605.0}, {"date": "2025-12-24", "close": 1.0, "volume": 208868.0}, {"date": "2025-12-29", "close": 1.015, "volume": 57269.0}, {"date": "2025-12-30", "close": 1.01, "volume": 73298.0}, {"date": "2025-12-31", "close": 1.015, "volume": 68251.0}, {"date": "2026-01-02", "close": 1.025, "volume": 75364.0}, {"date": "2026-01-05", "close": 1.025, "volume": 151058.0}, {"date": "2026-01-06", "close": 1.015, "volume": 68676.0}, {"date": "2026-01-07", "close": 1.03, "volume": 164012.0}, {"date": "2026-01-08", "close": 1.025, "volume": 120710.0}, {"date": "2026-01-09", "close": 1.02, "volume": 143423.0}, {"date": "2026-01-12", "close": 1.025, "volume": 90692.0}, {"date": "2026-01-13", "close": 1.03, "volume": 55714.0}, {"date": "2026-01-14", "close": 1.02, "volume": 237612.0}, {"date": "2026-01-15", "close": 1.025, "volume": 86286.0}, {"date": "2026-01-16", "close": 1.03, "volume": 114940.0}, {"date": "2026-01-19", "close": 1.035, "volume": 91711.0}, {"date": "2026-01-20", "close": 1.03, "volume": 146278.0}, {"date": "2026-01-21", "close": 1.025, "volume": 168586.0}, {"date": "2026-01-22", "close": 1.04, "volume": 144326.0}, {"date": "2026-01-23", "close": 1.03, "volume": 247539.0}, {"date": "2026-01-27", "close": 1.035, "volume": 114919.0}, {"date": "2026-01-28", "close": 1.035, "volume": 152190.0}, {"date": "2026-01-29", "close": 1.03, "volume": 106284.0}, {"date": "2026-01-30", "close": 1.03, "volume": 41904.0}, {"date": "2026-02-02", "close": 1.01, "volume": 34540.0}, {"date": "2026-02-03", "close": 1.025, "volume": 14943.0}, {"date": "2026-02-04", "close": 1.025, "volume": 145459.0}, {"date": "2026-02-05", "close": 1.025, "volume": 79452.0}, {"date": "2026-02-06", "close": 1.03, "volume": 249624.0}, {"date": "2026-02-09", "close": 1.025, "volume": 203389.0}, {"date": "2026-02-10", "close": 1.01, "volume": 168673.0}, {"date": "2026-02-11", "close": 1.02, "volume": 167936.0}, {"date": "2026-02-12", "close": 1.03, "volume": 171868.0}, {"date": "2026-02-13", "close": 1.02, "volume": 108482.0}, {"date": "2026-02-16", "close": 1.025, "volume": 161597.0}, {"date": "2026-02-17", "close": 1.025, "volume": 74184.0}, {"date": "2026-02-18", "close": 1.025, "volume": 46837.0}, {"date": "2026-02-19", "close": 1.03, "volume": 106009.0}, {"date": "2026-02-20", "close": 1.03, "volume": 68304.0}, {"date": "2026-02-23", "close": 1.025, "volume": 73049.0}, {"date": "2026-02-24", "close": 1.025, "volume": 163963.0}, {"date": "2026-02-25", "close": 1.025, "volume": 63386.0}, {"date": "2026-02-26", "close": 1.025, "volume": 251832.0}, {"date": "2026-02-27", "close": 1.015, "volume": 124023.0}, {"date": "2026-03-02", "close": 0.99, "volume": 330009.0}, {"date": "2026-03-03", "close": 1.0, "volume": 49907.0}, {"date": "2026-03-04", "close": 0.99, "volume": 165969.0}, {"date": "2026-03-05", "close": 0.995, "volume": 86653.0}, {"date": "2026-03-06", "close": 0.99, "volume": 274711.0}, {"date": "2026-03-09", "close": 0.975, "volume": 150560.0}, {"date": "2026-03-10", "close": 0.965, "volume": 298159.0}, {"date": "2026-03-11", "close": 0.985, "volume": 140436.0}, {"date": "2026-03-12", "close": 0.96, "volume": 258129.0}, {"date": "2026-03-13", "close": 0.975, "volume": 185719.0}, {"date": "2026-03-16", "close": 0.965, "volume": 277387.0}, {"date": "2026-03-17", "close": 0.98, "volume": 24421.0}, {"date": "2026-03-18", "close": 1.0, "volume": 136970.0}, {"date": "2026-03-19", "close": 1.0, "volume": 128806.0}, {"date": "2026-03-20", "close": 0.995, "volume": 124601.0}, {"date": "2026-03-23", "close": 0.98, "volume": 428068.0}, {"date": "2026-03-24", "close": 0.98, "volume": 574320.0}, {"date": "2026-03-25", "close": 0.995, "volume": 52240.0}, {"date": "2026-03-26", "close": 1.005, "volume": 279269.0}, {"date": "2026-03-27", "close": 0.99, "volume": 132159.0}, {"date": "2026-03-30", "close": 0.98, "volume": 97747.0}, {"date": "2026-03-31", "close": 1.01, "volume": 279659.0}, {"date": "2026-04-01", "close": 1.005, "volume": 111137.0}, {"date": "2026-04-02", "close": 1.02, "volume": 221780.0}, {"date": "2026-04-07", "close": 1.01, "volume": 190740.0}, {"date": "2026-04-08", "close": 1.02, "volume": 60063.0}, {"date": "2026-04-09", "close": 1.01, "volume": 137642.0}, {"date": "2026-04-10", "close": 0.99, "volume": 226423.0}, {"date": "2026-04-13", "close": 0.99, "volume": 111603.0}, {"date": "2026-04-14", "close": 0.97, "volume": 318151.0}, {"date": "2026-04-15", "close": 0.98, "volume": 109645.0}, {"date": "2026-04-16", "close": 0.9725, "volume": 97325.0}, {"date": "2026-04-17", "close": 0.975, "volume": 140571.0}, {"date": "2026-04-20", "close": 0.98, "volume": 122762.0}, {"date": "2026-04-21", "close": 0.985, "volume": 93310.0}, {"date": "2026-04-22", "close": 0.985, "volume": 125341.0}, {"date": "2026-04-23", "close": 0.99, "volume": 124095.0}, {"date": "2026-04-24", "close": 0.985, "volume": 127508.0}, {"date": "2026-04-27", "close": 0.99, "volume": 116838.0}, {"date": "2026-04-28", "close": 0.995, "volume": 94701.0}, {"date": "2026-04-29", "close": 0.995, "volume": 173922.0}, {"date": "2026-04-30", "close": 1.0, "volume": 106434.0}, {"date": "2026-05-01", "close": 0.99, "volume": 57324.0}, {"date": "2026-05-04", "close": 0.985, "volume": 44172.0}, {"date": "2026-05-05", "close": 0.98, "volume": 412256.0}, {"date": "2026-05-06", "close": 0.995, "volume": 133854.0}, {"date": "2026-05-07", "close": 0.995, "volume": 172553.0}, {"date": "2026-05-08", "close": 0.985, "volume": 40099.0}, {"date": "2026-05-11", "close": 0.975, "volume": 96444.0}, {"date": "2026-05-12", "close": 0.98, "volume": 186938.0}, {"date": "2026-05-13", "close": 0.98, "volume": 192556.0}, {"date": "2026-05-14", "close": 0.965, "volume": 203234.0}, {"date": "2026-05-15", "close": 0.99, "volume": 211915.0}, {"date": "2026-05-18", "close": 0.98, "volume": 88181.0}, {"date": "2026-05-19", "close": 0.975, "volume": 93422.0}, {"date": "2026-05-20", "close": 0.975, "volume": 22723.0}, {"date": "2026-05-21", "close": 0.965, "volume": 141447.0}, {"date": "2026-05-22", "close": 0.965, "volume": 227854.0}, {"date": "2026-05-25", "close": 0.965, "volume": 294614.0}, {"date": "2026-05-26", "close": 0.965, "volume": 265803.0}, {"date": "2026-05-27", "close": 0.98, "volume": 170470.0}, {"date": "2026-05-28", "close": 0.97, "volume": 180792.0}, {"date": "2026-05-29", "close": 0.965, "volume": 341955.0}, {"date": "2026-06-01", "close": 0.96, "volume": 60272.0}, {"date": "2026-06-02", "close": 0.97, "volume": 180240.0}, {"date": "2026-06-03", "close": 0.96, "volume": 135693.0}, {"date": "2026-06-04", "close": 0.955, "volume": 136207.0}, {"date": "2026-06-05", "close": 0.955, "volume": 321711.0}, {"date": "2026-06-09", "close": 0.97, "volume": 240671.0}, {"date": "2026-06-10", "close": 0.98, "volume": 400876.0}, {"date": "2026-06-11", "close": 0.98, "volume": 305081.0}, {"date": "2026-06-12", "close": 0.99, "volume": 284618.0}, {"date": "2026-06-15", "close": 0.99, "volume": 148330.0}, {"date": "2026-06-16", "close": 0.985, "volume": 166338.0}, {"date": "2026-06-17", "close": 0.97, "volume": 165828.0}, {"date": "2026-06-18", "close": 0.985, "volume": 234836.0}, {"date": "2026-06-19", "close": 0.965, "volume": 60904.0}, {"date": "2026-06-22", "close": 0.97, "volume": 354610.0}, {"date": "2026-06-23", "close": 0.995, "volume": 218927.0}, {"date": "2026-06-24", "close": 0.98, "volume": 59510.0}, {"date": "2026-06-25", "close": 0.98, "volume": 80803.0}, {"date": "2026-06-26", "close": 0.97, "volume": 50951.0}, {"date": "2026-06-29", "close": 0.965, "volume": 131278.0}, {"date": "2026-06-30", "close": 0.96, "volume": 175872.0}, {"date": "2026-07-01", "close": 0.975, "volume": 109743.0}, {"date": "2026-07-02", "close": 0.96, "volume": 105346.0}, {"date": "2026-07-03", "close": 0.975, "volume": 71093.0}, {"date": "2026-07-06", "close": 0.965, "volume": 56098.0}, {"date": "2026-07-07", "close": 0.995, "volume": 318502.0}, {"date": "2026-07-08", "close": 1.0, "volume": 100805.0}, {"date": "2026-07-09", "close": 1.005, "volume": 216054.0}, {"date": "2026-07-10", "close": 1.005, "volume": 44305.0}, {"date": "2026-07-13", "close": 0.975, "volume": 210150.0}, {"date": "2026-07-14", "close": 0.98, "volume": 160429.0}, {"date": "2026-07-15", "close": 0.985, "volume": 164838.0}, {"date": "2026-07-16", "close": 0.99, "volume": 94752.0}, {"date": "2026-07-17", "close": 0.98, "volume": 149573.0}, {"date": "2026-07-20", "close": 0.99, "volume": 172209.0}, {"date": "2026-07-21", "close": 0.995, "volume": 203351.0}, {"date": "2026-07-22", "close": 1.0, "volume": 76742.0}, {"date": "2026-07-23", "close": 1.0, "volume": 71644.0}, {"date": "2026-07-24", "close": 0.99, "volume": 147402.0}, {"date": "2026-07-27", "close": 0.98, "volume": 322978.0}, {"date": "2026-07-28", "close": 0.98, "volume": 128392.0}, {"date": "2026-07-29", "close": 0.99, "volume": 256414.0}, {"date": "2026-07-30", "close": 1.005, "volume": 69517.0}, {"date": "2026-07-31", "close": 1.0, "volume": 70309.0}, {"date": "2026-08-03", "close": 0.99, "volume": 199375.0}, {"date": "2026-08-04", "close": 0.985, "volume": 111663.0}, {"date": "2026-08-05", "close": 0.975, "volume": 329779.0}, {"date": "2026-08-06", "close": 0.99, "volume": 93851.0}, {"date": "2026-08-07", "close": 0.99, "volume": 33183.0}, {"date": "2026-08-10", "close": 0.985, "volume": 13330.0}, {"date": "2026-08-11", "close": 0.98, "volume": 219271.0}, {"date": "2026-08-12", "close": 0.99, "volume": 91231.0}, {"date": "2026-08-13", "close": 1.0, "volume": 130615.0}, {"date": "2026-08-14", "close": 0.98, "volume": 104089.0}, {"date": "2026-08-17", "close": 0.99, "volume": 102552.0}, {"date": "2026-08-18", "close": 0.98, "volume": 236409.0}, {"date": "2026-08-19", "close": 0.985, "volume": 162523.0}, {"date": "2026-08-20", "close": 1.0, "volume": 93799.0}, {"date": "2026-08-21", "close": 0.99, "volume": 108521.0}, {"date": "2026-08-24", "close": 0.985, "volume": 46922.0}, {"date": "2026-08-25", "close": 1.005, "volume": 243441.0}, {"date": "2026-08-26", "close": 1.01, "volume": 166005.0}, {"date": "2026-08-27", "close": 1.0, "volume": 65603.0}, {"date": "2026-08-28", "close": 0.985, "volume": 147676.0}, {"date": "2026-08-31", "close": 0.99, "volume": 53775.0}, {"date": "2026-09-01", "close": 0.99, "volume": 127205.0}, {"date": "2026-09-02", "close": 0.975, "volume": 145438.0}, {"date": "2026-09-03", "close": 0.985, "volume": 117852.0}, {"date": "2026-09-04", "close": 0.975, "volume": 171140.0}, {"date": "2026-09-07", "close": 0.98, "volume": 70825.0}], "refreshing": true}