{"ticker": "APX", "overview": {"name": "Appen Limited", "country": "Australia", "industry": "Software & Services"}, "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": "APX", "has_prices": true, "as_of": "2026-09-07", "last": 1.05, "prev_close": 1.08, "change": -0.030000000000000027, "change_pct": -0.0277777777777778, "session_volume": 1329494.0, "vwap_5": 1.0869171976803071, "vwap_20": 1.28845990969278, "vwap_60": 1.1599835900352378, "vwap_250": 1.2855360348157492, "high_52w": 1.9, "low_52w": 0.65, "avg_volume_20": 3722703.45, "sessions": 400, "market_cap": {"value": 279264594.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03098318-1", "src": "ASX", "ticker": "APX", "cik": "", "company": "Appen Limited", "company_raw": "Appen Limited", "who": "Ryan Kolln", "who_key": "Ryan Kolln", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "APX hits the wire: Ryan Kolln discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098318", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "ASX3Y-03097274-1", "src": "ASX", "ticker": "APX", "cik": "", "company": "Appen Limited", "company_raw": "Appen Limited", "who": "Ryan Kolln", "who_key": "Ryan Kolln", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "APX hits the wire: Ryan Kolln discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097274", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": 11484973.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098318-2A1676431", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": 11484973.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097274-2A1675627", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Freudenstein", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Freudenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Robin Low", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Mini Peiris", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Stuart Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Robin Low", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Lynn Mickleburgh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-24", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ryan Kolln", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Armughan Ahmad", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Robin Low", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Stuart Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Richard Freudenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Armughan Ahmad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-16", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Richard Freudenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Robin Low", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Steve Hasker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/apx", "needs_ocr": 0}], "directors": [{"name": "Mr Stuart Davis", "first_seen": "2022-03-30", "last_seen": "2024-11-10", "status": "current", "notices": 5}, {"name": "Ms Robin Low", "first_seen": "2015-01-08", "last_seen": "2025-05-21", "status": "current", "notices": 5}, {"name": "Richard Freudenstein", "first_seen": "2021-08-27", "last_seen": "2025-09-08", "status": "current", "notices": 3}, {"name": "Mr Ryan Kolln", "first_seen": "2024-02-08", "last_seen": "2026-06-09", "status": "current", "notices": 10}, {"name": "Mr Jeremy Samuel", "first_seen": "2015-01-08", "last_seen": "2015-01-08", "status": "past", "notices": 1}, {"name": "Ms Lisa Braden-Harder", "first_seen": "2015-01-11", "last_seen": "2015-01-11", "status": "past", "notices": 1}, {"name": "Robin Low", "first_seen": "2019-04-11", "last_seen": "2019-04-11", "status": "past", "notices": 1}, {"name": "Chris Vonwiller", "first_seen": "2019-04-11", "last_seen": "2019-04-11", "status": "past", "notices": 1}, {"name": "Deena Shiff", "first_seen": "2019-04-15", "last_seen": "2019-04-15", "status": "past", "notices": 1}, {"name": "Bill Pulver", "first_seen": "2019-04-11", "last_seen": "2019-06-18", "status": "past", "notices": 2}, {"name": "Vanessa Liu", "first_seen": "2020-03-27", "last_seen": "2021-01-13", "status": "past", "notices": 2}, {"name": "Mr Bill Pulver", "first_seen": "2021-08-26", "last_seen": "2021-08-26", "status": "past", "notices": 1}, {"name": "Mr Chris Vonwiller", "first_seen": "2015-01-08", "last_seen": "2021-10-31", "status": "past", "notices": 2}, {"name": "Mark Brayan", "first_seen": "2019-04-11", "last_seen": "2022-03-09", "status": "past", "notices": 4}, {"name": "Ms Deena Shiff", "first_seen": "2022-05-27", "last_seen": "2022-05-27", "status": "past", "notices": 1}, {"name": "Mr Mark Brayan", "first_seen": "2021-03-10", "last_seen": "2022-12-16", "status": "past", "notices": 4}, {"name": "Mr Ahmad Armughan", "first_seen": "2023-01-25", "last_seen": "2023-01-25", "status": "past", "notices": 1}, {"name": "Ms Vanessa Liu", "first_seen": "2021-06-28", "last_seen": "2023-06-14", "status": "past", "notices": 4}, {"name": "Mr Steve Hasker", "first_seen": "2023-06-14", "last_seen": "2023-06-14", "status": "past", "notices": 1}, {"name": "Mr Richard Freudenstein", "first_seen": "2021-08-13", "last_seen": "2023-12-18", "status": "past", "notices": 3}, {"name": "Mr Armughan Ahmad", "first_seen": "2023-05-30", "last_seen": "2024-02-08", "status": "past", "notices": 3}, {"name": "Ms Lynn Mickleburgh", "first_seen": "2022-08-01", "last_seen": "2024-09-09", "status": "past", "notices": 2}, {"name": "Ms Mini Peiris", "first_seen": "2025-05-16", "last_seen": "2025-05-16", "status": "past", "notices": 1}, {"name": "Mr Freudenstein", "first_seen": "2026-01-04", "last_seen": "2026-01-04", "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": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Q3 FY26 Quarterly Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154924-2A1706837"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - APX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150391-2A1704997"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - APX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147150-2A1703501"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - APX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147148-2A1703500"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126949-2A1692513"}], "performance": {"ticker": "APX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-01-07", "close": 0.46411785, "volume": 1657684.0}, {"date": "2015-01-08", "close": 0.54368091, "volume": 808436.0}, {"date": "2015-01-09", "close": 0.55694142, "volume": 534648.0}, {"date": "2015-01-12", "close": 0.51715989, "volume": 245256.0}, {"date": "2015-01-13", "close": 0.49947921, "volume": 325719.0}, {"date": "2015-01-14", "close": 0.51273972, "volume": 41937.0}, {"date": "2015-01-15", "close": 0.52158006, "volume": 74136.0}, {"date": "2015-01-16", "close": 0.49505904, "volume": 266929.0}, {"date": "2015-01-19", "close": 0.51273972, "volume": 28008.0}, {"date": "2015-01-20", "close": 0.51273972, "volume": 978.0}, {"date": "2015-01-21", "close": 0.50389938, "volume": 114583.0}, {"date": "2015-01-22", "close": 0.50389938, "volume": 19230.0}, {"date": "2015-01-23", "close": 0.52600023, "volume": 3168.0}, {"date": "2015-01-27", "close": 0.50389938, "volume": 142436.0}, {"date": "2015-01-28", "close": 0.4862187, "volume": 74003.0}, {"date": "2015-01-29", "close": 0.49947921, "volume": 190038.0}, {"date": "2015-01-30", "close": 0.49505904, "volume": 70576.0}, {"date": "2015-02-02", "close": 0.49947921, "volume": 1119576.0}, {"date": "2015-02-03", "close": 0.49505904, "volume": 67871.0}, {"date": "2015-02-04", "close": 0.51715989, "volume": 167980.0}, {"date": "2015-02-05", "close": 0.53926074, "volume": 746791.0}, {"date": "2015-02-06", "close": 0.53484057, "volume": 2421.0}, {"date": "2015-02-09", "close": 0.53926074, "volume": 99883.0}, {"date": "2015-02-10", "close": 0.54810108, "volume": 101806.0}, {"date": "2015-02-11", "close": 0.54810108, "volume": 19609.0}, {"date": "2015-02-12", "close": 0.54368091, "volume": 210739.0}, {"date": "2015-02-13", "close": 0.53484057, "volume": 96169.0}, {"date": "2015-02-16", "close": 0.54810108, "volume": 39591.0}, {"date": "2015-02-17", "close": 0.5746221, "volume": 73508.0}, {"date": "2015-02-18", "close": 0.62324397, "volume": 199689.0}, {"date": "2015-02-19", "close": 0.58346244, "volume": 233256.0}, {"date": "2015-02-20", "close": 0.60114312, "volume": 39591.0}, {"date": "2015-02-23", "close": 0.60114312, "volume": 5656.0}, {"date": "2015-02-24", "close": 0.59230278, "volume": 36005.0}, {"date": "2015-02-25", "close": 0.60114312, "volume": 70941.0}, {"date": "2015-02-26", "close": 0.60114312, "volume": 36990.0}, {"date": "2015-02-27", "close": 0.54810108, "volume": 473601.0}, {"date": "2015-03-02", "close": 0.60998346, "volume": 10343.0}, {"date": "2015-03-03", "close": 0.59230278, "volume": 49913.0}, {"date": "2015-03-04", "close": 0.56578176, "volume": 61915.0}, {"date": "2015-03-05", "close": 0.57904227, "volume": 27601.0}, {"date": "2015-03-06", "close": 0.57904227, "volume": 18090.0}, {"date": "2015-03-10", "close": 0.56578176, "volume": 26583.0}, {"date": "2015-03-11", "close": 0.55694142, "volume": 13235.0}, {"date": "2015-03-13", "close": 0.56136159, "volume": 905.0}, {"date": "2015-03-16", "close": 0.5304204, "volume": 35352.0}, {"date": "2015-03-17", "close": 0.54810108, "volume": 57985.0}, {"date": "2015-03-18", "close": 0.55252125, "volume": 14140.0}, {"date": "2015-03-19", "close": 0.56578176, "volume": 14174.0}, {"date": "2015-03-23", "close": 0.58346244, "volume": 22841.0}, {"date": "2015-03-24", "close": 0.5746221, "volume": 21266.0}, {"date": "2015-03-25", "close": 0.56578176, "volume": 98737.0}, {"date": "2015-03-26", "close": 0.53926074, "volume": 61731.0}, {"date": "2015-03-27", "close": 0.57020193, "volume": 208852.0}, {"date": "2015-03-30", "close": 0.56578176, "volume": 43056.0}, {"date": "2015-03-31", "close": 0.5746221, "volume": 67251.0}, {"date": "2015-04-01", "close": 0.58788261, "volume": 1087714.0}, {"date": "2015-04-02", "close": 0.63208431, "volume": 1405314.0}, {"date": "2015-04-07", "close": 0.64976499, "volume": 485797.0}, {"date": "2015-04-08", "close": 0.63650448, "volume": 431646.0}, {"date": "2015-04-09", "close": 0.63650448, "volume": 393966.0}, {"date": "2015-04-10", "close": 0.63208431, "volume": 222170.0}, {"date": "2015-04-13", "close": 0.62766414, "volume": 223258.0}, {"date": "2015-04-14", "close": 0.64092465, "volume": 60998.0}, {"date": "2015-04-15", "close": 0.63650448, "volume": 125234.0}, {"date": "2015-04-16", "close": 0.65418516, "volume": 175705.0}, {"date": "2015-04-17", "close": 0.63208431, "volume": 59387.0}, {"date": "2015-04-20", "close": 0.62324397, "volume": 224086.0}, {"date": "2015-04-21", "close": 0.63208431, "volume": 255081.0}, {"date": "2015-04-22", "close": 0.63208431, "volume": 77485.0}, {"date": "2015-04-23", "close": 0.63208431, "volume": 57011.0}, {"date": "2015-04-24", "close": 0.63650448, "volume": 431909.0}, {"date": "2015-04-27", "close": 0.65418516, "volume": 165240.0}, {"date": "2015-04-28", "close": 0.65418516, "volume": 64796.0}, {"date": "2015-04-29", "close": 0.64534482, "volume": 10414.0}, {"date": "2015-04-30", "close": 0.62766414, "volume": 95019.0}, {"date": "2015-05-01", "close": 0.6188238, "volume": 32598.0}, {"date": "2015-05-04", "close": 0.62766414, "volume": 211070.0}, {"date": "2015-05-05", "close": 0.62324397, "volume": 22524.0}, {"date": "2015-05-06", "close": 0.62766414, "volume": 70049.0}, {"date": "2015-05-07", "close": 0.60556329, "volume": 164590.0}, {"date": "2015-05-08", "close": 0.6188238, "volume": 58257.0}, {"date": "2015-05-11", "close": 0.60556329, "volume": 26809.0}, {"date": "2015-05-12", "close": 0.6188238, "volume": 54749.0}, {"date": "2015-05-13", "close": 0.60556329, "volume": 30023.0}, {"date": "2015-05-14", "close": 0.60556329, "volume": 12426.0}, {"date": "2015-05-15", "close": 0.60998346, "volume": 2856.0}, {"date": "2015-05-18", "close": 0.63650448, "volume": 62991.0}, {"date": "2015-05-19", "close": 0.64534482, "volume": 62722.0}, {"date": "2015-05-20", "close": 0.64534482, "volume": 15836.0}, {"date": "2015-05-21", "close": 0.64534482, "volume": 78943.0}, {"date": "2015-05-22", "close": 0.60998346, "volume": 71967.0}, {"date": "2015-05-25", "close": 0.6188238, "volume": 143908.0}, {"date": "2015-05-26", "close": 0.6188238, "volume": 33771.0}, {"date": "2015-05-27", "close": 0.60998346, "volume": 9615.0}, {"date": "2015-05-28", "close": 0.60998346, "volume": 50440.0}, {"date": "2015-05-29", "close": 0.59230278, "volume": 121492.0}, {"date": "2015-06-01", "close": 0.60114312, "volume": 76276.0}, {"date": "2015-06-02", "close": 0.6188238, "volume": 74588.0}, {"date": "2015-06-03", "close": 0.59230278, "volume": 29976.0}, {"date": "2015-06-04", "close": 0.58346244, "volume": 130631.0}, {"date": "2015-06-05", "close": 0.58346244, "volume": 2941.0}, {"date": "2015-06-09", "close": 0.59230278, "volume": 45247.0}, {"date": "2015-06-10", "close": 0.58788261, "volume": 20325.0}, {"date": "2015-06-11", "close": 0.5746221, "volume": 69327.0}, {"date": "2015-06-12", "close": 0.58346244, "volume": 7918.0}, {"date": "2015-06-15", "close": 0.58788261, "volume": 13970.0}, {"date": "2015-06-16", "close": 0.58788261, "volume": 24841.0}, {"date": "2015-06-17", "close": 0.58788261, "volume": 50151.0}, {"date": "2015-06-18", "close": 0.60556329, "volume": 80403.0}, {"date": "2015-06-19", "close": 0.58788261, "volume": 111533.0}, {"date": "2015-06-22", "close": 0.63650448, "volume": 160454.0}, {"date": "2015-06-23", "close": 0.63208431, "volume": 227514.0}, {"date": "2015-06-24", "close": 0.63208431, "volume": 27539.0}, {"date": "2015-06-25", "close": 0.63208431, "volume": 18891.0}, {"date": "2015-06-26", "close": 0.6188238, "volume": 33518.0}, {"date": "2015-06-29", "close": 0.59230278, "volume": 213336.0}, {"date": "2015-06-30", "close": 0.59672295, "volume": 460525.0}, {"date": "2015-07-01", "close": 0.60114312, "volume": 391388.0}, {"date": "2015-07-02", "close": 0.6188238, "volume": 133796.0}, {"date": "2015-07-03", "close": 0.63650448, "volume": 17638.0}, {"date": "2015-07-06", "close": 0.60998346, "volume": 89497.0}, {"date": "2015-07-07", "close": 0.62324397, "volume": 298696.0}, {"date": "2015-07-08", "close": 0.6188238, "volume": 73820.0}, {"date": "2015-07-09", "close": 0.62766414, "volume": 26793.0}, {"date": "2015-07-10", "close": 0.62766414, "volume": 19569.0}, {"date": "2015-07-13", "close": 0.59672295, "volume": 91111.0}, {"date": "2015-07-14", "close": 0.62766414, "volume": 34071.0}, {"date": "2015-07-15", "close": 0.6188238, "volume": 47962.0}, {"date": "2015-07-16", "close": 0.6188238, "volume": 13790.0}, {"date": "2015-07-17", "close": 0.60998346, "volume": 49106.0}, {"date": "2015-07-20", "close": 0.60556329, "volume": 28902.0}, {"date": "2015-07-21", "close": 0.60114312, "volume": 107985.0}, {"date": "2015-07-22", "close": 0.60114312, "volume": 74571.0}, {"date": "2015-07-23", "close": 0.6188238, "volume": 91273.0}, {"date": "2015-07-24", "close": 0.61440363, "volume": 22267.0}, {"date": "2015-07-27", "close": 0.60998346, "volume": 145591.0}, {"date": "2015-07-28", "close": 0.60998346, "volume": 90564.0}, {"date": "2015-07-29", "close": 0.60998346, "volume": 28178.0}, {"date": "2015-07-30", "close": 0.60998346, "volume": 794571.0}, {"date": "2015-07-31", "close": 0.62766414, "volume": 268808.0}, {"date": "2015-08-03", "close": 0.63650448, "volume": 286734.0}, {"date": "2015-08-04", "close": 0.63650448, "volume": 31769.0}, {"date": "2015-08-05", "close": 0.68954652, "volume": 251933.0}, {"date": "2015-08-06", "close": 0.7072272, "volume": 739041.0}, {"date": "2015-08-07", "close": 0.7072272, "volume": 432231.0}, {"date": "2015-08-10", "close": 0.70280703, "volume": 361341.0}, {"date": "2015-08-11", "close": 0.72932805, "volume": 371315.0}, {"date": "2015-08-12", "close": 0.69838686, "volume": 80218.0}, {"date": "2015-08-13", "close": 0.68954652, "volume": 145016.0}, {"date": "2015-08-14", "close": 0.73374822, "volume": 53266.0}, {"date": "2015-08-17", "close": 0.69838686, "volume": 85843.0}, {"date": "2015-08-18", "close": 0.7072272, "volume": 353157.0}, {"date": "2015-08-19", "close": 0.73374822, "volume": 302382.0}, {"date": "2015-08-20", "close": 0.71606754, "volume": 30994.0}, {"date": "2015-08-21", "close": 0.68512635, "volume": 302092.0}, {"date": "2015-08-24", "close": 0.64092465, "volume": 371285.0}, {"date": "2015-08-25", "close": 0.6630255, "volume": 142220.0}, {"date": "2015-08-26", "close": 0.7072272, "volume": 83944.0}, {"date": "2015-08-27", "close": 0.73816839, "volume": 232020.0}, {"date": "2015-08-28", "close": 0.81331128, "volume": 831681.0}, {"date": "2015-08-31", "close": 0.80447094, "volume": 451236.0}, {"date": "2015-09-01", "close": 0.81331128, "volume": 248742.0}, {"date": "2015-09-02", "close": 0.78679026, "volume": 344392.0}, {"date": "2015-09-03", "close": 0.78679026, "volume": 47695.0}, {"date": "2015-09-04", "close": 0.78679026, "volume": 977460.0}, {"date": "2015-09-07", "close": 0.7956306, "volume": 203738.0}, {"date": "2015-09-08", "close": 0.78679026, "volume": 94788.0}, {"date": "2015-09-09", "close": 0.81773145, "volume": 153650.0}, {"date": "2015-09-10", "close": 0.80447094, "volume": 95747.0}, {"date": "2015-09-11", "close": 0.85751298, "volume": 105249.0}, {"date": "2015-09-14", "close": 0.91939536, "volume": 169224.0}, {"date": "2015-09-15", "close": 0.89287434, "volume": 122171.0}, {"date": "2015-09-16", "close": 0.89729451, "volume": 78971.0}, {"date": "2015-09-17", "close": 0.90171468, "volume": 346003.0}, {"date": "2015-09-18", "close": 0.884034, "volume": 187521.0}, {"date": "2015-09-21", "close": 0.84867264, "volume": 187091.0}, {"date": "2015-09-22", "close": 0.8398323, "volume": 64664.0}, {"date": "2015-09-23", "close": 0.8398323, "volume": 71289.0}, {"date": "2015-09-24", "close": 0.87519366, "volume": 161555.0}, {"date": "2015-09-25", "close": 0.89287434, "volume": 208680.0}, {"date": "2015-09-28", "close": 0.91939536, "volume": 124910.0}, {"date": "2015-09-29", "close": 0.91055502, "volume": 253120.0}, {"date": "2015-09-30", "close": 0.89287434, "volume": 131026.0}, {"date": "2015-10-01", "close": 0.9724374, "volume": 108218.0}, {"date": "2015-10-02", "close": 0.9724374, "volume": 212005.0}, {"date": "2015-10-05", "close": 0.96801723, "volume": 17907.0}, {"date": "2015-10-06", "close": 0.95033655, "volume": 99014.0}, {"date": "2015-10-07", "close": 0.94591638, "volume": 12553.0}, {"date": "2015-10-08", "close": 0.96359706, "volume": 58328.0}, {"date": "2015-10-09", "close": 0.96801723, "volume": 35481.0}, {"date": "2015-10-12", "close": 0.98569791, "volume": 50214.0}, {"date": "2015-10-13", "close": 0.99011808, "volume": 115037.0}, {"date": "2015-10-14", "close": 1.00779876, "volume": 91638.0}, {"date": "2015-10-15", "close": 1.04316012, "volume": 96354.0}, {"date": "2015-10-16", "close": 1.05642063, "volume": 94536.0}, {"date": "2015-10-19", "close": 1.0166391, "volume": 79330.0}, {"date": "2015-10-20", "close": 1.04316012, "volume": 75819.0}, {"date": "2015-10-21", "close": 1.03873995, "volume": 42348.0}, {"date": "2015-10-22", "close": 1.02547944, "volume": 67237.0}, {"date": "2015-10-23", "close": 1.0166391, "volume": 140988.0}, {"date": "2015-10-26", "close": 1.17576522, "volume": 582890.0}, {"date": "2015-10-27", "close": 1.26416862, "volume": 297691.0}, {"date": "2015-10-28", "close": 1.29952998, "volume": 721300.0}, {"date": "2015-10-29", "close": 1.21554675, "volume": 230219.0}, {"date": "2015-10-30", "close": 1.21996692, "volume": 48723.0}, {"date": "2015-11-02", "close": 1.24206777, "volume": 32961.0}, {"date": "2015-11-03", "close": 1.31279049, "volume": 198099.0}, {"date": "2015-11-04", "close": 1.326051, "volume": 175001.0}, {"date": "2015-11-05", "close": 1.326051, "volume": 77799.0}, {"date": "2015-11-06", "close": 1.39235355, "volume": 359316.0}, {"date": "2015-11-09", "close": 1.40561406, "volume": 242010.0}, {"date": "2015-11-10", "close": 1.36141236, "volume": 158718.0}, {"date": "2015-11-11", "close": 1.29952998, "volume": 228871.0}, {"date": "2015-11-12", "close": 1.326051, "volume": 155625.0}, {"date": "2015-11-13", "close": 1.29952998, "volume": 51912.0}, {"date": "2015-11-16", "close": 1.28626947, "volume": 80122.0}, {"date": "2015-11-17", "close": 1.31721066, "volume": 244411.0}, {"date": "2015-11-18", "close": 1.30837032, "volume": 148121.0}, {"date": "2015-11-19", "close": 1.30837032, "volume": 110582.0}, {"date": "2015-11-20", "close": 1.35699219, "volume": 5601321.0}, {"date": "2015-11-23", "close": 1.38793338, "volume": 121418.0}, {"date": "2015-11-24", "close": 1.39677372, "volume": 283127.0}, {"date": "2015-11-25", "close": 1.49401746, "volume": 463618.0}, {"date": "2015-11-26", "close": 1.52937882, "volume": 973088.0}, {"date": "2015-11-27", "close": 1.46307627, "volume": 247625.0}, {"date": "2015-11-30", "close": 1.5028578, "volume": 404015.0}, {"date": "2015-12-01", "close": 1.5028578, "volume": 138204.0}, {"date": "2015-12-02", "close": 1.52937882, "volume": 189110.0}, {"date": "2015-12-03", "close": 1.52495865, "volume": 54599.0}, {"date": "2015-12-04", "close": 1.5470595, "volume": 111264.0}, {"date": "2015-12-07", "close": 1.57358052, "volume": 193749.0}, {"date": "2015-12-08", "close": 1.61778222, "volume": 303477.0}, {"date": "2015-12-09", "close": 1.64430324, "volume": 173211.0}, {"date": "2015-12-10", "close": 1.56474018, "volume": 209395.0}, {"date": "2015-12-11", "close": 1.60010154, "volume": 80962.0}, {"date": "2015-12-14", "close": 1.5028578, "volume": 227644.0}, {"date": "2015-12-15", "close": 1.39677372, "volume": 489491.0}, {"date": "2015-12-16", "close": 1.44981576, "volume": 274232.0}, {"date": "2015-12-17", "close": 1.5028578, "volume": 310349.0}, {"date": "2015-12-18", "close": 1.46749644, "volume": 137684.0}, {"date": "2015-12-21", "close": 1.47633678, "volume": 100244.0}, {"date": "2015-12-22", "close": 1.44097542, "volume": 283804.0}, {"date": "2015-12-23", "close": 1.47633678, "volume": 100177.0}, {"date": "2015-12-24", "close": 1.48517712, "volume": 126908.0}, {"date": "2015-12-29", "close": 1.41887457, "volume": 170736.0}, {"date": "2015-12-30", "close": 1.43213508, "volume": 119193.0}, {"date": "2015-12-31", "close": 1.4586561, "volume": 42713.0}, {"date": "2016-01-04", "close": 1.44981576, "volume": 42337.0}, {"date": "2016-01-05", "close": 1.43213508, "volume": 463324.0}, {"date": "2016-01-06", "close": 1.40119389, "volume": 71124.0}, {"date": "2016-01-07", "close": 1.4144544, "volume": 73765.0}, {"date": "2016-01-08", "close": 1.39677372, "volume": 73777.0}, {"date": "2016-01-11", "close": 1.39677372, "volume": 114705.0}, {"date": "2016-01-12", "close": 1.4144544, "volume": 144861.0}, {"date": "2016-01-13", "close": 1.38351321, "volume": 109611.0}, {"date": "2016-01-14", "close": 1.326051, "volume": 747647.0}, {"date": "2016-01-15", "close": 1.34373168, "volume": 237248.0}, {"date": "2016-01-18", "close": 1.34373168, "volume": 183076.0}, {"date": "2016-01-19", "close": 1.34373168, "volume": 85436.0}, {"date": "2016-01-20", "close": 1.33931151, "volume": 131678.0}, {"date": "2016-01-21", "close": 1.31721066, "volume": 105581.0}, {"date": "2016-01-22", "close": 1.31721066, "volume": 69949.0}, {"date": "2016-01-25", "close": 1.31279049, "volume": 107874.0}, {"date": "2016-01-27", "close": 1.29952998, "volume": 34107.0}, {"date": "2016-01-28", "close": 1.326051, "volume": 131098.0}, {"date": "2016-01-29", "close": 1.3702527, "volume": 287311.0}, {"date": "2016-02-01", "close": 1.326051, "volume": 48434.0}, {"date": "2016-02-02", "close": 1.3702527, "volume": 28594.0}, {"date": "2016-02-03", "close": 1.37467287, "volume": 57493.0}, {"date": "2016-02-04", "close": 1.37909304, "volume": 57071.0}, {"date": "2016-02-05", "close": 1.4144544, "volume": 84204.0}, {"date": "2016-02-08", "close": 1.34373168, "volume": 78147.0}, {"date": "2016-02-09", "close": 1.28626947, "volume": 330378.0}, {"date": "2016-02-10", "close": 1.18460556, "volume": 447133.0}, {"date": "2016-02-11", "close": 1.18018539, "volume": 252606.0}, {"date": "2016-02-12", "close": 1.11388284, "volume": 412019.0}, {"date": "2016-02-15", "close": 1.16692488, "volume": 161925.0}, {"date": "2016-02-16", "close": 1.21996692, "volume": 51303.0}, {"date": "2016-02-17", "close": 1.33931151, "volume": 42114.0}, {"date": "2016-02-18", "close": 1.29952998, "volume": 40363.0}, {"date": "2016-02-19", "close": 1.2376476, "volume": 85157.0}, {"date": "2016-02-22", "close": 1.30395015, "volume": 130957.0}, {"date": "2016-02-23", "close": 1.36583253, "volume": 243002.0}, {"date": "2016-02-24", "close": 1.35257202, "volume": 38562.0}, {"date": "2016-02-25", "close": 1.36583253, "volume": 51887.0}, {"date": "2016-02-26", "close": 1.326051, "volume": 97364.0}, {"date": "2016-02-29", "close": 1.40119389, "volume": 310980.0}, {"date": "2016-03-01", "close": 1.44981576, "volume": 378811.0}, {"date": "2016-03-02", "close": 1.5028578, "volume": 1354397.0}, {"date": "2016-03-03", "close": 1.4586561, "volume": 142889.0}, {"date": "2016-03-04", "close": 1.51169814, "volume": 104286.0}, {"date": "2016-03-07", "close": 1.52937882, "volume": 243592.0}, {"date": "2016-03-08", "close": 1.46749644, "volume": 193606.0}, {"date": "2016-03-09", "close": 1.46749644, "volume": 89215.0}, {"date": "2016-03-10", "close": 1.48075695, "volume": 22637.0}, {"date": "2016-03-11", "close": 1.47633678, "volume": 56237.0}, {"date": "2016-03-14", "close": 1.4144544, "volume": 238961.0}, {"date": "2016-03-15", "close": 1.43213508, "volume": 84269.0}, {"date": "2016-03-16", "close": 1.5470595, "volume": 76125.0}, {"date": "2016-03-17", "close": 1.48959729, "volume": 94198.0}, {"date": "2016-03-18", "close": 1.46749644, "volume": 38812.0}, {"date": "2016-03-21", "close": 1.46307627, "volume": 82321.0}, {"date": "2016-03-22", "close": 1.48959729, "volume": 49065.0}, {"date": "2016-03-23", "close": 1.49401746, "volume": 41716.0}, {"date": "2016-03-24", "close": 1.47191661, "volume": 35831.0}, {"date": "2016-03-29", "close": 1.45423593, "volume": 33394.0}, {"date": "2016-03-30", "close": 1.43213508, "volume": 121410.0}, {"date": "2016-03-31", "close": 1.40561406, "volume": 55569.0}, {"date": "2016-04-01", "close": 1.4144544, "volume": 71454.0}, {"date": "2016-04-04", "close": 1.40561406, "volume": 44930.0}, {"date": "2016-04-05", "close": 1.45423593, "volume": 310515.0}, {"date": "2016-04-06", "close": 1.49843763, "volume": 134350.0}, {"date": "2016-04-07", "close": 1.49843763, "volume": 3243648.0}, {"date": "2016-04-08", "close": 1.49401746, "volume": 42874.0}, {"date": "2016-04-11", "close": 1.5028578, "volume": 642146.0}, {"date": "2016-04-12", "close": 1.51169814, "volume": 278308.0}, {"date": "2016-04-13", "close": 1.48517712, "volume": 164090.0}, {"date": "2016-04-14", "close": 1.5028578, "volume": 183973.0}, {"date": "2016-04-15", "close": 1.53821916, "volume": 31605.0}, {"date": "2016-04-18", "close": 1.5028578, "volume": 159702.0}, {"date": "2016-04-19", "close": 1.53821916, "volume": 167875.0}, {"date": "2016-04-20", "close": 1.57358052, "volume": 409227.0}, {"date": "2016-04-21", "close": 1.6354629, "volume": 227380.0}, {"date": "2016-04-22", "close": 1.6796646, "volume": 256532.0}, {"date": "2016-04-26", "close": 1.64872341, "volume": 248457.0}, {"date": "2016-04-27", "close": 1.5912612, "volume": 103145.0}, {"date": "2016-04-28", "close": 1.6354629, "volume": 100569.0}, {"date": "2016-04-29", "close": 1.61778222, "volume": 71306.0}, {"date": "2016-05-02", "close": 1.6354629, "volume": 125683.0}, {"date": "2016-05-03", "close": 1.62220239, "volume": 229850.0}, {"date": "2016-05-04", "close": 1.61336205, "volume": 69802.0}, {"date": "2016-05-05", "close": 1.6796646, "volume": 260433.0}, {"date": "2016-05-06", "close": 1.71502596, "volume": 324343.0}, {"date": "2016-05-09", "close": 1.7238663, "volume": 193334.0}, {"date": "2016-05-10", "close": 1.74596715, "volume": 204727.0}, {"date": "2016-05-11", "close": 1.77690834, "volume": 340780.0}, {"date": "2016-05-12", "close": 1.74154698, "volume": 77298.0}, {"date": "2016-05-13", "close": 1.75922766, "volume": 167336.0}, {"date": "2016-05-16", "close": 1.73270664, "volume": 67525.0}, {"date": "2016-05-17", "close": 1.768068, "volume": 122580.0}, {"date": "2016-05-18", "close": 1.69734528, "volume": 152830.0}, {"date": "2016-05-19", "close": 1.71060579, "volume": 68532.0}, {"date": "2016-05-20", "close": 1.7238663, "volume": 17284.0}, {"date": "2016-05-23", "close": 1.7238663, "volume": 19667.0}, {"date": "2016-05-24", "close": 1.70176545, "volume": 32939.0}, {"date": "2016-05-25", "close": 1.73270664, "volume": 87923.0}, {"date": "2016-05-26", "close": 1.70618562, "volume": 88656.0}, {"date": "2016-05-27", "close": 1.95371514, "volume": 4651543.0}, {"date": "2016-05-30", "close": 2.08632024, "volume": 681277.0}, {"date": "2016-05-31", "close": 2.0332782, "volume": 286693.0}, {"date": "2016-06-01", "close": 2.01559752, "volume": 667134.0}, {"date": "2016-06-02", "close": 2.0774799, "volume": 730117.0}, {"date": "2016-06-03", "close": 2.05095888, "volume": 131725.0}, {"date": "2016-06-06", "close": 2.06863956, "volume": 211798.0}, {"date": "2016-06-07", "close": 2.17472364, "volume": 596246.0}, {"date": "2016-06-08", "close": 2.20124466, "volume": 269009.0}, {"date": "2016-06-09", "close": 2.17472364, "volume": 177528.0}, {"date": "2016-06-10", "close": 2.20124466, "volume": 143746.0}, {"date": "2016-06-14", "close": 2.10400092, "volume": 325259.0}, {"date": "2016-06-15", "close": 2.13052194, "volume": 89020.0}, {"date": "2016-06-16", "close": 2.11284126, "volume": 75073.0}, {"date": "2016-06-17", "close": 2.1658833, "volume": 323998.0}, {"date": "2016-06-20", "close": 2.09516058, "volume": 1657494.0}, {"date": "2016-06-21", "close": 2.15704296, "volume": 107677.0}, {"date": "2016-06-22", "close": 2.24544636, "volume": 236062.0}, {"date": "2016-06-23", "close": 2.22776568, "volume": 391089.0}, {"date": "2016-06-24", "close": 2.10400092, "volume": 299810.0}, {"date": "2016-06-27", "close": 2.24544636, "volume": 198642.0}, {"date": "2016-06-28", "close": 2.210085, "volume": 256732.0}, {"date": "2016-06-29", "close": 2.30732874, "volume": 157779.0}, {"date": "2016-06-30", "close": 2.28964806, "volume": 272678.0}, {"date": "2016-07-01", "close": 2.36921112, "volume": 290918.0}, {"date": "2016-07-04", "close": 2.41341282, "volume": 309688.0}, {"date": "2016-07-05", "close": 2.39573214, "volume": 721730.0}, {"date": "2016-07-06", "close": 2.42225316, "volume": 233431.0}, {"date": "2016-07-07", "close": 2.46645486, "volume": 446511.0}, {"date": "2016-07-08", "close": 2.51065656, "volume": 588600.0}, {"date": "2016-07-11", "close": 2.53717758, "volume": 393294.0}, {"date": "2016-07-12", "close": 2.652102, "volume": 484236.0}, {"date": "2016-07-13", "close": 2.63442132, "volume": 568200.0}, {"date": "2016-07-14", "close": 2.7405054, "volume": 264314.0}, {"date": "2016-07-15", "close": 2.6963037, "volume": 291708.0}, {"date": "2016-07-18", "close": 2.76702642, "volume": 404085.0}, {"date": "2016-07-19", "close": 2.75818608, "volume": 337996.0}, {"date": "2016-07-20", "close": 2.79354744, "volume": 523205.0}, {"date": "2016-07-21", "close": 2.80238778, "volume": 566349.0}, {"date": "2016-07-22", "close": 2.7847071, "volume": 427107.0}, {"date": "2016-07-25", "close": 2.70514404, "volume": 339436.0}, {"date": "2016-07-26", "close": 2.58137928, "volume": 622605.0}, {"date": "2016-07-27", "close": 2.52833724, "volume": 788524.0}, {"date": "2016-07-28", "close": 2.66978268, "volume": 402443.0}, {"date": "2016-07-29", "close": 2.66978268, "volume": 314051.0}, {"date": "2016-08-01", "close": 2.63442132, "volume": 181528.0}, {"date": "2016-08-02", "close": 2.59021962, "volume": 237605.0}, {"date": "2016-08-03", "close": 2.6963037, "volume": 243604.0}, {"date": "2016-08-04", "close": 2.82006846, "volume": 365766.0}, {"date": "2016-08-05", "close": 2.77586676, "volume": 284754.0}, {"date": "2016-08-08", "close": 2.80238778, "volume": 304477.0}, {"date": "2016-08-09", "close": 2.77586676, "volume": 100231.0}, {"date": "2016-08-10", "close": 2.75818608, "volume": 317412.0}, {"date": "2016-08-11", "close": 2.8289088, "volume": 515735.0}, {"date": "2016-08-12", "close": 2.82006846, "volume": 799710.0}, {"date": "2016-08-15", "close": 2.80238778, "volume": 186769.0}, {"date": "2016-08-16", "close": 2.83774914, "volume": 248441.0}, {"date": "2016-08-17", "close": 2.9615139, "volume": 592479.0}, {"date": "2016-08-18", "close": 3.01455594, "volume": 336997.0}, {"date": "2016-08-19", "close": 3.0499173, "volume": 406078.0}, {"date": "2016-08-22", "close": 3.0057156, "volume": 649277.0}, {"date": "2016-08-23", "close": 2.83774914, "volume": 590929.0}, {"date": "2016-08-24", "close": 2.89079118, "volume": 284328.0}, {"date": "2016-08-25", "close": 2.86427016, "volume": 226607.0}, {"date": "2016-08-26", "close": 2.98803492, "volume": 710783.0}, {"date": "2016-08-29", "close": 2.9173122, "volume": 392959.0}, {"date": "2016-08-30", "close": 3.0057156, "volume": 182402.0}, {"date": "2016-08-31", "close": 3.01455594, "volume": 248009.0}, {"date": "2016-09-01", "close": 2.89963152, "volume": 289019.0}, {"date": "2016-09-02", "close": 2.8731105, "volume": 6082768.0}, {"date": "2016-09-05", "close": 2.92615254, "volume": 276326.0}, {"date": "2016-09-06", "close": 2.89963152, "volume": 312378.0}, {"date": "2016-09-07", "close": 2.97035424, "volume": 547327.0}, {"date": "2016-09-08", "close": 3.04107696, "volume": 799005.0}, {"date": "2016-09-09", "close": 3.0057156, "volume": 258467.0}, {"date": "2016-09-12", "close": 2.90847186, "volume": 247536.0}, {"date": "2016-09-13", "close": 2.9615139, "volume": 323931.0}, {"date": "2016-09-14", "close": 2.98803492, "volume": 389811.0}, {"date": "2016-09-15", "close": 2.98803492, "volume": 409382.0}, {"date": "2016-09-16", "close": 3.05875764, "volume": 2021185.0}, {"date": "2016-09-19", "close": 3.05875764, "volume": 76718.0}, {"date": "2016-09-20", "close": 2.97035424, "volume": 338311.0}, {"date": "2016-09-21", "close": 2.88195084, "volume": 789092.0}, {"date": "2016-09-22", "close": 2.86427016, "volume": 199611.0}, {"date": "2016-09-23", "close": 2.84658948, "volume": 278211.0}, {"date": "2016-09-26", "close": 2.90847186, "volume": 147428.0}, {"date": "2016-09-27", "close": 2.89963152, "volume": 126116.0}, {"date": "2016-09-28", "close": 2.83774914, "volume": 268108.0}, {"date": "2016-09-29", "close": 2.84658948, "volume": 188083.0}, {"date": "2016-09-30", "close": 2.89963152, "volume": 126661.0}, {"date": "2016-10-03", "close": 2.85542982, "volume": 102305.0}, {"date": "2016-10-04", "close": 2.93499288, "volume": 345031.0}, {"date": "2016-10-05", "close": 2.89079118, "volume": 157901.0}, {"date": "2016-10-06", "close": 2.84658948, "volume": 233708.0}, {"date": "2016-10-07", "close": 2.80238778, "volume": 299232.0}, {"date": "2016-10-10", "close": 2.75818608, "volume": 364761.0}, {"date": "2016-10-11", "close": 2.72282472, "volume": 595065.0}, {"date": "2016-10-12", "close": 2.68746336, "volume": 244270.0}, {"date": "2016-10-13", "close": 2.7405054, "volume": 137626.0}, {"date": "2016-10-14", "close": 2.68746336, "volume": 176721.0}, {"date": "2016-10-17", "close": 2.66094234, "volume": 73024.0}, {"date": "2016-10-18", "close": 2.66094234, "volume": 179287.0}, {"date": "2016-10-19", "close": 2.652102, "volume": 276179.0}, {"date": "2016-10-20", "close": 2.64326166, "volume": 113498.0}, {"date": "2016-10-21", "close": 2.652102, "volume": 214144.0}, {"date": "2016-10-24", "close": 2.652102, "volume": 176742.0}, {"date": "2016-10-25", "close": 2.66094234, "volume": 139963.0}, {"date": "2016-10-26", "close": 2.66094234, "volume": 415889.0}, {"date": "2016-10-27", "close": 2.652102, "volume": 278054.0}, {"date": "2016-10-28", "close": 2.66094234, "volume": 94156.0}, {"date": "2016-10-31", "close": 2.66094234, "volume": 354317.0}, {"date": "2016-11-01", "close": 2.63442132, "volume": 166436.0}, {"date": "2016-11-02", "close": 2.46645486, "volume": 922865.0}, {"date": "2016-11-03", "close": 2.49297588, "volume": 244049.0}, {"date": "2016-11-04", "close": 2.36037078, "volume": 500883.0}, {"date": "2016-11-07", "close": 2.51065656, "volume": 144839.0}, {"date": "2016-11-08", "close": 2.64326166, "volume": 240417.0}, {"date": "2016-11-09", "close": 2.40457248, "volume": 385179.0}, {"date": "2016-11-10", "close": 2.652102, "volume": 265911.0}, {"date": "2016-11-11", "close": 2.58137928, "volume": 242928.0}, {"date": "2016-11-14", "close": 2.59905996, "volume": 131242.0}, {"date": "2016-11-15", "close": 2.58137928, "volume": 345556.0}, {"date": "2016-11-16", "close": 2.5636986, "volume": 364434.0}, {"date": "2016-11-17", "close": 2.53717758, "volume": 144660.0}, {"date": "2016-11-18", "close": 2.5636986, "volume": 272427.0}, {"date": "2016-11-21", "close": 2.51065656, "volume": 95682.0}, {"date": "2016-11-22", "close": 2.5636986, "volume": 100526.0}, {"date": "2016-11-23", "close": 2.57253894, "volume": 116921.0}, {"date": "2016-11-24", "close": 2.4752952, "volume": 117113.0}, {"date": "2016-11-25", "close": 2.4752952, "volume": 117940.0}, {"date": "2016-11-28", "close": 2.41341282, "volume": 708219.0}, {"date": "2016-11-29", "close": 2.31616908, "volume": 4060412.0}, {"date": "2016-11-30", "close": 2.24544636, "volume": 1040495.0}, {"date": "2016-12-01", "close": 2.24544636, "volume": 470243.0}, {"date": "2016-12-02", "close": 2.21892534, "volume": 521807.0}, {"date": "2016-12-05", "close": 2.210085, "volume": 397617.0}, {"date": "2016-12-06", "close": 2.20124466, "volume": 228918.0}, {"date": "2016-12-07", "close": 2.22776568, "volume": 306733.0}, {"date": "2016-12-08", "close": 2.2542867, "volume": 138378.0}, {"date": "2016-12-09", "close": 2.41341282, "volume": 391683.0}, {"date": "2016-12-12", "close": 2.44877418, "volume": 247290.0}, {"date": "2016-12-13", "close": 2.28964806, "volume": 676477.0}, {"date": "2016-12-14", "close": 2.36037078, "volume": 359845.0}, {"date": "2016-12-15", "close": 2.40457248, "volume": 200163.0}, {"date": "2016-12-16", "close": 2.39573214, "volume": 410000.0}, {"date": "2016-12-19", "close": 2.3868918, "volume": 152341.0}, {"date": "2016-12-20", "close": 2.37805146, "volume": 93364.0}, {"date": "2016-12-21", "close": 2.40457248, "volume": 151727.0}, {"date": "2016-12-22", "close": 2.41341282, "volume": 1236356.0}, {"date": "2016-12-23", "close": 2.43993384, "volume": 39476.0}, {"date": "2016-12-28", "close": 2.4310935, "volume": 129161.0}, {"date": "2016-12-29", "close": 2.50181622, "volume": 105512.0}, {"date": "2016-12-30", "close": 2.51065656, "volume": 48410.0}, {"date": "2017-01-03", "close": 2.59021962, "volume": 166061.0}, {"date": "2017-01-04", "close": 2.61674064, "volume": 330724.0}, {"date": "2017-01-05", "close": 2.61674064, "volume": 210822.0}, {"date": "2017-01-06", "close": 2.5194969, "volume": 160314.0}, {"date": "2017-01-09", "close": 2.59021962, "volume": 68793.0}, {"date": "2017-01-10", "close": 2.5636986, "volume": 111738.0}, {"date": "2017-01-11", "close": 2.59021962, "volume": 99880.0}, {"date": "2017-01-12", "close": 2.652102, "volume": 178245.0}, {"date": "2017-01-13", "close": 2.6079003, "volume": 120325.0}, {"date": "2017-01-16", "close": 2.6079003, "volume": 101683.0}, {"date": "2017-01-17", "close": 2.57253894, "volume": 82472.0}, {"date": "2017-01-18", "close": 2.57253894, "volume": 55962.0}, {"date": "2017-01-19", "close": 2.57253894, "volume": 67943.0}, {"date": "2017-01-20", "close": 2.59021962, "volume": 81644.0}, {"date": "2017-01-23", "close": 2.5636986, "volume": 79540.0}, {"date": "2017-01-24", "close": 2.5636986, "volume": 45692.0}, {"date": "2017-01-25", "close": 2.59021962, "volume": 100964.0}, {"date": "2017-01-27", "close": 2.52833724, "volume": 232388.0}, {"date": "2017-01-30", "close": 2.52833724, "volume": 34375.0}, {"date": "2017-01-31", "close": 2.4752952, "volume": 208844.0}, {"date": "2017-02-01", "close": 2.49297588, "volume": 44170.0}, {"date": "2017-02-02", "close": 2.4752952, "volume": 101595.0}, {"date": "2017-02-03", "close": 2.45761452, "volume": 110451.0}, {"date": "2017-02-06", "close": 2.43993384, "volume": 109022.0}, {"date": "2017-02-07", "close": 2.4310935, "volume": 341013.0}, {"date": "2017-02-08", "close": 2.4752952, "volume": 888580.0}, {"date": "2017-02-09", "close": 2.4752952, "volume": 136885.0}, {"date": "2017-02-10", "close": 2.46645486, "volume": 247411.0}, {"date": "2017-02-13", "close": 2.54601792, "volume": 196708.0}, {"date": "2017-02-14", "close": 2.59021962, "volume": 711595.0}, {"date": "2017-02-15", "close": 2.55485826, "volume": 161159.0}, {"date": "2017-02-16", "close": 2.59021962, "volume": 83109.0}, {"date": "2017-02-17", "close": 2.58137928, "volume": 57852.0}, {"date": "2017-02-20", "close": 2.59905996, "volume": 67010.0}, {"date": "2017-02-21", "close": 2.55485826, "volume": 202716.0}, {"date": "2017-02-22", "close": 2.55485826, "volume": 53739.0}, {"date": "2017-02-23", "close": 2.49297588, "volume": 62319.0}, {"date": "2017-02-24", "close": 2.46645486, "volume": 153035.0}, {"date": "2017-02-27", "close": 2.5194969, "volume": 424614.0}, {"date": "2017-02-28", "close": 2.36921112, "volume": 705928.0}, {"date": "2017-03-01", "close": 2.28080772, "volume": 478245.0}, {"date": "2017-03-02", "close": 2.30732874, "volume": 237198.0}, {"date": "2017-03-03", "close": 2.21892534, "volume": 210343.0}, {"date": "2017-03-06", "close": 2.210085, "volume": 280284.0}, {"date": "2017-03-07", "close": 2.14820262, "volume": 158290.0}, {"date": "2017-03-08", "close": 2.1216816, "volume": 219272.0}, {"date": "2017-03-09", "close": 2.09516058, "volume": 208889.0}, {"date": "2017-03-10", "close": 2.28964806, "volume": 571882.0}, {"date": "2017-03-13", "close": 2.3426901, "volume": 199700.0}, {"date": "2017-03-14", "close": 2.2542867, "volume": 254481.0}, {"date": "2017-03-15", "close": 2.26312704, "volume": 202311.0}, {"date": "2017-03-16", "close": 2.28080772, "volume": 157651.0}, {"date": "2017-03-17", "close": 2.28964806, "volume": 107564.0}, {"date": "2017-03-20", "close": 2.27196738, "volume": 89785.0}, {"date": "2017-03-21", "close": 2.28080772, "volume": 83030.0}, {"date": "2017-03-22", "close": 2.28080772, "volume": 179703.0}, {"date": "2017-03-23", "close": 2.36921112, "volume": 237276.0}, {"date": "2017-03-24", "close": 2.36921112, "volume": 297533.0}, {"date": "2017-03-27", "close": 2.36037078, "volume": 146891.0}, {"date": "2017-03-28", "close": 2.36921112, "volume": 173017.0}, {"date": "2017-03-29", "close": 2.33384976, "volume": 229748.0}, {"date": "2017-03-30", "close": 2.33384976, "volume": 135218.0}, {"date": "2017-03-31", "close": 2.3426901, "volume": 418300.0}, {"date": "2017-04-03", "close": 2.33384976, "volume": 203629.0}, {"date": "2017-04-04", "close": 2.33384976, "volume": 146932.0}, {"date": "2017-04-05", "close": 2.31616908, "volume": 97639.0}, {"date": "2017-04-06", "close": 2.32500942, "volume": 100331.0}, {"date": "2017-04-07", "close": 2.37805146, "volume": 126286.0}, {"date": "2017-04-10", "close": 2.3426901, "volume": 190363.0}, {"date": "2017-04-11", "close": 2.35153044, "volume": 241953.0}, {"date": "2017-04-12", "close": 2.31616908, "volume": 261235.0}, {"date": "2017-04-13", "close": 2.35153044, "volume": 101855.0}, {"date": "2017-04-18", "close": 2.37805146, "volume": 157864.0}, {"date": "2017-04-19", "close": 2.37805146, "volume": 434572.0}, {"date": "2017-04-20", "close": 2.36037078, "volume": 121348.0}, {"date": "2017-04-21", "close": 2.36921112, "volume": 83516.0}, {"date": "2017-04-24", "close": 2.3426901, "volume": 134240.0}, {"date": "2017-04-26", "close": 2.35153044, "volume": 121741.0}, {"date": "2017-04-27", "close": 2.35153044, "volume": 126574.0}, {"date": "2017-04-28", "close": 2.35153044, "volume": 514436.0}, {"date": "2017-05-01", "close": 2.35153044, "volume": 152252.0}, {"date": "2017-05-02", "close": 2.35153044, "volume": 80170.0}, {"date": "2017-05-03", "close": 2.35153044, "volume": 77127.0}, {"date": "2017-05-04", "close": 2.3426901, "volume": 279159.0}, {"date": "2017-05-05", "close": 2.32500942, "volume": 172096.0}, {"date": "2017-05-08", "close": 2.3426901, "volume": 111335.0}, {"date": "2017-05-09", "close": 2.36037078, "volume": 141677.0}, {"date": "2017-05-10", "close": 2.36037078, "volume": 249038.0}, {"date": "2017-05-11", "close": 2.35153044, "volume": 101325.0}, {"date": "2017-05-12", "close": 2.3426901, "volume": 52533.0}, {"date": "2017-05-15", "close": 2.33384976, "volume": 91705.0}, {"date": "2017-05-16", "close": 2.2984884, "volume": 88931.0}, {"date": "2017-05-17", "close": 2.28080772, "volume": 95210.0}, {"date": "2017-05-18", "close": 2.86427016, "volume": 1967444.0}, {"date": "2017-05-19", "close": 3.0057156, "volume": 2058825.0}, {"date": "2017-05-22", "close": 2.99687526, "volume": 576143.0}, {"date": "2017-05-23", "close": 3.16484172, "volume": 403672.0}, {"date": "2017-05-24", "close": 3.24440478, "volume": 443382.0}, {"date": "2017-05-25", "close": 3.12064002, "volume": 363019.0}, {"date": "2017-05-26", "close": 3.2267241, "volume": 584303.0}, {"date": "2017-05-29", "close": 3.2709258, "volume": 734493.0}, {"date": "2017-05-30", "close": 3.25324512, "volume": 291606.0}, {"date": "2017-05-31", "close": 3.24440478, "volume": 255103.0}, {"date": "2017-06-01", "close": 3.26208546, "volume": 253099.0}, {"date": "2017-06-02", "close": 3.2709258, "volume": 279051.0}, {"date": "2017-06-05", "close": 3.28860648, "volume": 308849.0}, {"date": "2017-06-06", "close": 3.28860648, "volume": 222348.0}, {"date": "2017-06-07", "close": 3.33280818, "volume": 371607.0}, {"date": "2017-06-08", "close": 3.33280818, "volume": 251829.0}, {"date": "2017-06-09", "close": 3.32396784, "volume": 380561.0}, {"date": "2017-06-13", "close": 3.3151275, "volume": 271755.0}, {"date": "2017-06-14", "close": 3.34164852, "volume": 283393.0}, {"date": "2017-06-15", "close": 3.34164852, "volume": 302717.0}, {"date": "2017-06-16", "close": 3.37700988, "volume": 281247.0}, {"date": "2017-06-19", "close": 3.38585022, "volume": 397582.0}, {"date": "2017-06-20", "close": 3.4035309, "volume": 578159.0}, {"date": "2017-06-21", "close": 3.38585022, "volume": 258656.0}, {"date": "2017-06-22", "close": 3.4035309, "volume": 296547.0}, {"date": "2017-06-23", "close": 3.47425362, "volume": 1418646.0}, {"date": "2017-06-26", "close": 3.4035309, "volume": 804733.0}, {"date": "2017-06-27", "close": 3.35048886, "volume": 379517.0}, {"date": "2017-06-28", "close": 3.43889226, "volume": 343814.0}, {"date": "2017-06-29", "close": 3.536136, "volume": 681074.0}, {"date": "2017-06-30", "close": 3.52729566, "volume": 185669.0}, {"date": "2017-07-03", "close": 3.52729566, "volume": 178473.0}, {"date": "2017-07-04", "close": 3.536136, "volume": 181113.0}, {"date": "2017-07-05", "close": 3.60685872, "volume": 322206.0}, {"date": "2017-07-06", "close": 3.6245394, "volume": 293784.0}, {"date": "2017-07-07", "close": 3.55381668, "volume": 96520.0}, {"date": "2017-07-10", "close": 3.57149736, "volume": 123755.0}, {"date": "2017-07-11", "close": 3.6687411, "volume": 111937.0}, {"date": "2017-07-12", "close": 3.64222008, "volume": 158845.0}, {"date": "2017-07-13", "close": 3.6687411, "volume": 461479.0}, {"date": "2017-07-14", "close": 3.6687411, "volume": 208413.0}, {"date": "2017-07-17", "close": 3.7129428, "volume": 256697.0}, {"date": "2017-07-18", "close": 3.69526212, "volume": 122142.0}, {"date": "2017-07-19", "close": 3.7129428, "volume": 197561.0}, {"date": "2017-07-20", "close": 3.69526212, "volume": 349404.0}, {"date": "2017-07-21", "close": 3.7129428, "volume": 211061.0}, {"date": "2017-07-24", "close": 3.8013462, "volume": 697487.0}, {"date": "2017-07-25", "close": 3.81018654, "volume": 418706.0}, {"date": "2017-07-26", "close": 3.78366552, "volume": 215503.0}, {"date": "2017-07-27", "close": 3.8013462, "volume": 157381.0}, {"date": "2017-07-28", "close": 3.76598484, "volume": 183874.0}, {"date": "2017-07-31", "close": 3.68642178, "volume": 420401.0}, {"date": "2017-08-01", "close": 3.65106042, "volume": 208898.0}, {"date": "2017-08-02", "close": 3.72178314, "volume": 201145.0}, {"date": "2017-08-03", "close": 3.7129428, "volume": 182435.0}, {"date": "2017-08-04", "close": 3.65106042, "volume": 214874.0}, {"date": "2017-08-07", "close": 3.6245394, "volume": 141798.0}, {"date": "2017-08-08", "close": 3.5803377, "volume": 195479.0}, {"date": "2017-08-09", "close": 3.60685872, "volume": 129458.0}, {"date": "2017-08-10", "close": 3.73062348, "volume": 112239.0}, {"date": "2017-08-11", "close": 3.61569906, "volume": 141269.0}, {"date": "2017-08-14", "close": 3.67758144, "volume": 98988.0}, {"date": "2017-08-15", "close": 3.7129428, "volume": 99254.0}, {"date": "2017-08-16", "close": 3.7129428, "volume": 128039.0}, {"date": "2017-08-17", "close": 3.74830416, "volume": 115243.0}, {"date": "2017-08-18", "close": 3.73062348, "volume": 75799.0}, {"date": "2017-08-21", "close": 3.69526212, "volume": 326085.0}, {"date": "2017-08-22", "close": 3.67758144, "volume": 286162.0}, {"date": "2017-08-23", "close": 3.68642178, "volume": 73435.0}, {"date": "2017-08-24", "close": 3.7129428, "volume": 716996.0}, {"date": "2017-08-25", "close": 3.8013462, "volume": 343831.0}, {"date": "2017-08-28", "close": 3.94279164, "volume": 1069166.0}, {"date": "2017-08-29", "close": 3.94279164, "volume": 457413.0}, {"date": "2017-08-30", "close": 4.13727912, "volume": 560226.0}, {"date": "2017-08-31", "close": 4.14611946, "volume": 548002.0}, {"date": "2017-09-01", "close": 4.1107581, "volume": 418402.0}, {"date": "2017-09-04", "close": 4.1107581, "volume": 331169.0}, {"date": "2017-09-05", "close": 4.05771606, "volume": 180049.0}, {"date": "2017-09-06", "close": 4.1107581, "volume": 307782.0}, {"date": "2017-09-07", "close": 4.1107581, "volume": 325567.0}, {"date": "2017-09-08", "close": 4.19032116, "volume": 337326.0}, {"date": "2017-09-11", "close": 4.31408592, "volume": 514990.0}, {"date": "2017-09-12", "close": 4.3317666, "volume": 396066.0}, {"date": "2017-09-13", "close": 4.3317666, "volume": 438976.0}, {"date": "2017-09-14", "close": 4.22568252, "volume": 283840.0}, {"date": "2017-09-15", "close": 4.2875649, "volume": 1621551.0}, {"date": "2017-09-18", "close": 4.39364898, "volume": 440736.0}, {"date": "2017-09-19", "close": 4.41132966, "volume": 1711735.0}, {"date": "2017-09-20", "close": 4.45553136, "volume": 467902.0}, {"date": "2017-09-21", "close": 4.41132966, "volume": 358288.0}, {"date": "2017-09-22", "close": 4.42017, "volume": 353709.0}, {"date": "2017-09-25", "close": 4.41132966, "volume": 343133.0}, {"date": "2017-09-26", "close": 4.58813646, "volume": 304597.0}, {"date": "2017-09-27", "close": 4.58813646, "volume": 263018.0}, {"date": "2017-09-28", "close": 4.60581714, "volume": 580415.0}, {"date": "2017-09-29", "close": 4.60581714, "volume": 315154.0}, {"date": "2017-10-02", "close": 4.61465748, "volume": 372444.0}, {"date": "2017-10-03", "close": 4.5527751, "volume": 179026.0}, {"date": "2017-10-04", "close": 4.75610292, "volume": 266983.0}, {"date": "2017-10-05", "close": 4.82682564, "volume": 538529.0}, {"date": "2017-10-06", "close": 4.87102734, "volume": 270255.0}, {"date": "2017-10-09", "close": 4.87986768, "volume": 330295.0}, {"date": "2017-10-10", "close": 4.9063887, "volume": 554183.0}, {"date": "2017-10-11", "close": 5.0389938, "volume": 274746.0}, {"date": "2017-10-12", "close": 5.1273972, "volume": 592843.0}, {"date": "2017-10-13", "close": 5.23348128, "volume": 459968.0}, {"date": "2017-10-16", "close": 5.3926074, "volume": 720884.0}, {"date": "2017-10-17", "close": 5.56057386, "volume": 563184.0}, {"date": "2017-10-18", "close": 5.6136159, "volume": 531597.0}, {"date": "2017-10-19", "close": 5.66665794, "volume": 404281.0}, {"date": "2017-10-20", "close": 5.36608638, "volume": 653356.0}, {"date": "2017-10-23", "close": 4.76494326, "volume": 2071347.0}, {"date": "2017-10-24", "close": 4.47321204, "volume": 2502013.0}, {"date": "2017-10-25", "close": 4.78262394, "volume": 1124245.0}, {"date": "2017-10-26", "close": 4.88870802, "volume": 1104505.0}, {"date": "2017-10-27", "close": 4.94175006, "volume": 752348.0}, {"date": "2017-10-30", "close": 5.1273972, "volume": 718433.0}, {"date": "2017-10-31", "close": 4.7737836, "volume": 599170.0}, {"date": "2017-11-01", "close": 4.91522904, "volume": 863613.0}, {"date": "2017-11-02", "close": 4.95943074, "volume": 528921.0}, {"date": "2017-11-03", "close": 4.82682564, "volume": 207390.0}, {"date": "2017-11-06", "close": 5.10087618, "volume": 375707.0}, {"date": "2017-11-07", "close": 5.11855686, "volume": 537295.0}, {"date": "2017-11-08", "close": 5.22464094, "volume": 599865.0}, {"date": "2017-11-09", "close": 5.04783414, "volume": 323010.0}, {"date": "2017-11-10", "close": 4.9947921, "volume": 186065.0}, {"date": "2017-11-13", "close": 4.84450632, "volume": 223969.0}, {"date": "2017-11-14", "close": 4.862187, "volume": 186580.0}, {"date": "2017-11-15", "close": 4.98595176, "volume": 211041.0}, {"date": "2017-11-16", "close": 5.03015346, "volume": 259726.0}, {"date": "2017-11-17", "close": 5.03015346, "volume": 558275.0}, {"date": "2017-11-20", "close": 4.92406938, "volume": 335028.0}, {"date": "2017-11-21", "close": 4.94175006, "volume": 281848.0}, {"date": "2017-11-22", "close": 5.07435516, "volume": 289200.0}, {"date": "2017-11-23", "close": 5.14507788, "volume": 392470.0}, {"date": "2017-11-24", "close": 5.07435516, "volume": 144534.0}, {"date": "2017-11-27", "close": 5.07435516, "volume": 294010.0}, {"date": "2017-11-28", "close": 5.15391822, "volume": 494506.0}, {"date": "2017-11-30", "close": 6.31200276, "volume": 1865086.0}, {"date": "2017-12-01", "close": 6.8070618, "volume": 1014651.0}, {"date": "2017-12-04", "close": 6.7186584, "volume": 771227.0}, {"date": "2017-12-05", "close": 6.4092465, "volume": 588473.0}, {"date": "2017-12-06", "close": 6.5418516, "volume": 944323.0}, {"date": "2017-12-07", "close": 6.95734758, "volume": 771678.0}, {"date": "2017-12-08", "close": 6.90430554, "volume": 418848.0}, {"date": "2017-12-11", "close": 6.90430554, "volume": 1213983.0}, {"date": "2017-12-12", "close": 6.86010384, "volume": 458756.0}, {"date": "2017-12-13", "close": 6.86010384, "volume": 441613.0}, {"date": "2017-12-14", "close": 6.82474248, "volume": 414812.0}, {"date": "2017-12-15", "close": 6.86010384, "volume": 847385.0}, {"date": "2017-12-18", "close": 7.26675948, "volume": 827537.0}, {"date": "2017-12-19", "close": 7.49660832, "volume": 669142.0}, {"date": "2017-12-20", "close": 7.4700873, "volume": 400195.0}, {"date": "2017-12-21", "close": 7.2490788, "volume": 389940.0}, {"date": "2017-12-22", "close": 7.072272, "volume": 559974.0}, {"date": "2017-12-27", "close": 7.25791914, "volume": 283612.0}, {"date": "2017-12-28", "close": 7.46124696, "volume": 462380.0}, {"date": "2017-12-29", "close": 7.34632254, "volume": 323397.0}, {"date": "2018-01-02", "close": 7.39052424, "volume": 219268.0}, {"date": "2018-01-03", "close": 7.75297818, "volume": 988739.0}, {"date": "2018-01-04", "close": 7.52312934, "volume": 629365.0}, {"date": "2018-01-05", "close": 7.46124696, "volume": 425530.0}, {"date": "2018-01-08", "close": 7.34632254, "volume": 405249.0}, {"date": "2018-01-09", "close": 7.37284356, "volume": 382759.0}, {"date": "2018-01-10", "close": 7.47892764, "volume": 337342.0}, {"date": "2018-01-11", "close": 7.44356628, "volume": 391943.0}, {"date": "2018-01-12", "close": 7.50544866, "volume": 256236.0}, {"date": "2018-01-15", "close": 7.514289, "volume": 253977.0}, {"date": "2018-01-16", "close": 7.6468941, "volume": 1118012.0}, {"date": "2018-01-17", "close": 7.6468941, "volume": 241656.0}, {"date": "2018-01-18", "close": 7.54965036, "volume": 225330.0}, {"date": "2018-01-19", "close": 7.54965036, "volume": 259492.0}, {"date": "2018-01-22", "close": 7.6026924, "volume": 204528.0}, {"date": "2018-01-23", "close": 7.98282702, "volume": 652089.0}, {"date": "2018-01-24", "close": 8.09775144, "volume": 482528.0}, {"date": "2018-01-25", "close": 8.18615484, "volume": 506400.0}, {"date": "2018-01-29", "close": 8.18615484, "volume": 419007.0}, {"date": "2018-01-30", "close": 8.08007076, "volume": 252749.0}, {"date": "2018-01-31", "close": 7.7794992, "volume": 606330.0}, {"date": "2018-02-01", "close": 7.62921342, "volume": 587919.0}, {"date": "2018-02-02", "close": 7.8679026, "volume": 361621.0}, {"date": "2018-02-05", "close": 7.63805376, "volume": 485158.0}, {"date": "2018-02-06", "close": 7.08995268, "volume": 1178192.0}, {"date": "2018-02-07", "close": 7.7794992, "volume": 442468.0}, {"date": "2018-02-08", "close": 7.65573444, "volume": 299668.0}, {"date": "2018-02-09", "close": 7.32864186, "volume": 523169.0}, {"date": "2018-02-12", "close": 7.35516288, "volume": 412754.0}, {"date": "2018-02-13", "close": 7.3816839, "volume": 774575.0}, {"date": "2018-02-14", "close": 7.3374822, "volume": 385542.0}, {"date": "2018-02-15", "close": 7.53196968, "volume": 481577.0}, {"date": "2018-02-16", "close": 7.4258856, "volume": 333931.0}, {"date": "2018-02-19", "close": 7.34632254, "volume": 255000.0}, {"date": "2018-02-20", "close": 7.2048771, "volume": 421391.0}, {"date": "2018-02-21", "close": 9.282357, "volume": 1775274.0}, {"date": "2018-02-22", "close": 8.72541558, "volume": 1369288.0}, {"date": "2018-02-23", "close": 9.12323088, "volume": 815991.0}, {"date": "2018-02-26", "close": 9.3707604, "volume": 1118404.0}, {"date": "2018-02-27", "close": 9.3707604, "volume": 1013895.0}, {"date": "2018-02-28", "close": 9.18511326, "volume": 713437.0}, {"date": "2018-03-01", "close": 9.1055502, "volume": 405832.0}, {"date": "2018-03-02", "close": 8.91990306, "volume": 524860.0}, {"date": "2018-03-05", "close": 8.6635332, "volume": 551750.0}, {"date": "2018-03-06", "close": 8.69005422, "volume": 666020.0}, {"date": "2018-03-07", "close": 8.37180198, "volume": 516126.0}, {"date": "2018-03-08", "close": 8.5751298, "volume": 576866.0}, {"date": "2018-03-09", "close": 8.36296164, "volume": 498525.0}, {"date": "2018-03-12", "close": 8.36296164, "volume": 797944.0}, {"date": "2018-03-13", "close": 8.6635332, "volume": 881508.0}, {"date": "2018-03-14", "close": 8.94642408, "volume": 748177.0}, {"date": "2018-03-15", "close": 8.56628946, "volume": 542643.0}, {"date": "2018-03-16", "close": 8.34528096, "volume": 3141837.0}, {"date": "2018-03-19", "close": 8.34528096, "volume": 566358.0}, {"date": "2018-03-20", "close": 8.15079348, "volume": 528855.0}, {"date": "2018-03-21", "close": 8.51324742, "volume": 550802.0}, {"date": "2018-03-22", "close": 8.53976844, "volume": 366985.0}, {"date": "2018-03-23", "close": 8.09775144, "volume": 569997.0}, {"date": "2018-03-26", "close": 8.34528096, "volume": 679242.0}, {"date": "2018-03-27", "close": 8.43368436, "volume": 1080801.0}, {"date": "2018-03-28", "close": 8.24803722, "volume": 393172.0}, {"date": "2018-03-29", "close": 7.85906226, "volume": 557802.0}, {"date": "2018-04-03", "close": 7.956306, "volume": 826692.0}, {"date": "2018-04-04", "close": 8.16847416, "volume": 716851.0}, {"date": "2018-04-05", "close": 8.06239008, "volume": 510401.0}, {"date": "2018-04-06", "close": 7.9121043, "volume": 280075.0}, {"date": "2018-04-09", "close": 7.62037308, "volume": 426387.0}, {"date": "2018-04-10", "close": 7.7794992, "volume": 626340.0}, {"date": "2018-04-11", "close": 7.79717988, "volume": 475750.0}, {"date": "2018-04-12", "close": 7.85022192, "volume": 240138.0}, {"date": "2018-04-13", "close": 7.99166736, "volume": 290133.0}, {"date": "2018-04-16", "close": 8.19499518, "volume": 350524.0}, {"date": "2018-04-17", "close": 8.49556674, "volume": 651020.0}, {"date": "2018-04-18", "close": 8.83149966, "volume": 659403.0}, {"date": "2018-04-19", "close": 8.4425247, "volume": 372350.0}, {"date": "2018-04-20", "close": 8.47788606, "volume": 273080.0}, {"date": "2018-04-23", "close": 8.21267586, "volume": 254387.0}, {"date": "2018-04-24", "close": 8.4867264, "volume": 428137.0}, {"date": "2018-04-26", "close": 8.56628946, "volume": 300143.0}, {"date": "2018-04-27", "close": 8.61049116, "volume": 339756.0}, {"date": "2018-04-30", "close": 8.52208776, "volume": 300916.0}, {"date": "2018-05-01", "close": 8.69889456, "volume": 231880.0}, {"date": "2018-05-02", "close": 8.99062578, "volume": 487521.0}, {"date": "2018-05-03", "close": 9.282357, "volume": 552345.0}, {"date": "2018-05-04", "close": 9.37960074, "volume": 334322.0}, {"date": "2018-05-07", "close": 9.724374, "volume": 820961.0}, {"date": "2018-05-08", "close": 9.46800414, "volume": 540296.0}, {"date": "2018-05-09", "close": 9.60944958, "volume": 466221.0}, {"date": "2018-05-10", "close": 9.56524788, "volume": 555188.0}, {"date": "2018-05-11", "close": 9.6359706, "volume": 378481.0}, {"date": "2018-05-14", "close": 9.36192006, "volume": 556252.0}, {"date": "2018-05-15", "close": 8.9287434, "volume": 744405.0}, {"date": "2018-05-16", "close": 8.6193315, "volume": 854070.0}, {"date": "2018-05-17", "close": 8.87570136, "volume": 1304230.0}, {"date": "2018-05-18", "close": 8.91106272, "volume": 1103385.0}, {"date": "2018-05-21", "close": 9.4591638, "volume": 541519.0}, {"date": "2018-05-22", "close": 9.3707604, "volume": 534361.0}, {"date": "2018-05-23", "close": 9.1939536, "volume": 440505.0}, {"date": "2018-05-24", "close": 9.40612176, "volume": 258972.0}, {"date": "2018-05-25", "close": 9.33539904, "volume": 315781.0}, {"date": "2018-05-28", "close": 9.282357, "volume": 500879.0}, {"date": "2018-05-29", "close": 8.90222238, "volume": 491919.0}, {"date": "2018-05-30", "close": 8.98178544, "volume": 907690.0}, {"date": "2018-05-31", "close": 9.02598714, "volume": 2663151.0}, {"date": "2018-06-01", "close": 9.08786952, "volume": 661848.0}, {"date": "2018-06-04", "close": 9.37960074, "volume": 477883.0}, {"date": "2018-06-05", "close": 9.68901264, "volume": 926816.0}, {"date": "2018-06-06", "close": 9.7685757, "volume": 734948.0}, {"date": "2018-06-07", "close": 9.95422284, "volume": 440351.0}, {"date": "2018-06-08", "close": 10.24595406, "volume": 1785894.0}, {"date": "2018-06-12", "close": 10.64376936, "volume": 3829990.0}, {"date": "2018-06-13", "close": 10.86477786, "volume": 1337488.0}, {"date": "2018-06-14", "close": 11.06810568, "volume": 1203862.0}, {"date": "2018-06-15", "close": 11.3156352, "volume": 4793781.0}, {"date": "2018-06-18", "close": 11.29795452, "volume": 1019266.0}, {"date": "2018-06-19", "close": 11.12998806, "volume": 1501175.0}, {"date": "2018-06-20", "close": 11.492442, "volume": 1230952.0}, {"date": "2018-06-21", "close": 12.31459362, "volume": 1352341.0}, {"date": "2018-06-22", "close": 12.01402206, "volume": 908067.0}, {"date": "2018-06-25", "close": 11.96982036, "volume": 740004.0}, {"date": "2018-06-26", "close": 11.67808914, "volume": 1014505.0}, {"date": "2018-06-27", "close": 11.89909764, "volume": 622538.0}, {"date": "2018-06-28", "close": 11.64272778, "volume": 600996.0}, {"date": "2018-06-29", "close": 11.81953458, "volume": 487433.0}, {"date": "2018-07-02", "close": 11.95213968, "volume": 592955.0}, {"date": "2018-07-03", "close": 11.81069424, "volume": 609353.0}, {"date": "2018-07-04", "close": 11.60736642, "volume": 510289.0}, {"date": "2018-07-05", "close": 11.54548404, "volume": 412395.0}, {"date": "2018-07-06", "close": 11.30679486, "volume": 2912054.0}, {"date": "2018-07-09", "close": 11.29795452, "volume": 490528.0}, {"date": "2018-07-10", "close": 11.5366437, "volume": 508881.0}, {"date": "2018-07-11", "close": 11.03274432, "volume": 864964.0}, {"date": "2018-07-12", "close": 10.98854262, "volume": 1231057.0}, {"date": "2018-07-13", "close": 11.33331588, "volume": 490835.0}, {"date": "2018-07-16", "close": 11.26259316, "volume": 486820.0}, {"date": "2018-07-17", "close": 10.95318126, "volume": 452483.0}, {"date": "2018-07-18", "close": 11.19187044, "volume": 372688.0}, {"date": "2018-07-19", "close": 11.20071078, "volume": 381363.0}, {"date": "2018-07-20", "close": 10.97086194, "volume": 312023.0}, {"date": "2018-07-23", "close": 10.71449208, "volume": 533457.0}, {"date": "2018-07-24", "close": 10.89129888, "volume": 779843.0}, {"date": "2018-07-25", "close": 10.72333242, "volume": 1237061.0}, {"date": "2018-07-26", "close": 10.35203814, "volume": 1108330.0}, {"date": "2018-07-27", "close": 10.09566828, "volume": 1155660.0}, {"date": "2018-07-30", "close": 9.84813876, "volume": 1681898.0}, {"date": "2018-07-31", "close": 9.60060924, "volume": 1250882.0}, {"date": "2018-08-01", "close": 9.52988652, "volume": 801655.0}, {"date": "2018-08-02", "close": 9.60060924, "volume": 655997.0}, {"date": "2018-08-03", "close": 10.22827338, "volume": 1594570.0}, {"date": "2018-08-06", "close": 9.97190352, "volume": 769236.0}, {"date": "2018-08-07", "close": 9.97190352, "volume": 366986.0}, {"date": "2018-08-08", "close": 10.11334896, "volume": 441949.0}, {"date": "2018-08-09", "close": 10.05146658, "volume": 581600.0}, {"date": "2018-08-10", "close": 9.73321434, "volume": 858919.0}, {"date": "2018-08-13", "close": 9.52988652, "volume": 417843.0}, {"date": "2018-08-14", "close": 9.77741604, "volume": 611998.0}, {"date": "2018-08-15", "close": 9.93654216, "volume": 459456.0}, {"date": "2018-08-16", "close": 9.87465978, "volume": 478425.0}, {"date": "2018-08-17", "close": 9.86581944, "volume": 449019.0}, {"date": "2018-08-20", "close": 9.92770182, "volume": 394728.0}, {"date": "2018-08-21", "close": 10.14871032, "volume": 278044.0}, {"date": "2018-08-22", "close": 11.36867724, "volume": 1423122.0}, {"date": "2018-08-23", "close": 12.76545096, "volume": 1995945.0}, {"date": "2018-08-24", "close": 12.1554675, "volume": 1749610.0}, {"date": "2018-08-27", "close": 12.50024076, "volume": 1243867.0}, {"date": "2018-08-28", "close": 13.26935034, "volume": 2314680.0}, {"date": "2018-08-29", "close": 13.1721066, "volume": 1280574.0}, {"date": "2018-08-30", "close": 13.72020768, "volume": 1246860.0}, {"date": "2018-08-31", "close": 13.55224122, "volume": 1066219.0}, {"date": "2018-09-03", "close": 13.91469516, "volume": 520007.0}, {"date": "2018-09-04", "close": 13.58760258, "volume": 725733.0}, {"date": "2018-09-05", "close": 13.20746796, "volume": 705946.0}, {"date": "2018-09-06", "close": 12.38531634, "volume": 1168934.0}, {"date": "2018-09-07", "close": 12.14662716, "volume": 1036707.0}, {"date": "2018-09-10", "close": 12.50024076, "volume": 627319.0}, {"date": "2018-09-11", "close": 12.88921572, "volume": 510816.0}, {"date": "2018-09-12", "close": 12.74777028, "volume": 530955.0}, {"date": "2018-09-13", "close": 12.57096348, "volume": 335619.0}, {"date": "2018-09-14", "close": 12.49140042, "volume": 378076.0}, {"date": "2018-09-17", "close": 12.6858879, "volume": 614338.0}, {"date": "2018-09-18", "close": 12.31459362, "volume": 487677.0}, {"date": "2018-09-19", "close": 12.18198852, "volume": 614511.0}, {"date": "2018-09-20", "close": 11.6692488, "volume": 823636.0}, {"date": "2018-09-21", "close": 12.07590444, "volume": 807194.0}, {"date": "2018-09-24", "close": 11.9786607, "volume": 375585.0}, {"date": "2018-09-25", "close": 12.04938342, "volume": 291915.0}, {"date": "2018-09-26", "close": 12.56212314, "volume": 820019.0}, {"date": "2018-09-27", "close": 12.41183736, "volume": 541816.0}, {"date": "2018-09-28", "close": 12.34995498, "volume": 450962.0}, {"date": "2018-10-01", "close": 12.39415668, "volume": 185354.0}, {"date": "2018-10-02", "close": 12.48256008, "volume": 507064.0}, {"date": "2018-10-03", "close": 12.57980382, "volume": 687567.0}, {"date": "2018-10-04", "close": 12.39415668, "volume": 645492.0}, {"date": "2018-10-05", "close": 11.8902573, "volume": 731444.0}, {"date": "2018-10-08", "close": 11.6692488, "volume": 431573.0}, {"date": "2018-10-09", "close": 11.050425, "volume": 1110836.0}, {"date": "2018-10-10", "close": 11.08578636, "volume": 644656.0}, {"date": "2018-10-11", "close": 9.9453825, "volume": 1988317.0}, {"date": "2018-10-12", "close": 10.4316012, "volume": 1217743.0}, {"date": "2018-10-15", "close": 10.13102964, "volume": 635003.0}, {"date": "2018-10-16", "close": 9.96306318, "volume": 1140294.0}, {"date": "2018-10-17", "close": 10.4316012, "volume": 1044213.0}, {"date": "2018-10-18", "close": 10.46696256, "volume": 579193.0}, {"date": "2018-10-19", "close": 10.14871032, "volume": 601970.0}, {"date": "2018-10-22", "close": 9.73321434, "volume": 726751.0}, {"date": "2018-10-23", "close": 9.724374, "volume": 498416.0}, {"date": "2018-10-24", "close": 9.5033655, "volume": 496402.0}, {"date": "2018-10-25", "close": 9.1939536, "volume": 1294213.0}, {"date": "2018-10-26", "close": 9.1497519, "volume": 1085915.0}, {"date": "2018-10-29", "close": 8.8845417, "volume": 729564.0}, {"date": "2018-10-30", "close": 9.24699564, "volume": 775066.0}, {"date": "2018-10-31", "close": 9.40612176, "volume": 980053.0}, {"date": "2018-11-01", "close": 9.58292856, "volume": 577365.0}, {"date": "2018-11-02", "close": 10.00726488, "volume": 937528.0}, {"date": "2018-11-05", "close": 9.47684448, "volume": 823850.0}, {"date": "2018-11-06", "close": 9.22931496, "volume": 460358.0}, {"date": "2018-11-07", "close": 9.5917689, "volume": 608805.0}, {"date": "2018-11-08", "close": 10.49348358, "volume": 933694.0}, {"date": "2018-11-09", "close": 10.2547944, "volume": 894875.0}, {"date": "2018-11-12", "close": 10.3431978, "volume": 766480.0}, {"date": "2018-11-13", "close": 9.9011808, "volume": 856966.0}, {"date": "2018-11-14", "close": 9.87465978, "volume": 566870.0}, {"date": "2018-11-15", "close": 11.01506364, "volume": 2043162.0}, {"date": "2018-11-16", "close": 11.47476132, "volume": 1334310.0}, {"date": "2018-11-19", "close": 11.74881186, "volume": 1034925.0}, {"date": "2018-11-20", "close": 11.492442, "volume": 1544699.0}, {"date": "2018-11-21", "close": 11.08578636, "volume": 1235569.0}, {"date": "2018-11-22", "close": 11.04158466, "volume": 1258307.0}, {"date": "2018-11-23", "close": 10.84709718, "volume": 331793.0}, {"date": "2018-11-26", "close": 11.23607214, "volume": 1248437.0}, {"date": "2018-11-27", "close": 11.79301356, "volume": 1698033.0}, {"date": "2018-11-28", "close": 12.00518172, "volume": 1183168.0}, {"date": "2018-11-29", "close": 12.16430784, "volume": 1172911.0}, {"date": "2018-11-30", "close": 12.2880726, "volume": 1166167.0}, {"date": "2018-12-03", "close": 12.60632484, "volume": 737676.0}, {"date": "2018-12-04", "close": 12.22619022, "volume": 798770.0}, {"date": "2018-12-05", "close": 11.99634138, "volume": 843112.0}, {"date": "2018-12-06", "close": 11.50128234, "volume": 1197149.0}, {"date": "2018-12-07", "close": 11.88141696, "volume": 694748.0}, {"date": "2018-12-10", "close": 11.14766874, "volume": 852635.0}, {"date": "2018-12-11", "close": 11.34215622, "volume": 707657.0}, {"date": "2018-12-12", "close": 11.51896302, "volume": 490163.0}, {"date": "2018-12-13", "close": 11.72229084, "volume": 435266.0}, {"date": "2018-12-14", "close": 11.48360166, "volume": 1072381.0}, {"date": "2018-12-17", "close": 11.73113118, "volume": 499167.0}, {"date": "2018-12-18", "close": 11.46592098, "volume": 315171.0}, {"date": "2018-12-19", "close": 10.95318126, "volume": 720178.0}, {"date": "2018-12-20", "close": 10.51116426, "volume": 1301934.0}, {"date": "2018-12-21", "close": 10.48464324, "volume": 619370.0}, {"date": "2018-12-24", "close": 10.55536596, "volume": 281907.0}, {"date": "2018-12-27", "close": 11.10346704, "volume": 734337.0}, {"date": "2018-12-28", "close": 11.10346704, "volume": 286491.0}, {"date": "2018-12-31", "close": 11.34215622, "volume": 235509.0}, {"date": "2019-01-02", "close": 11.3156352, "volume": 443270.0}, {"date": "2019-01-03", "close": 11.2714335, "volume": 617501.0}, {"date": "2019-01-04", "close": 10.93550058, "volume": 434819.0}, {"date": "2019-01-07", "close": 11.4482403, "volume": 389777.0}, {"date": "2019-01-08", "close": 11.86373628, "volume": 896878.0}, {"date": "2019-01-09", "close": 12.04054308, "volume": 657678.0}, {"date": "2019-01-10", "close": 12.3322743, "volume": 686512.0}, {"date": "2019-01-11", "close": 12.20850954, "volume": 744408.0}, {"date": "2019-01-14", "close": 12.2880726, "volume": 426064.0}, {"date": "2019-01-15", "close": 12.5974845, "volume": 606729.0}, {"date": "2019-01-16", "close": 13.15442592, "volume": 1282567.0}, {"date": "2019-01-17", "close": 13.1279049, "volume": 578675.0}, {"date": "2019-01-18", "close": 13.78209006, "volume": 1202691.0}, {"date": "2019-01-21", "close": 13.72904802, "volume": 1089458.0}, {"date": "2019-01-22", "close": 13.72020768, "volume": 534663.0}, {"date": "2019-01-23", "close": 13.8351321, "volume": 729274.0}, {"date": "2019-01-24", "close": 13.7909304, "volume": 557472.0}, {"date": "2019-01-25", "close": 14.21526672, "volume": 742180.0}, {"date": "2019-01-29", "close": 14.144544, "volume": 748830.0}, {"date": "2019-01-30", "close": 13.8793338, "volume": 856853.0}, {"date": "2019-01-31", "close": 14.10918264, "volume": 1364082.0}, {"date": "2019-02-01", "close": 14.39207352, "volume": 620138.0}, {"date": "2019-02-04", "close": 14.92249392, "volume": 829354.0}, {"date": "2019-02-05", "close": 15.27610752, "volume": 981005.0}, {"date": "2019-02-06", "close": 15.34683024, "volume": 798982.0}, {"date": "2019-02-07", "close": 15.3379899, "volume": 833713.0}, {"date": "2019-02-08", "close": 15.32914956, "volume": 842582.0}, {"date": "2019-02-11", "close": 15.44407398, "volume": 711076.0}, {"date": "2019-02-12", "close": 15.68276316, "volume": 705235.0}, {"date": "2019-02-13", "close": 15.75348588, "volume": 625751.0}, {"date": "2019-02-14", "close": 15.85956996, "volume": 1201500.0}, {"date": "2019-02-15", "close": 15.7800069, "volume": 437869.0}, {"date": "2019-02-18", "close": 15.912612, "volume": 1039798.0}, {"date": "2019-02-19", "close": 16.36346934, "volume": 2020722.0}, {"date": "2019-02-20", "close": 15.96565404, "volume": 806378.0}, {"date": "2019-02-21", "close": 15.98333472, "volume": 1218835.0}, {"date": "2019-02-22", "close": 16.62867954, "volume": 859496.0}, {"date": "2019-02-25", "close": 20.2443786, "volume": 2443546.0}, {"date": "2019-02-26", "close": 20.32394166, "volume": 2758893.0}, {"date": "2019-02-27", "close": 20.6863956, "volume": 1487983.0}, {"date": "2019-02-28", "close": 20.69523594, "volume": 1358162.0}, {"date": "2019-03-01", "close": 20.774799, "volume": 1131995.0}, {"date": "2019-03-04", "close": 21.2610177, "volume": 962829.0}, {"date": "2019-03-05", "close": 21.5704296, "volume": 889132.0}, {"date": "2019-03-06", "close": 22.25113578, "volume": 1216360.0}, {"date": "2019-03-07", "close": 21.76491708, "volume": 1491039.0}, {"date": "2019-03-08", "close": 21.54390858, "volume": 869608.0}, {"date": "2019-03-12", "close": 19.57251276, "volume": 5410063.0}, {"date": "2019-03-13", "close": 20.57147118, "volume": 2092277.0}, {"date": "2019-03-14", "close": 20.84552172, "volume": 1337430.0}, {"date": "2019-03-15", "close": 20.4653871, "volume": 1143819.0}, {"date": "2019-03-18", "close": 21.01348818, "volume": 1264286.0}, {"date": "2019-03-19", "close": 20.76595866, "volume": 1349145.0}, {"date": "2019-03-20", "close": 20.93392512, "volume": 1772268.0}, {"date": "2019-03-21", "close": 20.65987458, "volume": 893409.0}, {"date": "2019-03-22", "close": 20.71291662, "volume": 859950.0}, {"date": "2019-03-25", "close": 19.54599174, "volume": 1082724.0}, {"date": "2019-03-26", "close": 19.23657984, "volume": 1456997.0}, {"date": "2019-03-27", "close": 19.65207582, "volume": 746346.0}, {"date": "2019-03-28", "close": 19.67859684, "volume": 562692.0}, {"date": "2019-03-29", "close": 19.69627752, "volume": 610171.0}, {"date": "2019-04-01", "close": 19.60787412, "volume": 564286.0}, {"date": "2019-04-02", "close": 20.16481554, "volume": 1371737.0}, {"date": "2019-04-03", "close": 20.9074041, "volume": 945055.0}, {"date": "2019-04-04", "close": 20.79247968, "volume": 774737.0}, {"date": "2019-04-05", "close": 19.92612636, "volume": 856512.0}, {"date": "2019-04-08", "close": 19.94380704, "volume": 672616.0}, {"date": "2019-04-09", "close": 20.75711832, "volume": 610260.0}, {"date": "2019-04-10", "close": 20.8190007, "volume": 694411.0}, {"date": "2019-04-11", "close": 20.6863956, "volume": 284408.0}, {"date": "2019-04-12", "close": 21.67651368, "volume": 774752.0}, {"date": "2019-04-15", "close": 21.97708524, "volume": 919008.0}, {"date": "2019-04-16", "close": 21.8798415, "volume": 592800.0}, {"date": "2019-04-17", "close": 21.5262279, "volume": 488857.0}, {"date": "2019-04-18", "close": 20.98696716, "volume": 491796.0}, {"date": "2019-04-23", "close": 22.10085, "volume": 1045153.0}, {"date": "2019-04-24", "close": 22.4102619, "volume": 1129927.0}, {"date": "2019-04-26", "close": 22.08316932, "volume": 672706.0}, {"date": "2019-04-29", "close": 22.28649714, "volume": 495378.0}, {"date": "2019-04-30", "close": 22.38374088, "volume": 487369.0}, {"date": "2019-05-01", "close": 22.75503516, "volume": 525758.0}, {"date": "2019-05-02", "close": 22.56938802, "volume": 567911.0}, {"date": "2019-05-03", "close": 22.53402666, "volume": 325041.0}, {"date": "2019-05-06", "close": 21.49086654, "volume": 804997.0}, {"date": "2019-05-07", "close": 21.93288354, "volume": 502451.0}, {"date": "2019-05-08", "close": 21.51738756, "volume": 444532.0}, {"date": "2019-05-09", "close": 21.23449668, "volume": 507103.0}, {"date": "2019-05-10", "close": 21.09305124, "volume": 515301.0}, {"date": "2019-05-13", "close": 21.19029498, "volume": 433176.0}, {"date": "2019-05-14", "close": 21.34058076, "volume": 1251981.0}, {"date": "2019-05-15", "close": 21.36710178, "volume": 510415.0}, {"date": "2019-05-16", "close": 21.45550518, "volume": 728057.0}, {"date": "2019-05-17", "close": 22.26881646, "volume": 750175.0}, {"date": "2019-05-20", "close": 21.86216082, "volume": 634494.0}, {"date": "2019-05-21", "close": 21.32290008, "volume": 522656.0}, {"date": "2019-05-22", "close": 21.42014382, "volume": 496131.0}, {"date": "2019-05-23", "close": 22.30417782, "volume": 921744.0}, {"date": "2019-05-24", "close": 22.18041306, "volume": 527082.0}, {"date": "2019-05-27", "close": 23.19705216, "volume": 933688.0}, {"date": "2019-05-28", "close": 24.54078384, "volume": 845543.0}, {"date": "2019-05-29", "close": 24.54962418, "volume": 541157.0}, {"date": "2019-05-30", "close": 24.64686792, "volume": 943237.0}, {"date": "2019-05-31", "close": 23.01140502, "volume": 2541058.0}, {"date": "2019-06-03", "close": 22.69315278, "volume": 1261444.0}, {"date": "2019-06-04", "close": 22.15389204, "volume": 1128288.0}, {"date": "2019-06-05", "close": 22.62243006, "volume": 1042375.0}, {"date": "2019-06-06", "close": 23.1174891, "volume": 866660.0}, {"date": "2019-06-07", "close": 23.61254814, "volume": 735010.0}, {"date": "2019-06-11", "close": 23.75399358, "volume": 755566.0}, {"date": "2019-06-12", "close": 24.30209466, "volume": 1224430.0}, {"date": "2019-06-13", "close": 22.5870687, "volume": 876391.0}, {"date": "2019-06-14", "close": 22.82575788, "volume": 1013421.0}, {"date": "2019-06-17", "close": 22.8964806, "volume": 588447.0}, {"date": "2019-06-18", "close": 23.18821182, "volume": 987786.0}, {"date": "2019-06-19", "close": 23.868918, "volume": 1060662.0}, {"date": "2019-06-20", "close": 24.91207812, "volume": 824131.0}, {"date": "2019-06-21", "close": 24.8413554, "volume": 973805.0}, {"date": "2019-06-24", "close": 24.95627982, "volume": 507290.0}, {"date": "2019-06-25", "close": 24.45238044, "volume": 609247.0}, {"date": "2019-06-26", "close": 24.29325432, "volume": 430115.0}, {"date": "2019-06-27", "close": 24.19601058, "volume": 436044.0}, {"date": "2019-06-28", "close": 24.74411166, "volume": 646097.0}, {"date": "2019-07-01", "close": 25.7695911, "volume": 818481.0}, {"date": "2019-07-02", "close": 25.77843144, "volume": 502164.0}, {"date": "2019-07-03", "close": 26.079003, "volume": 716236.0}, {"date": "2019-07-04", "close": 26.05248198, "volume": 583083.0}, {"date": "2019-07-05", "close": 26.32653252, "volume": 689770.0}, {"date": "2019-07-08", "close": 25.66350702, "volume": 419449.0}, {"date": "2019-07-09", "close": 25.21264968, "volume": 425294.0}, {"date": "2019-07-10", "close": 26.02596096, "volume": 516873.0}, {"date": "2019-07-11", "close": 26.9188353, "volume": 672933.0}, {"date": "2019-07-12", "close": 26.94535632, "volume": 1253029.0}, {"date": "2019-07-15", "close": 26.0348013, "volume": 616913.0}, {"date": "2019-07-16", "close": 26.079003, "volume": 486395.0}, {"date": "2019-07-17", "close": 25.91987688, "volume": 532703.0}, {"date": "2019-07-18", "close": 26.4768183, "volume": 612285.0}, {"date": "2019-07-19", "close": 26.63594442, "volume": 663239.0}, {"date": "2019-07-22", "close": 26.3442132, "volume": 314737.0}, {"date": "2019-07-23", "close": 26.84811258, "volume": 528493.0}, {"date": "2019-07-24", "close": 26.76854952, "volume": 523545.0}, {"date": "2019-07-25", "close": 27.43157502, "volume": 624559.0}, {"date": "2019-07-26", "close": 26.85695292, "volume": 677672.0}, {"date": "2019-07-29", "close": 27.77634828, "volume": 553213.0}, {"date": "2019-07-30", "close": 27.3166506, "volume": 611504.0}, {"date": "2019-07-31", "close": 27.14868414, "volume": 427834.0}, {"date": "2019-08-01", "close": 26.67130578, "volume": 677190.0}, {"date": "2019-08-02", "close": 26.57406204, "volume": 723681.0}, {"date": "2019-08-05", "close": 23.75399358, "volume": 1737497.0}, {"date": "2019-08-06", "close": 22.8964806, "volume": 2722293.0}, {"date": "2019-08-07", "close": 22.1450517, "volume": 1322828.0}, {"date": "2019-08-08", "close": 22.22461476, "volume": 672522.0}, {"date": "2019-08-09", "close": 22.48098462, "volume": 1012288.0}, {"date": "2019-08-12", "close": 22.40142156, "volume": 540972.0}, {"date": "2019-08-13", "close": 22.60474938, "volume": 583961.0}, {"date": "2019-08-14", "close": 22.90532094, "volume": 829916.0}, {"date": "2019-08-15", "close": 21.1284126, "volume": 1664175.0}, {"date": "2019-08-16", "close": 20.36814336, "volume": 1675477.0}, {"date": "2019-08-19", "close": 21.67651368, "volume": 938204.0}, {"date": "2019-08-20", "close": 21.64115232, "volume": 1216526.0}, {"date": "2019-08-21", "close": 21.66767334, "volume": 660720.0}, {"date": "2019-08-22", "close": 21.80027844, "volume": 596528.0}, {"date": "2019-08-23", "close": 21.6146313, "volume": 579240.0}, {"date": "2019-08-26", "close": 21.04884954, "volume": 749988.0}, {"date": "2019-08-27", "close": 21.84448014, "volume": 1132213.0}, {"date": "2019-08-28", "close": 24.19601058, "volume": 2338463.0}, {"date": "2019-08-29", "close": 21.45550518, "volume": 4150311.0}, {"date": "2019-08-30", "close": 22.90532094, "volume": 2688782.0}, {"date": "2019-09-02", "close": 22.1450517, "volume": 2911292.0}, {"date": "2019-09-03", "close": 22.40142156, "volume": 1268541.0}, {"date": "2019-09-04", "close": 22.68431244, "volume": 1681674.0}, {"date": "2019-09-05", "close": 22.51634598, "volume": 1672214.0}, {"date": "2019-09-06", "close": 23.09096808, "volume": 2229307.0}, {"date": "2019-09-09", "close": 23.02024536, "volume": 1089094.0}, {"date": "2019-09-10", "close": 21.50854722, "volume": 1896580.0}, {"date": "2019-09-11", "close": 20.39466438, "volume": 2494277.0}, {"date": "2019-09-12", "close": 20.1117735, "volume": 1676050.0}, {"date": "2019-09-13", "close": 19.30730256, "volume": 2366322.0}, {"date": "2019-09-16", "close": 18.564714, "volume": 2446233.0}, {"date": "2019-09-17", "close": 18.8741259, "volume": 1882144.0}, {"date": "2019-09-18", "close": 19.06861338, "volume": 2176869.0}, {"date": "2019-09-19", "close": 19.59019344, "volume": 1917240.0}, {"date": "2019-09-20", "close": 19.3603446, "volume": 1242762.0}, {"date": "2019-09-23", "close": 19.448748, "volume": 927675.0}, {"date": "2019-09-24", "close": 19.05977304, "volume": 916504.0}, {"date": "2019-09-25", "close": 18.73268046, "volume": 947407.0}, {"date": "2019-09-26", "close": 18.81224352, "volume": 878925.0}, {"date": "2019-09-27", "close": 19.20121848, "volume": 900185.0}, {"date": "2019-09-30", "close": 18.70615944, "volume": 762054.0}, {"date": "2019-10-01", "close": 19.17469746, "volume": 826343.0}, {"date": "2019-10-02", "close": 18.76804182, "volume": 752374.0}, {"date": "2019-10-03", "close": 18.17573904, "volume": 1139498.0}, {"date": "2019-10-04", "close": 18.7415208, "volume": 1361723.0}, {"date": "2019-10-07", "close": 19.16585712, "volume": 525912.0}, {"date": "2019-10-08", "close": 19.26310086, "volume": 915403.0}, {"date": "2019-10-09", "close": 18.90948726, "volume": 913368.0}, {"date": "2019-10-10", "close": 18.7857225, "volume": 717666.0}, {"date": "2019-10-11", "close": 18.99789066, "volume": 722669.0}, {"date": "2019-10-14", "close": 19.97032806, "volume": 980698.0}, {"date": "2019-10-15", "close": 19.85540364, "volume": 946179.0}, {"date": "2019-10-16", "close": 20.2001769, "volume": 970273.0}, {"date": "2019-10-17", "close": 20.0675718, "volume": 1045982.0}, {"date": "2019-10-18", "close": 20.31510132, "volume": 1781346.0}, {"date": "2019-10-21", "close": 19.448748, "volume": 1133868.0}, {"date": "2019-10-22", "close": 18.79456284, "volume": 967880.0}, {"date": "2019-10-23", "close": 19.1393361, "volume": 1270116.0}, {"date": "2019-10-24", "close": 18.98020998, "volume": 492289.0}, {"date": "2019-10-25", "close": 19.02441168, "volume": 757291.0}, {"date": "2019-10-28", "close": 19.34266392, "volume": 757255.0}, {"date": "2019-10-29", "close": 19.48410936, "volume": 889414.0}, {"date": "2019-10-30", "close": 19.33382358, "volume": 580762.0}, {"date": "2019-10-31", "close": 19.33382358, "volume": 825577.0}, {"date": "2019-11-01", "close": 18.52935264, "volume": 913598.0}, {"date": "2019-11-04", "close": 18.90064692, "volume": 621140.0}, {"date": "2019-11-05", "close": 19.14817644, "volume": 577183.0}, {"date": "2019-11-06", "close": 17.64531864, "volume": 1698626.0}, {"date": "2019-11-07", "close": 17.67183966, "volume": 2607903.0}, {"date": "2019-11-08", "close": 18.2995038, "volume": 1559541.0}, {"date": "2019-11-11", "close": 19.21889916, "volume": 1353993.0}, {"date": "2019-11-12", "close": 18.9183276, "volume": 935415.0}, {"date": "2019-11-13", "close": 20.03221044, "volume": 1161116.0}, {"date": "2019-11-14", "close": 20.30626098, "volume": 2316142.0}, {"date": "2019-11-15", "close": 20.60683254, "volume": 730057.0}, {"date": "2019-11-18", "close": 23.36501862, "volume": 2723728.0}, {"date": "2019-11-19", "close": 23.22357318, "volume": 1860592.0}, {"date": "2019-11-20", "close": 22.08316932, "volume": 1541454.0}, {"date": "2019-11-21", "close": 21.7472364, "volume": 1033228.0}, {"date": "2019-11-22", "close": 21.5704296, "volume": 1167500.0}, {"date": "2019-11-25", "close": 21.01348818, "volume": 1017132.0}, {"date": "2019-11-26", "close": 21.57926994, "volume": 1292661.0}, {"date": "2019-11-27", "close": 22.00360626, "volume": 763232.0}, {"date": "2019-11-28", "close": 21.68535402, "volume": 618649.0}, {"date": "2019-11-29", "close": 21.64999266, "volume": 450108.0}, {"date": "2019-12-02", "close": 21.62347164, "volume": 604545.0}, {"date": "2019-12-03", "close": 20.85436206, "volume": 658796.0}, {"date": "2019-12-04", "close": 20.04989112, "volume": 870448.0}, {"date": "2019-12-05", "close": 20.32394166, "volume": 826166.0}, {"date": "2019-12-06", "close": 20.2885803, "volume": 399703.0}, {"date": "2019-12-09", "close": 20.27973996, "volume": 441450.0}, {"date": "2019-12-10", "close": 20.00568942, "volume": 647972.0}, {"date": "2019-12-11", "close": 19.59903378, "volume": 1419789.0}, {"date": "2019-12-12", "close": 19.3161429, "volume": 940666.0}, {"date": "2019-12-13", "close": 19.77584058, "volume": 1229910.0}, {"date": "2019-12-16", "close": 20.81016036, "volume": 1008129.0}, {"date": "2019-12-17", "close": 21.22565634, "volume": 1605332.0}, {"date": "2019-12-18", "close": 21.28753872, "volume": 746375.0}, {"date": "2019-12-19", "close": 20.31510132, "volume": 1048185.0}, {"date": "2019-12-20", "close": 20.2443786, "volume": 661395.0}, {"date": "2019-12-23", "close": 20.54495016, "volume": 376954.0}, {"date": "2019-12-24", "close": 20.65987458, "volume": 436150.0}, {"date": "2019-12-27", "close": 20.93392512, "volume": 423204.0}, {"date": "2019-12-30", "close": 20.72175696, "volume": 491061.0}, {"date": "2019-12-31", "close": 19.85540364, "volume": 551145.0}, {"date": "2020-01-02", "close": 19.60787412, "volume": 506928.0}, {"date": "2020-01-03", "close": 19.90844568, "volume": 696716.0}, {"date": "2020-01-06", "close": 19.59019344, "volume": 1462087.0}, {"date": "2020-01-07", "close": 20.05873146, "volume": 437506.0}, {"date": "2020-01-08", "close": 19.43990766, "volume": 795664.0}, {"date": "2020-01-09", "close": 20.07641214, "volume": 789216.0}, {"date": "2020-01-10", "close": 20.54495016, "volume": 588848.0}, {"date": "2020-01-13", "close": 21.216816, "volume": 582502.0}, {"date": "2020-01-14", "close": 21.3936228, "volume": 1003073.0}, {"date": "2020-01-15", "close": 21.50854722, "volume": 1841686.0}, {"date": "2020-01-16", "close": 22.10085, "volume": 1707661.0}, {"date": "2020-01-17", "close": 23.08212774, "volume": 1632528.0}, {"date": "2020-01-20", "close": 23.43574134, "volume": 1460995.0}, {"date": "2020-01-21", "close": 22.87879992, "volume": 1536427.0}, {"date": "2020-01-22", "close": 23.26777488, "volume": 1106453.0}, {"date": "2020-01-23", "close": 23.05560672, "volume": 532903.0}, {"date": "2020-01-24", "close": 22.88764026, "volume": 535640.0}, {"date": "2020-01-28", "close": 22.56938802, "volume": 1001303.0}, {"date": "2020-01-29", "close": 22.8522789, "volume": 783021.0}, {"date": "2020-01-30", "close": 22.44562326, "volume": 838068.0}, {"date": "2020-01-31", "close": 22.4102619, "volume": 752937.0}, {"date": "2020-02-03", "close": 22.72851414, "volume": 826604.0}, {"date": "2020-02-04", "close": 22.33069884, "volume": 584033.0}, {"date": "2020-02-05", "close": 23.17937148, "volume": 1580525.0}, {"date": "2020-02-06", "close": 23.19705216, "volume": 523350.0}, {"date": "2020-02-07", "close": 22.7196738, "volume": 865990.0}, {"date": "2020-02-10", "close": 22.64895108, "volume": 392474.0}, {"date": "2020-02-11", "close": 23.66559018, "volume": 1111820.0}, {"date": "2020-02-12", "close": 23.9131197, "volume": 920107.0}, {"date": "2020-02-13", "close": 23.93964072, "volume": 586716.0}, {"date": "2020-02-14", "close": 23.5153044, "volume": 732488.0}, {"date": "2020-02-17", "close": 24.02804412, "volume": 651668.0}, {"date": "2020-02-18", "close": 23.0290857, "volume": 946234.0}, {"date": "2020-02-19", "close": 22.7638755, "volume": 572540.0}, {"date": "2020-02-20", "close": 22.11853068, "volume": 992797.0}, {"date": "2020-02-21", "close": 22.33953918, "volume": 760464.0}, {"date": "2020-02-24", "close": 21.0842109, "volume": 1313205.0}, {"date": "2020-02-25", "close": 22.4544636, "volume": 4244519.0}, {"date": "2020-02-26", "close": 20.12945418, "volume": 2802739.0}, {"date": "2020-02-27", "close": 19.43990766, "volume": 1654948.0}, {"date": "2020-02-28", "close": 18.31718448, "volume": 2524699.0}, {"date": "2020-03-02", "close": 19.6255548, "volume": 2628333.0}, {"date": "2020-03-03", "close": 20.1559752, "volume": 2742000.0}, {"date": "2020-03-04", "close": 19.28078154, "volume": 2072527.0}, {"date": "2020-03-05", "close": 19.30730256, "volume": 1687321.0}, {"date": "2020-03-06", "close": 18.6089157, "volume": 1908868.0}, {"date": "2020-03-09", "close": 16.95577212, "volume": 2789346.0}, {"date": "2020-03-10", "close": 17.89284816, "volume": 3435654.0}, {"date": "2020-03-11", "close": 17.07953688, "volume": 2708497.0}, {"date": "2020-03-12", "close": 15.15234276, "volume": 2672200.0}, {"date": "2020-03-13", "close": 16.19550288, "volume": 3840290.0}, {"date": "2020-03-16", "close": 15.62088078, "volume": 1915771.0}, {"date": "2020-03-17", "close": 17.64531864, "volume": 3048120.0}, {"date": "2020-03-18", "close": 16.84968804, "volume": 2472630.0}, {"date": "2020-03-19", "close": 17.5038732, "volume": 2728130.0}, {"date": "2020-03-20", "close": 16.33694832, "volume": 1465806.0}, {"date": "2020-03-23", "close": 15.4263933, "volume": 2488356.0}, {"date": "2020-03-24", "close": 16.16898186, "volume": 1771108.0}, {"date": "2020-03-25", "close": 16.9292511, "volume": 1437577.0}, {"date": "2020-03-26", "close": 17.9458902, "volume": 1837548.0}, {"date": "2020-03-27", "close": 16.78780566, "volume": 1378233.0}, {"date": "2020-03-30", "close": 17.8574868, "volume": 1003820.0}, {"date": "2020-03-31", "close": 17.40662946, "volume": 1419914.0}, {"date": "2020-04-01", "close": 18.19341972, "volume": 1109894.0}, {"date": "2020-04-02", "close": 17.4154698, "volume": 1102714.0}, {"date": "2020-04-03", "close": 17.64531864, "volume": 1987065.0}, {"date": "2020-04-06", "close": 18.7857225, "volume": 1190191.0}, {"date": "2020-04-07", "close": 18.75920148, "volume": 1063627.0}, {"date": "2020-04-08", "close": 19.14817644, "volume": 967094.0}, {"date": "2020-04-09", "close": 20.12061384, "volume": 1051212.0}, {"date": "2020-04-14", "close": 21.31405974, "volume": 1785576.0}, {"date": "2020-04-15", "close": 21.0842109, "volume": 1395436.0}, {"date": "2020-04-16", "close": 21.04884954, "volume": 1080616.0}, {"date": "2020-04-17", "close": 21.85332048, "volume": 889338.0}, {"date": "2020-04-20", "close": 21.95056422, "volume": 743184.0}, {"date": "2020-04-21", "close": 20.49190812, "volume": 1052458.0}, {"date": "2020-04-22", "close": 20.72175696, "volume": 743742.0}, {"date": "2020-04-23", "close": 20.34162234, "volume": 901051.0}, {"date": "2020-04-24", "close": 20.1559752, "volume": 715649.0}, {"date": "2020-04-27", "close": 21.06653022, "volume": 832535.0}, {"date": "2020-04-28", "close": 21.3052194, "volume": 705372.0}, {"date": "2020-04-29", "close": 21.38478246, "volume": 384102.0}, {"date": "2020-04-30", "close": 22.83459822, "volume": 1141963.0}, {"date": "2020-05-01", "close": 22.4102619, "volume": 892717.0}, {"date": "2020-05-04", "close": 22.84343856, "volume": 832609.0}, {"date": "2020-05-05", "close": 23.50646406, "volume": 758206.0}, {"date": "2020-05-06", "close": 25.58394396, "volume": 1592006.0}, {"date": "2020-05-07", "close": 25.6811877, "volume": 1337057.0}, {"date": "2020-05-08", "close": 26.52102, "volume": 1524819.0}, {"date": "2020-05-11", "close": 26.24696946, "volume": 1241596.0}, {"date": "2020-05-12", "close": 25.43365818, "volume": 1621063.0}, {"date": "2020-05-13", "close": 25.57510362, "volume": 1142941.0}, {"date": "2020-05-14", "close": 25.44249852, "volume": 911270.0}, {"date": "2020-05-15", "close": 25.46901954, "volume": 366770.0}, {"date": "2020-05-18", "close": 26.23812912, "volume": 965202.0}, {"date": "2020-05-19", "close": 26.29117116, "volume": 733508.0}, {"date": "2020-05-20", "close": 26.52102, "volume": 751237.0}, {"date": "2020-05-21", "close": 26.45029728, "volume": 939398.0}, {"date": "2020-05-22", "close": 26.70666714, "volume": 511145.0}, {"date": "2020-05-25", "close": 27.39621366, "volume": 669392.0}, {"date": "2020-05-26", "close": 28.30676868, "volume": 682358.0}, {"date": "2020-05-27", "close": 27.7586676, "volume": 1114468.0}, {"date": "2020-05-28", "close": 27.1398438, "volume": 1349928.0}, {"date": "2020-05-29", "close": 27.2282472, "volume": 1745633.0}, {"date": "2020-06-01", "close": 27.25476822, "volume": 3316852.0}, {"date": "2020-06-02", "close": 26.76854952, "volume": 1268041.0}, {"date": "2020-06-03", "close": 27.51113808, "volume": 1000632.0}, {"date": "2020-06-04", "close": 26.94535632, "volume": 841133.0}, {"date": "2020-06-05", "close": 25.70770872, "volume": 1661316.0}, {"date": "2020-06-09", "close": 25.05352356, "volume": 1328741.0}, {"date": "2020-06-10", "close": 25.66350702, "volume": 989486.0}, {"date": "2020-06-11", "close": 26.18508708, "volume": 894195.0}, {"date": "2020-06-12", "close": 26.079003, "volume": 1099561.0}, {"date": "2020-06-15", "close": 26.31769218, "volume": 886253.0}, {"date": "2020-06-16", "close": 27.56418012, "volume": 791862.0}, {"date": "2020-06-17", "close": 27.8912727, "volume": 762020.0}, {"date": "2020-06-18", "close": 28.72226466, "volume": 1013325.0}, {"date": "2020-06-19", "close": 29.90687022, "volume": 2338760.0}, {"date": "2020-06-22", "close": 29.94223158, "volume": 965222.0}, {"date": "2020-06-23", "close": 29.75658444, "volume": 958124.0}, {"date": "2020-06-24", "close": 30.44613096, "volume": 1429549.0}, {"date": "2020-06-25", "close": 29.71238274, "volume": 814705.0}, {"date": "2020-06-26", "close": 30.73786218, "volume": 1147215.0}, {"date": "2020-06-29", "close": 29.50021458, "volume": 842194.0}, {"date": "2020-06-30", "close": 29.98643328, "volume": 653086.0}, {"date": "2020-07-01", "close": 30.4549713, "volume": 625753.0}, {"date": "2020-07-02", "close": 31.40088768, "volume": 510436.0}, {"date": "2020-07-03", "close": 32.0904342, "volume": 571295.0}, {"date": "2020-07-06", "close": 31.6484172, "volume": 490365.0}, {"date": "2020-07-07", "close": 32.267241, "volume": 667533.0}, {"date": "2020-07-08", "close": 31.94014842, "volume": 699470.0}, {"date": "2020-07-09", "close": 32.2230393, "volume": 484153.0}, {"date": "2020-07-10", "close": 32.18767794, "volume": 413535.0}, {"date": "2020-07-13", "close": 31.76334162, "volume": 670317.0}, {"date": "2020-07-14", "close": 30.78206388, "volume": 792442.0}, {"date": "2020-07-15", "close": 31.97550978, "volume": 747854.0}, {"date": "2020-07-16", "close": 31.85174502, "volume": 687376.0}, {"date": "2020-07-17", "close": 31.6484172, "volume": 323124.0}, {"date": "2020-07-20", "close": 31.62189618, "volume": 413664.0}, {"date": "2020-07-21", "close": 33.75241812, "volume": 870071.0}, {"date": "2020-07-22", "close": 33.29272044, "volume": 577071.0}, {"date": "2020-07-23", "close": 32.7534597, "volume": 688472.0}, {"date": "2020-07-24", "close": 32.42636712, "volume": 765388.0}, {"date": "2020-07-27", "close": 32.30260236, "volume": 657689.0}, {"date": "2020-07-28", "close": 31.84290468, "volume": 620699.0}, {"date": "2020-07-29", "close": 31.53349278, "volume": 710505.0}, {"date": "2020-07-30", "close": 32.267241, "volume": 649960.0}, {"date": "2020-07-31", "close": 31.5158121, "volume": 901646.0}, {"date": "2020-08-03", "close": 32.51477052, "volume": 562849.0}, {"date": "2020-08-04", "close": 33.151275, "volume": 708642.0}, {"date": "2020-08-05", "close": 33.11591364, "volume": 502689.0}, {"date": "2020-08-06", "close": 32.8860648, "volume": 363717.0}, {"date": "2020-08-07", "close": 32.9302665, "volume": 320851.0}, {"date": "2020-08-10", "close": 32.86838412, "volume": 503351.0}, {"date": "2020-08-11", "close": 31.97550978, "volume": 667791.0}, {"date": "2020-08-12", "close": 31.78986264, "volume": 506984.0}, {"date": "2020-08-13", "close": 32.2230393, "volume": 613945.0}, {"date": "2020-08-14", "close": 32.94794718, "volume": 557639.0}, {"date": "2020-08-17", "close": 33.40764486, "volume": 493923.0}, {"date": "2020-08-18", "close": 34.477326, "volume": 619361.0}, {"date": "2020-08-19", "close": 35.32599864, "volume": 919579.0}, {"date": "2020-08-20", "close": 35.2729566, "volume": 594220.0}, {"date": "2020-08-21", "close": 35.43208272, "volume": 538923.0}, {"date": "2020-08-24", "close": 37.0410246, "volume": 621112.0}, {"date": "2020-08-25", "close": 37.81013418, "volume": 1225996.0}, {"date": "2020-08-26", "close": 38.455479, "volume": 964467.0}, {"date": "2020-08-27", "close": 34.1679141, "volume": 4465970.0}, {"date": "2020-08-28", "close": 30.6317781, "volume": 4692833.0}, {"date": "2020-08-31", "close": 30.68482014, "volume": 2402663.0}, {"date": "2020-09-01", "close": 30.06599634, "volume": 1563517.0}, {"date": "2020-09-02", "close": 30.2781645, "volume": 1259711.0}, {"date": "2020-09-03", "close": 30.8527866, "volume": 1084907.0}, {"date": "2020-09-04", "close": 28.66922262, "volume": 3209322.0}, {"date": "2020-09-07", "close": 28.81066806, "volume": 1363908.0}, {"date": "2020-09-08", "close": 29.04935724, "volume": 1036258.0}, {"date": "2020-09-09", "close": 27.847071, "volume": 1567543.0}, {"date": "2020-09-10", "close": 28.73994534, "volume": 1623775.0}, {"date": "2020-09-11", "close": 28.2006846, "volume": 1066965.0}, {"date": "2020-09-14", "close": 27.88243236, "volume": 1390045.0}, {"date": "2020-09-15", "close": 28.34213004, "volume": 1437715.0}, {"date": "2020-09-16", "close": 28.5984999, "volume": 1676761.0}, {"date": "2020-09-17", "close": 27.83823066, "volume": 1293704.0}, {"date": "2020-09-18", "close": 28.07691984, "volume": 5746400.0}, {"date": "2020-09-21", "close": 27.82054998, "volume": 607516.0}, {"date": "2020-09-22", "close": 28.731105, "volume": 1075916.0}, {"date": "2020-09-23", "close": 29.27920608, "volume": 1528009.0}, {"date": "2020-09-24", "close": 28.72226466, "volume": 819918.0}, {"date": "2020-09-25", "close": 28.9963152, "volume": 514640.0}, {"date": "2020-09-28", "close": 29.09355894, "volume": 671968.0}, {"date": "2020-09-29", "close": 30.12787872, "volume": 592625.0}, {"date": "2020-09-30", "close": 30.12787872, "volume": 1010639.0}, {"date": "2020-10-01", "close": 29.75658444, "volume": 674094.0}, {"date": "2020-10-02", "close": 29.80078614, "volume": 742618.0}, {"date": "2020-10-05", "close": 30.1897611, "volume": 385271.0}, {"date": "2020-10-06", "close": 30.34004688, "volume": 472034.0}, {"date": "2020-10-07", "close": 30.52569402, "volume": 631116.0}, {"date": "2020-10-08", "close": 31.1179968, "volume": 919640.0}, {"date": "2020-10-09", "close": 31.12683714, "volume": 479022.0}, {"date": "2020-10-12", "close": 32.01087114, "volume": 682349.0}, {"date": "2020-10-13", "close": 31.99319046, "volume": 781636.0}, {"date": "2020-10-14", "close": 31.89594672, "volume": 874741.0}, {"date": "2020-10-15", "close": 31.5600138, "volume": 790958.0}, {"date": "2020-10-16", "close": 31.6042155, "volume": 453401.0}, {"date": "2020-10-19", "close": 32.08159386, "volume": 504263.0}, {"date": "2020-10-20", "close": 32.45288814, "volume": 736038.0}, {"date": "2020-10-21", "close": 31.70145924, "volume": 558371.0}, {"date": "2020-10-22", "close": 31.4274087, "volume": 556604.0}, {"date": "2020-10-23", "close": 30.94119, "volume": 432034.0}, {"date": "2020-10-26", "close": 30.5875764, "volume": 393082.0}, {"date": "2020-10-27", "close": 29.42949186, "volume": 744699.0}, {"date": "2020-10-28", "close": 30.07483668, "volume": 591608.0}, {"date": "2020-10-29", "close": 29.71238274, "volume": 516800.0}, {"date": "2020-10-30", "close": 28.57197888, "volume": 751661.0}, {"date": "2020-11-02", "close": 28.5100965, "volume": 710668.0}, {"date": "2020-11-03", "close": 29.84498784, "volume": 691927.0}, {"date": "2020-11-04", "close": 31.13567748, "volume": 602725.0}, {"date": "2020-11-05", "close": 31.28596326, "volume": 645933.0}, {"date": "2020-11-06", "close": 31.17987918, "volume": 736072.0}, {"date": "2020-11-09", "close": 32.12579556, "volume": 574460.0}, {"date": "2020-11-10", "close": 29.27036574, "volume": 1342399.0}, {"date": "2020-11-11", "close": 29.37644982, "volume": 1721643.0}, {"date": "2020-11-12", "close": 29.73006342, "volume": 763512.0}, {"date": "2020-11-13", "close": 30.00411396, "volume": 526158.0}, {"date": "2020-11-16", "close": 30.06599634, "volume": 67623.0}, {"date": "2020-11-17", "close": 29.1289203, "volume": 826813.0}, {"date": "2020-11-18", "close": 29.27920608, "volume": 748770.0}, {"date": "2020-11-19", "close": 29.36760948, "volume": 471503.0}, {"date": "2020-11-20", "close": 29.35876914, "volume": 417945.0}, {"date": "2020-11-23", "close": 29.27920608, "volume": 337584.0}, {"date": "2020-11-24", "close": 29.8361475, "volume": 619819.0}, {"date": "2020-11-25", "close": 28.22720562, "volume": 1100349.0}, {"date": "2020-11-26", "close": 28.09460052, "volume": 721395.0}, {"date": "2020-11-27", "close": 27.4934574, "volume": 882670.0}, {"date": "2020-11-30", "close": 27.8912727, "volume": 1050701.0}, {"date": "2020-12-01", "close": 28.58965956, "volume": 721452.0}, {"date": "2020-12-02", "close": 27.42273468, "volume": 1150796.0}, {"date": "2020-12-03", "close": 26.95419666, "volume": 1169794.0}, {"date": "2020-12-04", "close": 26.29117116, "volume": 1744085.0}, {"date": "2020-12-07", "close": 26.50333932, "volume": 843992.0}, {"date": "2020-12-08", "close": 26.37957456, "volume": 905784.0}, {"date": "2020-12-09", "close": 26.45029728, "volume": 698564.0}, {"date": "2020-12-10", "close": 23.1616908, "volume": 4786176.0}, {"date": "2020-12-11", "close": 22.48982496, "volume": 2831197.0}, {"date": "2020-12-14", "close": 22.3218585, "volume": 1262464.0}, {"date": "2020-12-15", "close": 21.76491708, "volume": 2577935.0}, {"date": "2020-12-16", "close": 21.89752218, "volume": 2041481.0}, {"date": "2020-12-17", "close": 22.16273238, "volume": 1166015.0}, {"date": "2020-12-18", "close": 21.9682449, "volume": 1457446.0}, {"date": "2020-12-21", "close": 21.64999266, "volume": 721331.0}, {"date": "2020-12-22", "close": 21.69419436, "volume": 697831.0}, {"date": "2020-12-23", "close": 21.97708524, "volume": 698083.0}, {"date": "2020-12-24", "close": 21.80027844, "volume": 360759.0}, {"date": "2020-12-29", "close": 22.3218585, "volume": 644922.0}, {"date": "2020-12-30", "close": 21.9240432, "volume": 567036.0}, {"date": "2020-12-31", "close": 21.82679946, "volume": 262222.0}, {"date": "2021-01-04", "close": 22.55170734, "volume": 823753.0}, {"date": "2021-01-05", "close": 22.02128694, "volume": 705775.0}, {"date": "2021-01-06", "close": 21.3052194, "volume": 1034664.0}, {"date": "2021-01-07", "close": 20.98696716, "volume": 1105383.0}, {"date": "2021-01-08", "close": 20.73943764, "volume": 1402688.0}, {"date": "2021-01-11", "close": 19.89960534, "volume": 1576865.0}, {"date": "2021-01-12", "close": 19.92612636, "volume": 946929.0}, {"date": "2021-01-13", "close": 19.90844568, "volume": 915174.0}, {"date": "2021-01-14", "close": 20.0675718, "volume": 775772.0}, {"date": "2021-01-15", "close": 19.73163888, "volume": 610044.0}, {"date": "2021-01-18", "close": 19.9791684, "volume": 543937.0}, {"date": "2021-01-19", "close": 20.40350472, "volume": 982062.0}, {"date": "2021-01-20", "close": 20.5979922, "volume": 803496.0}, {"date": "2021-01-21", "close": 20.40350472, "volume": 1090369.0}, {"date": "2021-01-22", "close": 20.0675718, "volume": 854428.0}, {"date": "2021-01-25", "close": 20.58915186, "volume": 524738.0}, {"date": "2021-01-27", "close": 20.27973996, "volume": 729607.0}, {"date": "2021-01-28", "close": 19.8023616, "volume": 663180.0}, {"date": "2021-01-29", "close": 19.74047922, "volume": 734074.0}, {"date": "2021-02-01", "close": 19.48410936, "volume": 841545.0}, {"date": "2021-02-02", "close": 20.36814336, "volume": 861821.0}, {"date": "2021-02-03", "close": 20.45654676, "volume": 820144.0}, {"date": "2021-02-04", "close": 19.8465633, "volume": 683913.0}, {"date": "2021-02-05", "close": 20.22669792, "volume": 439651.0}, {"date": "2021-02-08", "close": 20.12061384, "volume": 518252.0}, {"date": "2021-02-09", "close": 20.12945418, "volume": 536658.0}, {"date": "2021-02-10", "close": 21.38478246, "volume": 1144884.0}, {"date": "2021-02-11", "close": 20.87204274, "volume": 792713.0}, {"date": "2021-02-12", "close": 20.41234506, "volume": 508130.0}, {"date": "2021-02-15", "close": 20.89856376, "volume": 462182.0}, {"date": "2021-02-16", "close": 22.50750564, "volume": 1520620.0}, {"date": "2021-02-17", "close": 20.43002574, "volume": 2345454.0}, {"date": "2021-02-18", "close": 19.33382358, "volume": 2010871.0}, {"date": "2021-02-19", "close": 19.0951344, "volume": 1442649.0}, {"date": "2021-02-22", "close": 18.18457938, "volume": 1410733.0}, {"date": "2021-02-23", "close": 17.9016885, "volume": 1392886.0}, {"date": "2021-02-24", "close": 15.74464554, "volume": 6308815.0}, {"date": "2021-02-25", "close": 14.90481324, "volume": 3665913.0}, {"date": "2021-02-26", "close": 14.75452746, "volume": 4231569.0}, {"date": "2021-03-01", "close": 14.71032576, "volume": 1737952.0}, {"date": "2021-03-02", "close": 14.586561, "volume": 1719783.0}, {"date": "2021-03-03", "close": 14.48047692, "volume": 1286568.0}, {"date": "2021-03-04", "close": 14.02961958, "volume": 1645996.0}, {"date": "2021-03-05", "close": 13.9677372, "volume": 3528786.0}, {"date": "2021-03-08", "close": 14.25946842, "volume": 1364536.0}, {"date": "2021-03-09", "close": 14.96669562, "volume": 2060475.0}, {"date": "2021-03-10", "close": 15.45291432, "volume": 2468272.0}, {"date": "2021-03-11", "close": 15.36451092, "volume": 938803.0}, {"date": "2021-03-12", "close": 15.7800069, "volume": 905152.0}, {"date": "2021-03-15", "close": 15.76232622, "volume": 673360.0}, {"date": "2021-03-16", "close": 16.2220239, "volume": 731674.0}, {"date": "2021-03-17", "close": 16.19550288, "volume": 730928.0}, {"date": "2021-03-18", "close": 15.97449438, "volume": 738768.0}, {"date": "2021-03-19", "close": 16.37230968, "volume": 1827078.0}, {"date": "2021-03-22", "close": 15.93029268, "volume": 748179.0}, {"date": "2021-03-23", "close": 16.0894188, "volume": 867866.0}, {"date": "2021-03-24", "close": 16.0894188, "volume": 650815.0}, {"date": "2021-03-25", "close": 15.52363704, "volume": 1005253.0}, {"date": "2021-03-26", "close": 15.47943534, "volume": 860721.0}, {"date": "2021-03-29", "close": 14.82525018, "volume": 1099914.0}, {"date": "2021-03-30", "close": 14.43627522, "volume": 903955.0}, {"date": "2021-03-31", "close": 13.99425822, "volume": 2198886.0}, {"date": "2021-04-01", "close": 14.48047692, "volume": 1578209.0}, {"date": "2021-04-06", "close": 14.65728372, "volume": 1017431.0}, {"date": "2021-04-07", "close": 14.62192236, "volume": 902789.0}, {"date": "2021-04-08", "close": 14.66612406, "volume": 857136.0}, {"date": "2021-04-09", "close": 14.48931726, "volume": 1362149.0}, {"date": "2021-04-12", "close": 14.55119964, "volume": 1002245.0}, {"date": "2021-04-13", "close": 14.68380474, "volume": 1139575.0}, {"date": "2021-04-14", "close": 14.97553596, "volume": 1492846.0}, {"date": "2021-04-15", "close": 14.86061154, "volume": 956407.0}, {"date": "2021-04-16", "close": 14.93133426, "volume": 945856.0}, {"date": "2021-04-19", "close": 14.69264508, "volume": 806770.0}, {"date": "2021-04-20", "close": 14.48047692, "volume": 931128.0}, {"date": "2021-04-21", "close": 13.82629176, "volume": 1508065.0}, {"date": "2021-04-22", "close": 13.41079578, "volume": 1734091.0}, {"date": "2021-04-23", "close": 13.67600598, "volume": 941029.0}, {"date": "2021-04-26", "close": 13.64064462, "volume": 558261.0}, {"date": "2021-04-27", "close": 13.40195544, "volume": 1206993.0}, {"date": "2021-04-28", "close": 13.84397244, "volume": 1472385.0}, {"date": "2021-04-29", "close": 14.1887457, "volume": 1929114.0}, {"date": "2021-04-30", "close": 13.84397244, "volume": 627805.0}, {"date": "2021-05-03", "close": 13.35775374, "volume": 723137.0}, {"date": "2021-05-04", "close": 13.19862762, "volume": 850966.0}, {"date": "2021-05-05", "close": 13.03066116, "volume": 1464551.0}, {"date": "2021-05-06", "close": 10.28131542, "volume": 7982893.0}, {"date": "2021-05-07", "close": 10.86477786, "volume": 4282067.0}, {"date": "2021-05-10", "close": 10.29015576, "volume": 1991537.0}, {"date": "2021-05-11", "close": 9.91886148, "volume": 1976889.0}, {"date": "2021-05-12", "close": 9.9895842, "volume": 1452052.0}, {"date": "2021-05-13", "close": 9.82161774, "volume": 1301056.0}, {"date": "2021-05-14", "close": 9.724374, "volume": 1293163.0}, {"date": "2021-05-17", "close": 9.83929842, "volume": 1132370.0}, {"date": "2021-05-18", "close": 9.93654216, "volume": 1266564.0}, {"date": "2021-05-19", "close": 11.6692488, "volume": 4441038.0}, {"date": "2021-05-20", "close": 12.23503056, "volume": 3532468.0}, {"date": "2021-05-21", "close": 11.60736642, "volume": 2721822.0}, {"date": "2021-05-24", "close": 11.96098002, "volume": 1430739.0}, {"date": "2021-05-25", "close": 11.8018539, "volume": 1063723.0}, {"date": "2021-05-26", "close": 11.81069424, "volume": 1145837.0}, {"date": "2021-05-27", "close": 11.7576522, "volume": 1246518.0}, {"date": "2021-05-28", "close": 11.87257662, "volume": 1745184.0}, {"date": "2021-05-31", "close": 11.8460556, "volume": 1012145.0}, {"date": "2021-06-01", "close": 11.492442, "volume": 1094967.0}, {"date": "2021-06-02", "close": 11.2714335, "volume": 1184161.0}, {"date": "2021-06-03", "close": 11.54548404, "volume": 950530.0}, {"date": "2021-06-04", "close": 10.82057616, "volume": 2246893.0}, {"date": "2021-06-07", "close": 11.48360166, "volume": 1884016.0}, {"date": "2021-06-08", "close": 11.8018539, "volume": 1410695.0}, {"date": "2021-06-09", "close": 11.34215622, "volume": 1486814.0}, {"date": "2021-06-10", "close": 11.59852608, "volume": 1591960.0}, {"date": "2021-06-11", "close": 12.2438709, "volume": 1924559.0}, {"date": "2021-06-15", "close": 12.39415668, "volume": 1613034.0}, {"date": "2021-06-16", "close": 11.85489594, "volume": 1718496.0}, {"date": "2021-06-17", "close": 12.04054308, "volume": 955641.0}, {"date": "2021-06-18", "close": 12.29691294, "volume": 3330314.0}, {"date": "2021-06-21", "close": 12.34111464, "volume": 1036924.0}, {"date": "2021-06-22", "close": 12.12010614, "volume": 1414662.0}, {"date": "2021-06-23", "close": 12.51792144, "volume": 1421211.0}, {"date": "2021-06-24", "close": 12.83617368, "volume": 1822839.0}, {"date": "2021-06-25", "close": 12.82733334, "volume": 1677413.0}, {"date": "2021-06-28", "close": 12.5090811, "volume": 1099674.0}, {"date": "2021-06-29", "close": 12.6416862, "volume": 875225.0}, {"date": "2021-06-30", "close": 12.0228624, "volume": 2044694.0}, {"date": "2021-07-01", "close": 12.1996692, "volume": 1389674.0}, {"date": "2021-07-02", "close": 12.03170274, "volume": 903690.0}, {"date": "2021-07-05", "close": 11.42171928, "volume": 1543920.0}, {"date": "2021-07-06", "close": 10.71449208, "volume": 3415875.0}, {"date": "2021-07-07", "close": 11.08578636, "volume": 2279126.0}, {"date": "2021-07-08", "close": 11.3156352, "volume": 1453546.0}, {"date": "2021-07-09", "close": 10.95318126, "volume": 1037414.0}, {"date": "2021-07-12", "close": 11.050425, "volume": 1351770.0}, {"date": "2021-07-13", "close": 11.17418976, "volume": 1131426.0}, {"date": "2021-07-14", "close": 11.37751758, "volume": 1035821.0}, {"date": "2021-07-15", "close": 10.99738296, "volume": 1108344.0}, {"date": "2021-07-16", "close": 11.33331588, "volume": 2051001.0}, {"date": "2021-07-19", "close": 11.25375282, "volume": 887815.0}, {"date": "2021-07-20", "close": 11.1830301, "volume": 838413.0}, {"date": "2021-07-21", "close": 11.0946267, "volume": 919990.0}, {"date": "2021-07-22", "close": 11.12998806, "volume": 917171.0}, {"date": "2021-07-23", "close": 11.29795452, "volume": 730876.0}, {"date": "2021-07-26", "close": 10.95318126, "volume": 1010054.0}, {"date": "2021-07-27", "close": 10.63492902, "volume": 1263697.0}, {"date": "2021-07-28", "close": 10.166391, "volume": 1780204.0}, {"date": "2021-07-29", "close": 10.4316012, "volume": 1241741.0}, {"date": "2021-07-30", "close": 10.04262624, "volume": 1512553.0}, {"date": "2021-08-02", "close": 10.4316012, "volume": 1378704.0}, {"date": "2021-08-03", "close": 10.99738296, "volume": 1646205.0}, {"date": "2021-08-04", "close": 11.11230738, "volume": 947526.0}, {"date": "2021-08-05", "close": 11.14766874, "volume": 1028649.0}, {"date": "2021-08-06", "close": 11.0946267, "volume": 870632.0}, {"date": "2021-08-09", "close": 10.86477786, "volume": 789395.0}, {"date": "2021-08-10", "close": 10.94434092, "volume": 1008278.0}, {"date": "2021-08-11", "close": 10.90013922, "volume": 1021359.0}, {"date": "2021-08-12", "close": 10.36971882, "volume": 2213894.0}, {"date": "2021-08-13", "close": 10.3431978, "volume": 1486413.0}, {"date": "2021-08-16", "close": 10.31667678, "volume": 1132740.0}, {"date": "2021-08-17", "close": 10.00726488, "volume": 1209813.0}, {"date": "2021-08-18", "close": 10.2989961, "volume": 1116417.0}, {"date": "2021-08-19", "close": 10.7852148, "volume": 2150477.0}, {"date": "2021-08-20", "close": 10.59956766, "volume": 852120.0}, {"date": "2021-08-23", "close": 11.35099656, "volume": 1444561.0}, {"date": "2021-08-24", "close": 11.23607214, "volume": 1428908.0}, {"date": "2021-08-25", "close": 12.21734988, "volume": 2235172.0}, {"date": "2021-08-26", "close": 9.60060924, "volume": 11289049.0}, {"date": "2021-08-27", "close": 9.0171468, "volume": 8075888.0}, {"date": "2021-08-30", "close": 8.87570136, "volume": 2998589.0}, {"date": "2021-08-31", "close": 9.49452516, "volume": 4043837.0}, {"date": "2021-09-01", "close": 9.30887802, "volume": 1589200.0}, {"date": "2021-09-02", "close": 9.30003768, "volume": 1405108.0}, {"date": "2021-09-03", "close": 9.30003768, "volume": 1113612.0}, {"date": "2021-09-06", "close": 9.724374, "volume": 1735558.0}, {"date": "2021-09-07", "close": 9.30003768, "volume": 1901274.0}, {"date": "2021-09-08", "close": 9.08786952, "volume": 1392141.0}, {"date": "2021-09-09", "close": 8.84918034, "volume": 1609094.0}, {"date": "2021-09-10", "close": 8.82265932, "volume": 2766037.0}, {"date": "2021-09-13", "close": 8.71657524, "volume": 1971468.0}, {"date": "2021-09-14", "close": 8.6635332, "volume": 1132592.0}, {"date": "2021-09-15", "close": 8.74309626, "volume": 1195563.0}, {"date": "2021-09-16", "close": 8.40716334, "volume": 1796170.0}, {"date": "2021-09-17", "close": 8.51324742, "volume": 5471093.0}, {"date": "2021-09-20", "close": 8.2657179, "volume": 1737442.0}, {"date": "2021-09-21", "close": 8.3541213, "volume": 1437051.0}, {"date": "2021-09-22", "close": 8.38064232, "volume": 1208681.0}, {"date": "2021-09-23", "close": 8.71657524, "volume": 3721386.0}, {"date": "2021-09-24", "close": 8.55744912, "volume": 904360.0}, {"date": "2021-09-27", "close": 8.43368436, "volume": 1134376.0}, {"date": "2021-09-28", "close": 8.06239008, "volume": 1721974.0}, {"date": "2021-09-29", "close": 7.84138158, "volume": 2166305.0}, {"date": "2021-09-30", "close": 7.92094464, "volume": 1735091.0}, {"date": "2021-10-01", "close": 8.00934804, "volume": 1332270.0}, {"date": "2021-10-04", "close": 7.9121043, "volume": 915275.0}, {"date": "2021-10-05", "close": 7.514289, "volume": 2439688.0}, {"date": "2021-10-06", "close": 7.57617138, "volume": 1882510.0}, {"date": "2021-10-07", "close": 7.72645716, "volume": 1140641.0}, {"date": "2021-10-08", "close": 7.89442362, "volume": 1109691.0}, {"date": "2021-10-11", "close": 7.77065886, "volume": 1145316.0}, {"date": "2021-10-12", "close": 7.4700873, "volume": 1618381.0}, {"date": "2021-10-13", "close": 7.76181852, "volume": 1166373.0}, {"date": "2021-10-14", "close": 8.23919688, "volume": 1829852.0}, {"date": "2021-10-15", "close": 8.5309281, "volume": 1474243.0}, {"date": "2021-10-18", "close": 8.67237354, "volume": 1667982.0}, {"date": "2021-10-19", "close": 9.07018884, "volume": 2182499.0}, {"date": "2021-10-20", "close": 9.26467632, "volume": 1609058.0}, {"date": "2021-10-21", "close": 9.42380244, "volume": 2182485.0}, {"date": "2021-10-22", "close": 9.64481094, "volume": 1902969.0}, {"date": "2021-10-25", "close": 9.6359706, "volume": 1662654.0}, {"date": "2021-10-26", "close": 9.8127774, "volume": 2588024.0}, {"date": "2021-10-27", "close": 9.5475672, "volume": 2337309.0}, {"date": "2021-10-28", "close": 9.4149621, "volume": 1441975.0}, {"date": "2021-10-29", "close": 9.5033655, "volume": 1282465.0}, {"date": "2021-11-01", "close": 9.79509672, "volume": 1365259.0}, {"date": "2021-11-02", "close": 9.84813876, "volume": 981126.0}, {"date": "2021-11-03", "close": 10.02494556, "volume": 1300485.0}, {"date": "2021-11-04", "close": 10.3431978, "volume": 1602529.0}, {"date": "2021-11-05", "close": 10.09566828, "volume": 2602140.0}, {"date": "2021-11-08", "close": 9.724374, "volume": 1710590.0}, {"date": "2021-11-09", "close": 9.60944958, "volume": 1495923.0}, {"date": "2021-11-10", "close": 9.3707604, "volume": 1559264.0}, {"date": "2021-11-11", "close": 9.4591638, "volume": 1064233.0}, {"date": "2021-11-12", "close": 9.58292856, "volume": 709494.0}, {"date": "2021-11-15", "close": 9.9011808, "volume": 882813.0}, {"date": "2021-11-16", "close": 9.77741604, "volume": 832069.0}, {"date": "2021-11-17", "close": 10.21943304, "volume": 1707980.0}, {"date": "2021-11-18", "close": 10.74985344, "volume": 2283471.0}, {"date": "2021-11-19", "close": 10.64376936, "volume": 1227703.0}, {"date": "2021-11-22", "close": 10.4316012, "volume": 1439572.0}, {"date": "2021-11-23", "close": 10.06914726, "volume": 1583735.0}, {"date": "2021-11-24", "close": 10.01610522, "volume": 1045210.0}, {"date": "2021-11-25", "close": 10.29015576, "volume": 591929.0}, {"date": "2021-11-26", "close": 8.3541213, "volume": 6852436.0}, {"date": "2021-11-29", "close": 8.19499518, "volume": 2464912.0}, {"date": "2021-11-30", "close": 8.47788606, "volume": 2136230.0}, {"date": "2021-12-01", "close": 8.67237354, "volume": 1400169.0}, {"date": "2021-12-02", "close": 8.67237354, "volume": 1216010.0}, {"date": "2021-12-03", "close": 8.6193315, "volume": 1484562.0}, {"date": "2021-12-06", "close": 8.15079348, "volume": 1205541.0}, {"date": "2021-12-07", "close": 8.42484402, "volume": 1066544.0}, {"date": "2021-12-08", "close": 8.32760028, "volume": 1270269.0}, {"date": "2021-12-09", "close": 8.59281048, "volume": 874793.0}, {"date": "2021-12-10", "close": 8.64585252, "volume": 541885.0}, {"date": "2021-12-13", "close": 8.95526442, "volume": 753226.0}, {"date": "2021-12-14", "close": 9.0613485, "volume": 645963.0}, {"date": "2021-12-15", "close": 8.63701218, "volume": 1335977.0}, {"date": "2021-12-16", "close": 8.91106272, "volume": 1041494.0}, {"date": "2021-12-17", "close": 8.95526442, "volume": 895867.0}, {"date": "2021-12-20", "close": 8.99946612, "volume": 846118.0}, {"date": "2021-12-21", "close": 9.34423938, "volume": 1015048.0}, {"date": "2021-12-22", "close": 9.60060924, "volume": 846772.0}, {"date": "2021-12-23", "close": 9.62713026, "volume": 578641.0}, {"date": "2021-12-24", "close": 9.5033655, "volume": 300565.0}, {"date": "2021-12-29", "close": 10.00726488, "volume": 999517.0}, {"date": "2021-12-30", "close": 9.97190352, "volume": 428418.0}, {"date": "2021-12-31", "close": 9.86581944, "volume": 389091.0}, {"date": "2022-01-04", "close": 9.84813876, "volume": 629073.0}, {"date": "2022-01-05", "close": 9.36192006, "volume": 748973.0}, {"date": "2022-01-06", "close": 8.91106272, "volume": 808170.0}, {"date": "2022-01-07", "close": 8.86686102, "volume": 586690.0}, {"date": "2022-01-10", "close": 8.7077349, "volume": 544659.0}, {"date": "2022-01-11", "close": 8.65469286, "volume": 588890.0}, {"date": "2022-01-12", "close": 9.13207122, "volume": 781683.0}, {"date": "2022-01-13", "close": 9.00830646, "volume": 869804.0}, {"date": "2022-01-14", "close": 8.68121388, "volume": 775892.0}, {"date": "2022-01-17", "close": 8.69889456, "volume": 514380.0}, {"date": "2022-01-18", "close": 8.91106272, "volume": 737898.0}, {"date": "2022-01-19", "close": 9.25583598, "volume": 1461721.0}, {"date": "2022-01-20", "close": 9.09670986, "volume": 999017.0}, {"date": "2022-01-21", "close": 8.94642408, "volume": 1735932.0}, {"date": "2022-01-24", "close": 8.76077694, "volume": 945323.0}, {"date": "2022-01-25", "close": 8.11543212, "volume": 1632104.0}, {"date": "2022-01-27", "close": 7.72645716, "volume": 1478735.0}, {"date": "2022-01-28", "close": 8.14195314, "volume": 2409529.0}, {"date": "2022-01-31", "close": 8.50440708, "volume": 788617.0}, {"date": "2022-02-01", "close": 9.17627292, "volume": 1210880.0}, {"date": "2022-02-02", "close": 8.91106272, "volume": 1234420.0}, {"date": "2022-02-03", "close": 8.3099196, "volume": 1575403.0}, {"date": "2022-02-04", "close": 8.36296164, "volume": 1633382.0}, {"date": "2022-02-07", "close": 7.87674294, "volume": 1352338.0}, {"date": "2022-02-08", "close": 7.2932805, "volume": 3677627.0}, {"date": "2022-02-09", "close": 7.65573444, "volume": 2467849.0}, {"date": "2022-02-10", "close": 7.94746566, "volume": 1697583.0}, {"date": "2022-02-11", "close": 7.44356628, "volume": 1816379.0}, {"date": "2022-02-14", "close": 7.34632254, "volume": 2153442.0}, {"date": "2022-02-15", "close": 7.48776798, "volume": 1176242.0}, {"date": "2022-02-16", "close": 7.84138158, "volume": 1540108.0}, {"date": "2022-02-17", "close": 7.45240662, "volume": 1204574.0}, {"date": "2022-02-18", "close": 7.48776798, "volume": 884265.0}, {"date": "2022-02-21", "close": 7.53196968, "volume": 646572.0}, {"date": "2022-02-22", "close": 7.19603676, "volume": 1368309.0}, {"date": "2022-02-23", "close": 7.57617138, "volume": 1149260.0}, {"date": "2022-02-24", "close": 5.40144774, "volume": 14313676.0}, {"date": "2022-02-25", "close": 5.86998576, "volume": 8229041.0}, {"date": "2022-02-28", "close": 6.188238, "volume": 3006171.0}, {"date": "2022-03-01", "close": 6.66561636, "volume": 2301232.0}, {"date": "2022-03-02", "close": 6.38272548, "volume": 2670367.0}, {"date": "2022-03-03", "close": 6.41808684, "volume": 1341618.0}, {"date": "2022-03-04", "close": 6.26780106, "volume": 1343109.0}, {"date": "2022-03-07", "close": 5.97606984, "volume": 1303181.0}, {"date": "2022-03-08", "close": 5.9672295, "volume": 1194421.0}, {"date": "2022-03-09", "close": 6.08215392, "volume": 960789.0}, {"date": "2022-03-10", "close": 6.41808684, "volume": 1532370.0}, {"date": "2022-03-11", "close": 6.02027154, "volume": 1218774.0}, {"date": "2022-03-14", "close": 6.02027154, "volume": 731930.0}, {"date": "2022-03-15", "close": 5.9230278, "volume": 920047.0}, {"date": "2022-03-16", "close": 6.20591868, "volume": 882342.0}, {"date": "2022-03-17", "close": 6.21475902, "volume": 2053611.0}, {"date": "2022-03-18", "close": 6.16171698, "volume": 1710353.0}, {"date": "2022-03-21", "close": 6.2324397, "volume": 839581.0}, {"date": "2022-03-22", "close": 6.03795222, "volume": 1033011.0}, {"date": "2022-03-23", "close": 6.25012038, "volume": 1215201.0}, {"date": "2022-03-24", "close": 6.17939766, "volume": 563292.0}, {"date": "2022-03-25", "close": 6.17055732, "volume": 539573.0}, {"date": "2022-03-28", "close": 5.94954882, "volume": 894142.0}, {"date": "2022-03-29", "close": 6.34736412, "volume": 1173474.0}, {"date": "2022-03-30", "close": 6.32968344, "volume": 987261.0}, {"date": "2022-03-31", "close": 6.11751528, "volume": 863155.0}, {"date": "2022-04-01", "close": 6.08215392, "volume": 602964.0}, {"date": "2022-04-04", "close": 6.08215392, "volume": 564907.0}, {"date": "2022-04-05", "close": 6.20591868, "volume": 889768.0}, {"date": "2022-04-06", "close": 6.03795222, "volume": 805234.0}, {"date": "2022-04-07", "close": 5.89650678, "volume": 828617.0}, {"date": "2022-04-08", "close": 5.94954882, "volume": 627163.0}, {"date": "2022-04-11", "close": 5.7904227, "volume": 877849.0}, {"date": "2022-04-12", "close": 5.6136159, "volume": 857710.0}, {"date": "2022-04-13", "close": 5.88766644, "volume": 778572.0}, {"date": "2022-04-14", "close": 5.94954882, "volume": 863787.0}, {"date": "2022-04-19", "close": 6.00259086, "volume": 820052.0}, {"date": "2022-04-20", "close": 5.93186814, "volume": 712063.0}, {"date": "2022-04-21", "close": 5.94070848, "volume": 835798.0}, {"date": "2022-04-22", "close": 5.86114542, "volume": 775974.0}, {"date": "2022-04-26", "close": 5.94954882, "volume": 1214691.0}, {"date": "2022-04-27", "close": 5.69317896, "volume": 1120119.0}, {"date": "2022-04-28", "close": 5.6136159, "volume": 1301591.0}, {"date": "2022-04-29", "close": 5.88766644, "volume": 957885.0}, {"date": "2022-05-02", "close": 5.62245624, "volume": 632392.0}, {"date": "2022-05-03", "close": 5.8788261, "volume": 1174632.0}, {"date": "2022-05-04", "close": 5.67549828, "volume": 651690.0}, {"date": "2022-05-05", "close": 5.9230278, "volume": 1081559.0}, {"date": "2022-05-06", "close": 5.7904227, "volume": 960365.0}, {"date": "2022-05-09", "close": 5.71969998, "volume": 688383.0}, {"date": "2022-05-10", "close": 5.78158236, "volume": 1395476.0}, {"date": "2022-05-11", "close": 5.7904227, "volume": 970497.0}, {"date": "2022-05-12", "close": 5.5694142, "volume": 1385606.0}, {"date": "2022-05-13", "close": 5.89650678, "volume": 1529568.0}, {"date": "2022-05-16", "close": 6.12635562, "volume": 1305817.0}, {"date": "2022-05-17", "close": 5.9672295, "volume": 683906.0}, {"date": "2022-05-18", "close": 5.94070848, "volume": 734925.0}, {"date": "2022-05-19", "close": 5.82578406, "volume": 732787.0}, {"date": "2022-05-20", "close": 5.94070848, "volume": 473800.0}, {"date": "2022-05-23", "close": 6.04679256, "volume": 579634.0}, {"date": "2022-05-24", "close": 5.93186814, "volume": 699870.0}, {"date": "2022-05-25", "close": 5.6578176, "volume": 719842.0}, {"date": "2022-05-26", "close": 7.31096118, "volume": 5616026.0}, {"date": "2022-05-27", "close": 5.78158236, "volume": 5458942.0}, {"date": "2022-05-30", "close": 5.5694142, "volume": 3053749.0}, {"date": "2022-05-31", "close": 5.7020193, "volume": 1734803.0}, {"date": "2022-06-01", "close": 5.57825454, "volume": 947136.0}, {"date": "2022-06-02", "close": 5.4810108, "volume": 1030321.0}, {"date": "2022-06-03", "close": 5.6578176, "volume": 1190424.0}, {"date": "2022-06-06", "close": 5.47217046, "volume": 1918680.0}, {"date": "2022-06-07", "close": 5.4368091, "volume": 804687.0}, {"date": "2022-06-08", "close": 5.23348128, "volume": 1729931.0}, {"date": "2022-06-09", "close": 4.862187, "volume": 1920639.0}, {"date": "2022-06-10", "close": 4.80914496, "volume": 1459072.0}, {"date": "2022-06-14", "close": 4.7737836, "volume": 2021463.0}, {"date": "2022-06-15", "close": 4.5085734, "volume": 913621.0}, {"date": "2022-06-16", "close": 4.73842224, "volume": 1672932.0}, {"date": "2022-06-17", "close": 4.65885918, "volume": 4546275.0}, {"date": "2022-06-20", "close": 5.10971652, "volume": 1953012.0}, {"date": "2022-06-21", "close": 4.98595176, "volume": 858069.0}, {"date": "2022-06-22", "close": 4.96827108, "volume": 1154855.0}, {"date": "2022-06-23", "close": 5.1273972, "volume": 726656.0}, {"date": "2022-06-24", "close": 5.49869148, "volume": 1516504.0}, {"date": "2022-06-27", "close": 5.63129658, "volume": 1062572.0}, {"date": "2022-06-28", "close": 5.304204, "volume": 1199514.0}, {"date": "2022-06-29", "close": 5.18043924, "volume": 824797.0}, {"date": "2022-06-30", "close": 4.95943074, "volume": 654415.0}, {"date": "2022-07-01", "close": 5.10971652, "volume": 323301.0}, {"date": "2022-07-04", "close": 5.1715989, "volume": 388585.0}, {"date": "2022-07-05", "close": 5.304204, "volume": 611590.0}, {"date": "2022-07-06", "close": 5.59593522, "volume": 1158859.0}, {"date": "2022-07-07", "close": 5.6136159, "volume": 781143.0}, {"date": "2022-07-08", "close": 5.5694142, "volume": 521987.0}, {"date": "2022-07-11", "close": 5.4368091, "volume": 382938.0}, {"date": "2022-07-12", "close": 5.304204, "volume": 662840.0}, {"date": "2022-07-13", "close": 5.304204, "volume": 472036.0}, {"date": "2022-07-14", "close": 5.35724604, "volume": 632154.0}, {"date": "2022-07-15", "close": 5.304204, "volume": 1347189.0}, {"date": "2022-07-18", "close": 5.13623754, "volume": 1328086.0}, {"date": "2022-07-19", "close": 5.20696026, "volume": 751079.0}, {"date": "2022-07-20", "close": 5.54289318, "volume": 983588.0}, {"date": "2022-07-21", "close": 5.63129658, "volume": 595825.0}, {"date": "2022-07-22", "close": 5.82578406, "volume": 981429.0}, {"date": "2022-07-25", "close": 4.9505904, "volume": 3561575.0}, {"date": "2022-07-26", "close": 5.1273972, "volume": 1066725.0}, {"date": "2022-07-27", "close": 5.07435516, "volume": 690393.0}, {"date": "2022-07-28", "close": 5.0831955, "volume": 1112669.0}, {"date": "2022-07-29", "close": 5.1273972, "volume": 809620.0}, {"date": "2022-08-01", "close": 5.04783414, "volume": 541005.0}, {"date": "2022-08-02", "close": 3.6687411, "volume": 9727893.0}, {"date": "2022-08-03", "close": 3.6687411, "volume": 6027781.0}, {"date": "2022-08-04", "close": 3.89858994, "volume": 3382844.0}, {"date": "2022-08-05", "close": 3.8897496, "volume": 1035628.0}, {"date": "2022-08-08", "close": 4.40248932, "volume": 2376314.0}, {"date": "2022-08-09", "close": 4.42901034, "volume": 1403039.0}, {"date": "2022-08-10", "close": 4.23452286, "volume": 1314064.0}, {"date": "2022-08-11", "close": 4.23452286, "volume": 1248397.0}, {"date": "2022-08-12", "close": 4.13727912, "volume": 819392.0}, {"date": "2022-08-15", "close": 4.1549598, "volume": 689971.0}, {"date": "2022-08-16", "close": 4.11959844, "volume": 934420.0}, {"date": "2022-08-17", "close": 4.08423708, "volume": 648312.0}, {"date": "2022-08-18", "close": 3.95163198, "volume": 767702.0}, {"date": "2022-08-19", "close": 3.86322858, "volume": 961840.0}, {"date": "2022-08-22", "close": 3.79250586, "volume": 753796.0}, {"date": "2022-08-23", "close": 3.70410246, "volume": 601927.0}, {"date": "2022-08-24", "close": 3.68642178, "volume": 545684.0}, {"date": "2022-08-25", "close": 3.64222008, "volume": 3126406.0}, {"date": "2022-08-26", "close": 3.43889226, "volume": 2349818.0}, {"date": "2022-08-29", "close": 3.32396784, "volume": 1735802.0}, {"date": "2022-08-30", "close": 3.27976614, "volume": 1013428.0}, {"date": "2022-08-31", "close": 3.29744682, "volume": 814800.0}, {"date": "2022-09-01", "close": 3.1825224, "volume": 795431.0}, {"date": "2022-09-02", "close": 3.1825224, "volume": 917285.0}, {"date": "2022-09-05", "close": 3.1383207, "volume": 545919.0}, {"date": "2022-09-06", "close": 3.20020308, "volume": 438470.0}, {"date": "2022-09-07", "close": 3.3151275, "volume": 504606.0}, {"date": "2022-09-08", "close": 3.35048886, "volume": 666991.0}, {"date": "2022-09-09", "close": 3.37700988, "volume": 574452.0}, {"date": "2022-09-12", "close": 3.32396784, "volume": 1271795.0}, {"date": "2022-09-13", "close": 3.35048886, "volume": 510067.0}, {"date": "2022-09-14", "close": 3.30628716, "volume": 660894.0}, {"date": "2022-09-15", "close": 3.20904342, "volume": 524309.0}, {"date": "2022-09-16", "close": 3.0499173, "volume": 4008087.0}, {"date": "2022-09-19", "close": 3.01455594, "volume": 754663.0}, {"date": "2022-09-20", "close": 3.03223662, "volume": 730996.0}, {"date": "2022-09-21", "close": 2.97919458, "volume": 590555.0}, {"date": "2022-09-23", "close": 2.8731105, "volume": 699195.0}, {"date": "2022-09-26", "close": 2.80238778, "volume": 877466.0}, {"date": "2022-09-27", "close": 2.80238778, "volume": 674707.0}, {"date": "2022-09-28", "close": 2.84658948, "volume": 487092.0}, {"date": "2022-09-29", "close": 2.88195084, "volume": 609567.0}, {"date": "2022-09-30", "close": 2.75818608, "volume": 1002965.0}, {"date": "2022-10-03", "close": 2.70514404, "volume": 630053.0}, {"date": "2022-10-04", "close": 2.79354744, "volume": 688281.0}, {"date": "2022-10-05", "close": 2.94383322, "volume": 705472.0}, {"date": "2022-10-06", "close": 2.59905996, "volume": 4725599.0}, {"date": "2022-10-07", "close": 2.53717758, "volume": 1543583.0}, {"date": "2022-10-10", "close": 2.39573214, "volume": 1202344.0}, {"date": "2022-10-11", "close": 2.36921112, "volume": 729819.0}, {"date": "2022-10-12", "close": 2.35153044, "volume": 953745.0}, {"date": "2022-10-13", "close": 2.45761452, "volume": 813039.0}, {"date": "2022-10-14", "close": 2.3426901, "volume": 1276515.0}, {"date": "2022-10-17", "close": 2.30732874, "volume": 842668.0}, {"date": "2022-10-18", "close": 2.48413554, "volume": 908230.0}, {"date": "2022-10-19", "close": 2.43993384, "volume": 473132.0}, {"date": "2022-10-20", "close": 2.36037078, "volume": 494016.0}, {"date": "2022-10-21", "close": 2.27196738, "volume": 842761.0}, {"date": "2022-10-24", "close": 2.28080772, "volume": 2617175.0}, {"date": "2022-10-25", "close": 2.28964806, "volume": 510452.0}, {"date": "2022-10-26", "close": 2.2984884, "volume": 528888.0}, {"date": "2022-10-27", "close": 2.31616908, "volume": 1054625.0}, {"date": "2022-10-28", "close": 2.2542867, "volume": 598149.0}, {"date": "2022-10-31", "close": 2.24544636, "volume": 518322.0}, {"date": "2022-11-01", "close": 2.3426901, "volume": 843938.0}, {"date": "2022-11-02", "close": 2.33384976, "volume": 379908.0}, {"date": "2022-11-03", "close": 2.26312704, "volume": 507882.0}, {"date": "2022-11-04", "close": 2.20124466, "volume": 1026915.0}, {"date": "2022-11-07", "close": 2.20124466, "volume": 565727.0}, {"date": "2022-11-08", "close": 2.21892534, "volume": 771192.0}, {"date": "2022-11-09", "close": 2.1658833, "volume": 976567.0}, {"date": "2022-11-10", "close": 2.13936228, "volume": 804338.0}, {"date": "2022-11-11", "close": 2.32500942, "volume": 2360544.0}, {"date": "2022-11-14", "close": 2.52833724, "volume": 1202438.0}, {"date": "2022-11-15", "close": 2.51065656, "volume": 1492862.0}, {"date": "2022-11-16", "close": 2.31616908, "volume": 1733077.0}, {"date": "2022-11-17", "close": 2.2984884, "volume": 992099.0}, {"date": "2022-11-18", "close": 2.36921112, "volume": 695375.0}, {"date": "2022-11-21", "close": 2.37805146, "volume": 875681.0}, {"date": "2022-11-22", "close": 2.2984884, "volume": 1319844.0}, {"date": "2022-11-23", "close": 2.2984884, "volume": 790752.0}, {"date": "2022-11-24", "close": 2.35153044, "volume": 1045709.0}, {"date": "2022-11-25", "close": 2.51065656, "volume": 1296532.0}, {"date": "2022-11-28", "close": 2.4752952, "volume": 564281.0}, {"date": "2022-11-29", "close": 2.45761452, "volume": 554028.0}, {"date": "2022-11-30", "close": 2.36037078, "volume": 6533058.0}, {"date": "2022-12-01", "close": 2.61674064, "volume": 2550963.0}, {"date": "2022-12-02", "close": 2.70514404, "volume": 1288427.0}, {"date": "2022-12-05", "close": 2.6963037, "volume": 1226492.0}, {"date": "2022-12-06", "close": 2.44877418, "volume": 2066682.0}, {"date": "2022-12-07", "close": 2.36037078, "volume": 2046781.0}, {"date": "2022-12-08", "close": 2.30732874, "volume": 1031507.0}, {"date": "2022-12-09", "close": 2.28964806, "volume": 1243338.0}, {"date": "2022-12-12", "close": 2.36037078, "volume": 1397170.0}, {"date": "2022-12-13", "close": 2.3426901, "volume": 715646.0}, {"date": "2022-12-14", "close": 2.28964806, "volume": 897180.0}, {"date": "2022-12-15", "close": 2.32500942, "volume": 1026800.0}, {"date": "2022-12-16", "close": 2.210085, "volume": 2344348.0}, {"date": "2022-12-19", "close": 2.08632024, "volume": 1860389.0}, {"date": "2022-12-20", "close": 2.00675718, "volume": 1567795.0}, {"date": "2022-12-21", "close": 2.06863956, "volume": 566115.0}, {"date": "2022-12-22", "close": 2.10400092, "volume": 471152.0}, {"date": "2022-12-23", "close": 2.05979922, "volume": 621468.0}, {"date": "2022-12-28", "close": 2.05095888, "volume": 298219.0}, {"date": "2022-12-29", "close": 2.05979922, "volume": 305037.0}, {"date": "2022-12-30", "close": 2.20124466, "volume": 638687.0}, {"date": "2023-01-03", "close": 2.14820262, "volume": 331989.0}, {"date": "2023-01-04", "close": 2.28964806, "volume": 507221.0}, {"date": "2023-01-05", "close": 2.36037078, "volume": 582866.0}, {"date": "2023-01-06", "close": 2.3426901, "volume": 382977.0}, {"date": "2023-01-09", "close": 2.35153044, "volume": 436188.0}, {"date": "2023-01-10", "close": 2.2542867, "volume": 1056376.0}, {"date": "2023-01-11", "close": 2.30732874, "volume": 563047.0}, {"date": "2023-01-12", "close": 2.2984884, "volume": 450865.0}, {"date": "2023-01-13", "close": 2.32500942, "volume": 377700.0}, {"date": "2023-01-16", "close": 2.46645486, "volume": 1131950.0}, {"date": "2023-01-17", "close": 2.32500942, "volume": 580023.0}, {"date": "2023-01-18", "close": 2.35153044, "volume": 439762.0}, {"date": "2023-01-19", "close": 2.3426901, "volume": 452802.0}, {"date": "2023-01-20", "close": 2.26312704, "volume": 1186304.0}, {"date": "2023-01-23", "close": 2.28080772, "volume": 353605.0}, {"date": "2023-01-24", "close": 2.2984884, "volume": 730441.0}, {"date": "2023-01-25", "close": 2.28080772, "volume": 458487.0}, {"date": "2023-01-27", "close": 2.26312704, "volume": 437584.0}, {"date": "2023-01-30", "close": 2.32500942, "volume": 601320.0}, {"date": "2023-01-31", "close": 2.26312704, "volume": 433664.0}, {"date": "2023-02-01", "close": 2.22776568, "volume": 1047514.0}, {"date": "2023-02-02", "close": 2.26312704, "volume": 825032.0}, {"date": "2023-02-03", "close": 2.40457248, "volume": 1936554.0}, {"date": "2023-02-06", "close": 2.28964806, "volume": 838275.0}, {"date": "2023-02-07", "close": 2.32500942, "volume": 1435418.0}, {"date": "2023-02-08", "close": 2.41341282, "volume": 3556692.0}, {"date": "2023-02-09", "close": 2.6079003, "volume": 4082556.0}, {"date": "2023-02-10", "close": 2.93499288, "volume": 4757634.0}, {"date": "2023-02-13", "close": 2.48413554, "volume": 6671719.0}, {"date": "2023-02-14", "close": 2.30732874, "volume": 4307513.0}, {"date": "2023-02-15", "close": 2.33384976, "volume": 1572231.0}, {"date": "2023-02-16", "close": 2.5636986, "volume": 1853017.0}, {"date": "2023-02-17", "close": 2.41341282, "volume": 1241439.0}, {"date": "2023-02-20", "close": 2.40457248, "volume": 803026.0}, {"date": "2023-02-21", "close": 2.4310935, "volume": 837298.0}, {"date": "2023-02-22", "close": 2.40457248, "volume": 556147.0}, {"date": "2023-02-23", "close": 2.3868918, "volume": 424023.0}, {"date": "2023-02-24", "close": 2.4310935, "volume": 750866.0}, {"date": "2023-02-27", "close": 2.08632024, "volume": 5950793.0}, {"date": "2023-02-28", "close": 2.05095888, "volume": 3228895.0}, {"date": "2023-03-01", "close": 1.9890765, "volume": 1831465.0}, {"date": "2023-03-02", "close": 2.0332782, "volume": 1717112.0}, {"date": "2023-03-03", "close": 1.9890765, "volume": 1350680.0}, {"date": "2023-03-06", "close": 2.06863956, "volume": 1762962.0}, {"date": "2023-03-07", "close": 2.22776568, "volume": 2128474.0}, {"date": "2023-03-08", "close": 2.14820262, "volume": 1825274.0}, {"date": "2023-03-09", "close": 2.3426901, "volume": 1596875.0}, {"date": "2023-03-10", "close": 2.37805146, "volume": 1644281.0}, {"date": "2023-03-13", "close": 2.43993384, "volume": 1900624.0}, {"date": "2023-03-14", "close": 2.41341282, "volume": 1207922.0}, {"date": "2023-03-15", "close": 2.31616908, "volume": 1769084.0}, {"date": "2023-03-16", "close": 2.2984884, "volume": 866414.0}, {"date": "2023-03-17", "close": 2.32500942, "volume": 1286650.0}, {"date": "2023-03-20", "close": 2.28964806, "volume": 602283.0}, {"date": "2023-03-21", "close": 2.30732874, "volume": 557997.0}, {"date": "2023-03-22", "close": 2.42225316, "volume": 1384972.0}, {"date": "2023-03-23", "close": 2.42225316, "volume": 723309.0}, {"date": "2023-03-24", "close": 2.41341282, "volume": 704137.0}, {"date": "2023-03-27", "close": 2.39573214, "volume": 866854.0}, {"date": "2023-03-28", "close": 2.40457248, "volume": 1143049.0}, {"date": "2023-03-29", "close": 2.42225316, "volume": 693151.0}, {"date": "2023-03-30", "close": 2.68746336, "volume": 2540633.0}, {"date": "2023-03-31", "close": 2.49297588, "volume": 1757897.0}, {"date": "2023-04-03", "close": 2.43993384, "volume": 1429974.0}, {"date": "2023-04-04", "close": 2.40457248, "volume": 953463.0}, {"date": "2023-04-05", "close": 2.36037078, "volume": 1189536.0}, {"date": "2023-04-06", "close": 2.24544636, "volume": 1294645.0}, {"date": "2023-04-11", "close": 2.30732874, "volume": 950282.0}, {"date": "2023-04-12", "close": 2.3868918, "volume": 1050563.0}, {"date": "2023-04-13", "close": 2.4752952, "volume": 1098504.0}, {"date": "2023-04-14", "close": 2.53717758, "volume": 933144.0}, {"date": "2023-04-17", "close": 2.5194969, "volume": 776170.0}, {"date": "2023-04-18", "close": 2.49297588, "volume": 683682.0}, {"date": "2023-04-19", "close": 2.54601792, "volume": 375015.0}, {"date": "2023-04-20", "close": 2.55485826, "volume": 620075.0}, {"date": "2023-04-21", "close": 2.53717758, "volume": 383123.0}, {"date": "2023-04-24", "close": 2.49297588, "volume": 761789.0}, {"date": "2023-04-26", "close": 2.5194969, "volume": 1049315.0}, {"date": "2023-04-27", "close": 2.64326166, "volume": 1394814.0}, {"date": "2023-04-28", "close": 2.77586676, "volume": 1894856.0}, {"date": "2023-05-01", "close": 2.64326166, "volume": 2440541.0}, {"date": "2023-05-02", "close": 2.66094234, "volume": 1881510.0}, {"date": "2023-05-03", "close": 2.81122812, "volume": 2467957.0}, {"date": "2023-05-04", "close": 2.68746336, "volume": 1736739.0}, {"date": "2023-05-05", "close": 2.77586676, "volume": 1294474.0}, {"date": "2023-05-08", "close": 2.68746336, "volume": 1630778.0}, {"date": "2023-05-09", "close": 2.82006846, "volume": 1233175.0}, {"date": "2023-05-10", "close": 2.02443786, "volume": 18112501.0}, {"date": "2023-05-11", "close": 1.95371514, "volume": 8044661.0}, {"date": "2023-05-12", "close": 2.0332782, "volume": 4503408.0}, {"date": "2023-05-15", "close": 2.0332782, "volume": 1656406.0}, {"date": "2023-05-17", "close": 2.100945, "volume": 4874940.0}, {"date": "2023-05-18", "close": 2.23737, "volume": 4053823.0}, {"date": "2023-05-19", "close": 2.20099, "volume": 3110125.0}, {"date": "2023-05-22", "close": 2.12823, "volume": 1015580.0}, {"date": "2023-05-23", "close": 2.14642, "volume": 1196120.0}, {"date": "2023-05-24", "close": 2.028185, "volume": 1007921.0}, {"date": "2023-05-25", "close": 2.20099, "volume": 1801097.0}, {"date": "2023-05-26", "close": 2.228275, "volume": 1912460.0}, {"date": "2023-05-29", "close": 2.464745, "volume": 7947140.0}, {"date": "2023-05-30", "close": 2.5466, "volume": 2794181.0}, {"date": "2023-05-31", "close": 2.87402, "volume": 5720441.0}, {"date": "2023-06-01", "close": 2.974065, "volume": 3859302.0}, {"date": "2023-06-02", "close": 3.41972, "volume": 7306555.0}, {"date": "2023-06-05", "close": 3.18325, "volume": 5552976.0}, {"date": "2023-06-06", "close": 3.010445, "volume": 3190122.0}, {"date": "2023-06-07", "close": 3.301485, "volume": 2388132.0}, {"date": "2023-06-08", "close": 3.174155, "volume": 1530634.0}, {"date": "2023-06-09", "close": 2.955875, "volume": 4000913.0}, {"date": "2023-06-13", "close": 2.85583, "volume": 2300638.0}, {"date": "2023-06-14", "close": 2.573885, "volume": 3889947.0}, {"date": "2023-06-15", "close": 2.373795, "volume": 6242802.0}, {"date": "2023-06-16", "close": 2.58298, "volume": 5646916.0}, {"date": "2023-06-19", "close": 2.43746, "volume": 2141562.0}, {"date": "2023-06-20", "close": 2.446555, "volume": 1184868.0}, {"date": "2023-06-21", "close": 2.47384, "volume": 1592269.0}, {"date": "2023-06-22", "close": 2.446555, "volume": 1964231.0}, {"date": "2023-06-23", "close": 2.3647, "volume": 1189274.0}, {"date": "2023-06-26", "close": 2.07366, "volume": 5879845.0}, {"date": "2023-06-27", "close": 2.14642, "volume": 1999890.0}, {"date": "2023-06-28", "close": 2.14642, "volume": 1873520.0}, {"date": "2023-06-29", "close": 2.191895, "volume": 2060848.0}, {"date": "2023-06-30", "close": 2.173705, "volume": 999499.0}, {"date": "2023-07-03", "close": 2.16461, "volume": 1354033.0}, {"date": "2023-07-04", "close": 2.1828, "volume": 1033257.0}, {"date": "2023-07-05", "close": 2.228275, "volume": 1361676.0}, {"date": "2023-07-06", "close": 2.137325, "volume": 1919879.0}, {"date": "2023-07-07", "close": 2.046375, "volume": 1786363.0}, {"date": "2023-07-10", "close": 2.01909, "volume": 1389758.0}, {"date": "2023-07-11", "close": 2.064565, "volume": 1035275.0}, {"date": "2023-07-12", "close": 2.082755, "volume": 1663295.0}, {"date": "2023-07-13", "close": 2.14642, "volume": 2198302.0}, {"date": "2023-07-14", "close": 2.12823, "volume": 4199691.0}, {"date": "2023-07-17", "close": 2.064565, "volume": 3137474.0}, {"date": "2023-07-18", "close": 2.082755, "volume": 1548335.0}, {"date": "2023-07-19", "close": 2.137325, "volume": 1473958.0}, {"date": "2023-07-20", "close": 2.082755, "volume": 1319607.0}, {"date": "2023-07-21", "close": 2.028185, "volume": 2299839.0}, {"date": "2023-07-24", "close": 2.0009, "volume": 1709581.0}, {"date": "2023-07-25", "close": 1.96452, "volume": 1542982.0}, {"date": "2023-07-26", "close": 1.991805, "volume": 1173301.0}, {"date": "2023-07-27", "close": 2.09185, "volume": 1504584.0}, {"date": "2023-07-28", "close": 2.05547, "volume": 989070.0}, {"date": "2023-07-31", "close": 2.064565, "volume": 879629.0}, {"date": "2023-08-01", "close": 2.064565, "volume": 857039.0}, {"date": "2023-08-02", "close": 2.01909, "volume": 1113138.0}, {"date": "2023-08-03", "close": 2.03728, "volume": 1228751.0}, {"date": "2023-08-04", "close": 2.064565, "volume": 1294379.0}, {"date": "2023-08-07", "close": 2.009995, "volume": 1432458.0}, {"date": "2023-08-08", "close": 1.991805, "volume": 1122362.0}, {"date": "2023-08-09", "close": 1.955425, "volume": 1646121.0}, {"date": "2023-08-10", "close": 1.919045, "volume": 3721314.0}, {"date": "2023-08-11", "close": 1.919045, "volume": 1276371.0}, {"date": "2023-08-14", "close": 1.94633, "volume": 1480512.0}, {"date": "2023-08-15", "close": 1.98271, "volume": 1399594.0}, {"date": "2023-08-16", "close": 1.92814, "volume": 1183139.0}, {"date": "2023-08-17", "close": 1.87357, "volume": 1174544.0}, {"date": "2023-08-18", "close": 1.90995, "volume": 697290.0}, {"date": "2023-08-21", "close": 1.828095, "volume": 1171038.0}, {"date": "2023-08-22", "close": 1.937235, "volume": 1630034.0}, {"date": "2023-08-23", "close": 1.973615, "volume": 1567057.0}, {"date": "2023-08-24", "close": 2.119135, "volume": 3030725.0}, {"date": "2023-08-25", "close": 2.03728, "volume": 2656928.0}, {"date": "2023-08-28", "close": 1.38244, "volume": 16075834.0}, {"date": "2023-08-29", "close": 1.38244, "volume": 4468683.0}, {"date": "2023-08-30", "close": 1.446105, "volume": 2438263.0}, {"date": "2023-08-31", "close": 1.4415575, "volume": 2208456.0}, {"date": "2023-09-01", "close": 1.41882, "volume": 1562879.0}, {"date": "2023-09-04", "close": 1.40063, "volume": 1061341.0}, {"date": "2023-09-05", "close": 1.3869875, "volume": 1438077.0}, {"date": "2023-09-06", "close": 1.38244, "volume": 842066.0}, {"date": "2023-09-07", "close": 1.32787, "volume": 1199178.0}, {"date": "2023-09-08", "close": 1.318775, "volume": 881697.0}, {"date": "2023-09-11", "close": 1.300585, "volume": 752911.0}, {"date": "2023-09-12", "close": 1.2505625, "volume": 1662607.0}, {"date": "2023-09-13", "close": 1.2414675, "volume": 1137502.0}, {"date": "2023-09-14", "close": 1.227825, "volume": 809733.0}, {"date": "2023-09-15", "close": 1.282395, "volume": 2474267.0}, {"date": "2023-09-18", "close": 1.2687525, "volume": 943280.0}, {"date": "2023-09-19", "close": 1.191445, "volume": 1614682.0}, {"date": "2023-09-20", "close": 1.1050425, "volume": 1933236.0}, {"date": "2023-09-21", "close": 1.12778, "volume": 2104837.0}, {"date": "2023-09-22", "close": 1.173255, "volume": 2107069.0}, {"date": "2023-09-25", "close": 1.1232325, "volume": 770894.0}, {"date": "2023-09-26", "close": 1.1141375, "volume": 649007.0}, {"date": "2023-09-27", "close": 1.10959, "volume": 415788.0}, {"date": "2023-09-28", "close": 1.10959, "volume": 621922.0}, {"date": "2023-09-29", "close": 1.12778, "volume": 502056.0}, {"date": "2023-10-02", "close": 1.18235, "volume": 772458.0}, {"date": "2023-10-03", "close": 1.0914, "volume": 1354959.0}, {"date": "2023-10-04", "close": 1.01864, "volume": 2196688.0}, {"date": "2023-10-05", "close": 1.01864, "volume": 1303587.0}, {"date": "2023-10-06", "close": 0.94588, "volume": 1923947.0}, {"date": "2023-10-09", "close": 0.936785, "volume": 1849079.0}, {"date": "2023-10-10", "close": 0.991355, "volume": 1820316.0}, {"date": "2023-10-11", "close": 1.00045, "volume": 879471.0}, {"date": "2023-10-12", "close": 1.05502, "volume": 1166957.0}, {"date": "2023-10-13", "close": 1.0049975, "volume": 531126.0}, {"date": "2023-10-16", "close": 0.96407, "volume": 1103620.0}, {"date": "2023-10-17", "close": 0.92769, "volume": 1526152.0}, {"date": "2023-10-18", "close": 0.9049525, "volume": 1334103.0}, {"date": "2023-10-19", "close": 0.9095, "volume": 1116552.0}, {"date": "2023-10-20", "close": 0.8867625, "volume": 1461119.0}, {"date": "2023-10-23", "close": 0.882215, "volume": 1254679.0}, {"date": "2023-10-24", "close": 0.9140475, "volume": 1253841.0}, {"date": "2023-10-25", "close": 0.8867625, "volume": 1073948.0}, {"date": "2023-10-26", "close": 0.8230975, "volume": 2545538.0}, {"date": "2023-10-27", "close": 0.81855, "volume": 1413436.0}, {"date": "2023-10-30", "close": 0.827645, "volume": 1174527.0}, {"date": "2023-10-31", "close": 0.81855, "volume": 913802.0}, {"date": "2023-11-01", "close": 0.81855, "volume": 959746.0}, {"date": "2023-11-02", "close": 0.89131, "volume": 1585417.0}, {"date": "2023-11-03", "close": 0.9413325, "volume": 1201629.0}, {"date": "2023-11-06", "close": 0.9595225, "volume": 973118.0}, {"date": "2023-11-07", "close": 0.936785, "volume": 1003491.0}, {"date": "2023-11-08", "close": 0.9231425, "volume": 1711200.0}, {"date": "2023-11-09", "close": 0.9095, "volume": 1197748.0}, {"date": "2023-11-10", "close": 0.85493, "volume": 1342854.0}, {"date": "2023-11-13", "close": 0.8140025, "volume": 2655323.0}, {"date": "2023-11-14", "close": 0.83674, "volume": 1839849.0}, {"date": "2023-11-15", "close": 0.92769, "volume": 2793272.0}, {"date": "2023-11-16", "close": 0.9231425, "volume": 1086783.0}, {"date": "2023-11-17", "close": 0.9049525, "volume": 729739.0}, {"date": "2023-11-20", "close": 0.864025, "volume": 964551.0}, {"date": "2023-11-23", "close": 0.6, "volume": 9941309.0}, {"date": "2023-11-24", "close": 0.6, "volume": 4911088.0}, {"date": "2023-11-27", "close": 0.615, "volume": 3084425.0}, {"date": "2023-11-28", "close": 0.63, "volume": 2135244.0}, {"date": "2023-11-29", "close": 0.645, "volume": 4624975.0}, {"date": "2023-11-30", "close": 0.625, "volume": 2800833.0}, {"date": "2023-12-01", "close": 0.59, "volume": 5395811.0}, {"date": "2023-12-04", "close": 0.6, "volume": 3625643.0}, {"date": "2023-12-05", "close": 0.57, "volume": 4090264.0}, {"date": "2023-12-06", "close": 0.6, "volume": 4783945.0}, {"date": "2023-12-07", "close": 0.625, "volume": 4053116.0}, {"date": "2023-12-08", "close": 0.72, "volume": 4940972.0}, {"date": "2023-12-11", "close": 0.75, "volume": 2207598.0}, {"date": "2023-12-12", "close": 0.68, "volume": 4210543.0}, {"date": "2023-12-13", "close": 0.595, "volume": 6132014.0}, {"date": "2023-12-14", "close": 0.605, "volume": 4136972.0}, {"date": "2023-12-15", "close": 0.66, "volume": 6936263.0}, {"date": "2023-12-18", "close": 0.7, "volume": 3633659.0}, {"date": "2023-12-19", "close": 0.69, "volume": 3388895.0}, {"date": "2023-12-20", "close": 0.72, "volume": 5580415.0}, {"date": "2023-12-21", "close": 0.63, "volume": 5561306.0}, {"date": "2023-12-22", "close": 0.635, "volume": 6490412.0}, {"date": "2023-12-27", "close": 0.62, "volume": 3687049.0}, {"date": "2023-12-28", "close": 0.645, "volume": 2755737.0}, {"date": "2023-12-29", "close": 0.63, "volume": 2140071.0}, {"date": "2024-01-02", "close": 0.62, "volume": 1825373.0}, {"date": "2024-01-03", "close": 0.6, "volume": 3206912.0}, {"date": "2024-01-04", "close": 0.59, "volume": 1349273.0}, {"date": "2024-01-05", "close": 0.57, "volume": 2416635.0}, {"date": "2024-01-08", "close": 0.49, "volume": 11150929.0}, {"date": "2024-01-09", "close": 0.5, "volume": 4626835.0}, {"date": "2024-01-10", "close": 0.52, "volume": 4578148.0}, {"date": "2024-01-11", "close": 0.505, "volume": 2804717.0}, {"date": "2024-01-12", "close": 0.495, "volume": 2458799.0}, {"date": "2024-01-15", "close": 0.48, "volume": 3239364.0}, {"date": "2024-01-16", "close": 0.49, "volume": 2648233.0}, {"date": "2024-01-17", "close": 0.465, "volume": 2834084.0}, {"date": "2024-01-18", "close": 0.45, "volume": 3199072.0}, {"date": "2024-01-19", "close": 0.46, "volume": 2206556.0}, {"date": "2024-01-22", "close": 0.275, "volume": 25644146.0}, {"date": "2024-01-23", "close": 0.285, "volume": 13514525.0}, {"date": "2024-01-24", "close": 0.335, "volume": 9525676.0}, {"date": "2024-01-25", "close": 0.32, "volume": 3582356.0}, {"date": "2024-01-29", "close": 0.33, "volume": 3713133.0}, {"date": "2024-01-30", "close": 0.34, "volume": 3129015.0}, {"date": "2024-01-31", "close": 0.325, "volume": 2864526.0}, {"date": "2024-02-01", "close": 0.305, "volume": 3049869.0}, {"date": "2024-02-02", "close": 0.28, "volume": 10215767.0}, {"date": "2024-02-05", "close": 0.265, "volume": 7470497.0}, {"date": "2024-02-06", "close": 0.27, "volume": 2872904.0}, {"date": "2024-02-07", "close": 0.29, "volume": 6925842.0}, {"date": "2024-02-08", "close": 0.275, "volume": 3920894.0}, {"date": "2024-02-09", "close": 0.28, "volume": 2386895.0}, {"date": "2024-02-12", "close": 0.325, "volume": 7957378.0}, {"date": "2024-02-13", "close": 0.305, "volume": 6222594.0}, {"date": "2024-02-14", "close": 0.295, "volume": 3291433.0}, {"date": "2024-02-15", "close": 0.325, "volume": 4574564.0}, {"date": "2024-02-16", "close": 0.325, "volume": 3505067.0}, {"date": "2024-02-19", "close": 0.35, "volume": 2928091.0}, {"date": "2024-02-20", "close": 0.4, "volume": 10011310.0}, {"date": "2024-02-21", "close": 0.385, "volume": 9968389.0}, {"date": "2024-02-22", "close": 0.385, "volume": 3834408.0}, {"date": "2024-02-23", "close": 0.435, "volume": 7083786.0}, {"date": "2024-02-26", "close": 0.42, "volume": 4434926.0}, {"date": "2024-02-27", "close": 0.485, "volume": 8679777.0}, {"date": "2024-02-28", "close": 0.58, "volume": 14910371.0}, {"date": "2024-02-29", "close": 0.565, "volume": 9520531.0}, {"date": "2024-03-01", "close": 0.55, "volume": 5131527.0}, {"date": "2024-03-04", "close": 0.555, "volume": 5254077.0}, {"date": "2024-03-05", "close": 0.595, "volume": 5052512.0}, {"date": "2024-03-06", "close": 0.63, "volume": 9937464.0}, {"date": "2024-03-07", "close": 0.75, "volume": 16250447.0}, {"date": "2024-03-08", "close": 0.755, "volume": 15596688.0}, {"date": "2024-03-11", "close": 0.83, "volume": 10986026.0}, {"date": "2024-03-12", "close": 1.08, "volume": 17856416.0}, {"date": "2024-03-13", "close": 0.965, "volume": 29067635.0}, {"date": "2024-03-14", "close": 0.8, "volume": 25554656.0}, {"date": "2024-03-15", "close": 0.78, "volume": 19936143.0}, {"date": "2024-03-18", "close": 0.84, "volume": 9121438.0}, {"date": "2024-03-19", "close": 0.76, "volume": 9816889.0}, {"date": "2024-03-20", "close": 0.67, "volume": 11246471.0}, {"date": "2024-03-21", "close": 0.605, "volume": 16141486.0}, {"date": "2024-03-22", "close": 0.56, "volume": 14182307.0}, {"date": "2024-03-25", "close": 0.625, "volume": 14225801.0}, {"date": "2024-03-26", "close": 0.6, "volume": 6253631.0}, {"date": "2024-03-27", "close": 0.585, "volume": 4791629.0}, {"date": "2024-03-28", "close": 0.585, "volume": 2441156.0}, {"date": "2024-04-02", "close": 0.585, "volume": 3543749.0}, {"date": "2024-04-03", "close": 0.575, "volume": 2498757.0}, {"date": "2024-04-04", "close": 0.645, "volume": 7521295.0}, {"date": "2024-04-05", "close": 0.615, "volume": 4326200.0}, {"date": "2024-04-08", "close": 0.62, "volume": 3317270.0}, {"date": "2024-04-09", "close": 0.67, "volume": 6359667.0}, {"date": "2024-04-10", "close": 0.77, "volume": 13673285.0}, {"date": "2024-04-11", "close": 0.835, "volume": 13532024.0}, {"date": "2024-04-12", "close": 0.805, "volume": 13193216.0}, {"date": "2024-04-15", "close": 0.73, "volume": 8156984.0}, {"date": "2024-04-16", "close": 0.655, "volume": 11626326.0}, {"date": "2024-04-17", "close": 0.66, "volume": 13567530.0}, {"date": "2024-04-18", "close": 0.645, "volume": 5714236.0}, {"date": "2024-04-19", "close": 0.635, "volume": 4043227.0}, {"date": "2024-04-22", "close": 0.65, "volume": 3385726.0}, {"date": "2024-04-23", "close": 0.69, "volume": 4060378.0}, {"date": "2024-04-24", "close": 0.695, "volume": 6685492.0}, {"date": "2024-04-26", "close": 0.66, "volume": 4452263.0}, {"date": "2024-04-29", "close": 0.635, "volume": 6183555.0}, {"date": "2024-04-30", "close": 0.62, "volume": 3400934.0}, {"date": "2024-05-01", "close": 0.62, "volume": 2679957.0}, {"date": "2024-05-02", "close": 0.61, "volume": 2285577.0}, {"date": "2024-05-03", "close": 0.625, "volume": 1464477.0}, {"date": "2024-05-06", "close": 0.605, "volume": 2560171.0}, {"date": "2024-05-07", "close": 0.605, "volume": 3923617.0}, {"date": "2024-05-08", "close": 0.595, "volume": 2717871.0}, {"date": "2024-05-09", "close": 0.575, "volume": 3029634.0}, {"date": "2024-05-10", "close": 0.625, "volume": 4793282.0}, {"date": "2024-05-13", "close": 0.605, "volume": 2179712.0}, {"date": "2024-05-14", "close": 0.61, "volume": 1210164.0}, {"date": "2024-05-15", "close": 0.61, "volume": 1877677.0}, {"date": "2024-05-16", "close": 0.665, "volume": 4315092.0}, {"date": "2024-05-17", "close": 0.65, "volume": 2075615.0}, {"date": "2024-05-20", "close": 0.62, "volume": 3102424.0}, {"date": "2024-05-21", "close": 0.6, "volume": 3781733.0}, {"date": "2024-05-22", "close": 0.585, "volume": 2656514.0}, {"date": "2024-05-23", "close": 0.59, "volume": 1549844.0}, {"date": "2024-05-24", "close": 0.605, "volume": 5315107.0}, {"date": "2024-05-27", "close": 0.605, "volume": 1612954.0}, {"date": "2024-05-28", "close": 0.59, "volume": 1477203.0}, {"date": "2024-05-29", "close": 0.58, "volume": 2078026.0}, {"date": "2024-05-30", "close": 0.565, "volume": 1813213.0}, {"date": "2024-05-31", "close": 0.56, "volume": 1203195.0}, {"date": "2024-06-03", "close": 0.565, "volume": 1370252.0}, {"date": "2024-06-04", "close": 0.52, "volume": 3480186.0}, {"date": "2024-06-05", "close": 0.515, "volume": 1981761.0}, {"date": "2024-06-06", "close": 0.51, "volume": 1639009.0}, {"date": "2024-06-07", "close": 0.515, "volume": 742229.0}, {"date": "2024-06-11", "close": 0.5, "volume": 1693007.0}, {"date": "2024-06-12", "close": 0.495, "volume": 1713132.0}, {"date": "2024-06-13", "close": 0.495, "volume": 1049668.0}, {"date": "2024-06-14", "close": 0.48, "volume": 1778860.0}, {"date": "2024-06-17", "close": 0.49, "volume": 4115112.0}, {"date": "2024-06-18", "close": 0.49, "volume": 1702979.0}, {"date": "2024-06-19", "close": 0.48, "volume": 1091659.0}, {"date": "2024-06-20", "close": 0.495, "volume": 972073.0}, {"date": "2024-06-21", "close": 0.48, "volume": 1408191.0}, {"date": "2024-06-24", "close": 0.465, "volume": 1701480.0}, {"date": "2024-06-25", "close": 0.46, "volume": 1823662.0}, {"date": "2024-06-26", "close": 0.49, "volume": 2375318.0}, {"date": "2024-06-27", "close": 0.49, "volume": 2010114.0}, {"date": "2024-06-28", "close": 0.47, "volume": 2448326.0}, {"date": "2024-07-01", "close": 0.465, "volume": 1081406.0}, {"date": "2024-07-02", "close": 0.465, "volume": 812508.0}, {"date": "2024-07-03", "close": 0.47, "volume": 801037.0}, {"date": "2024-07-04", "close": 0.47, "volume": 1416635.0}, {"date": "2024-07-05", "close": 0.48, "volume": 610871.0}, {"date": "2024-07-08", "close": 0.46, "volume": 1137848.0}, {"date": "2024-07-09", "close": 0.455, "volume": 758005.0}, {"date": "2024-07-10", "close": 0.46, "volume": 266233.0}, {"date": "2024-07-11", "close": 0.465, "volume": 1214694.0}, {"date": "2024-07-12", "close": 0.505, "volume": 3470528.0}, {"date": "2024-07-15", "close": 0.5, "volume": 2032615.0}, {"date": "2024-07-16", "close": 0.52, "volume": 1057686.0}, {"date": "2024-07-17", "close": 0.5, "volume": 1931730.0}, {"date": "2024-07-18", "close": 0.475, "volume": 3286603.0}, {"date": "2024-07-19", "close": 0.465, "volume": 997851.0}, {"date": "2024-07-22", "close": 0.46, "volume": 814393.0}, {"date": "2024-07-23", "close": 0.46, "volume": 528271.0}, {"date": "2024-07-24", "close": 0.455, "volume": 1020955.0}, {"date": "2024-07-25", "close": 0.43, "volume": 1779784.0}, {"date": "2024-07-26", "close": 0.44, "volume": 558253.0}, {"date": "2024-07-29", "close": 0.43, "volume": 808062.0}, {"date": "2024-07-30", "close": 0.67, "volume": 31207188.0}, {"date": "2024-07-31", "close": 0.75, "volume": 39584485.0}, {"date": "2024-08-01", "close": 0.78, "volume": 25824285.0}, {"date": "2024-08-02", "close": 0.765, "volume": 21562280.0}, {"date": "2024-08-05", "close": 0.655, "volume": 12093507.0}, {"date": "2024-08-06", "close": 0.78, "volume": 18992233.0}, {"date": "2024-08-07", "close": 0.83, "volume": 28446959.0}, {"date": "2024-08-08", "close": 0.79, "volume": 20243000.0}, {"date": "2024-08-09", "close": 0.805, "volume": 11636743.0}, {"date": "2024-08-12", "close": 0.785, "volume": 7802678.0}, {"date": "2024-08-13", "close": 0.76, "volume": 6236416.0}, {"date": "2024-08-14", "close": 0.945, "volume": 19587700.0}, {"date": "2024-08-15", "close": 0.905, "volume": 13442873.0}, {"date": "2024-08-16", "close": 1.095, "volume": 21320973.0}, {"date": "2024-08-19", "close": 1.06, "volume": 15951940.0}, {"date": "2024-08-20", "close": 1.145, "volume": 21272890.0}, {"date": "2024-08-21", "close": 1.155, "volume": 11120853.0}, {"date": "2024-08-22", "close": 1.32, "volume": 16757235.0}, {"date": "2024-08-23", "close": 1.4, "volume": 18364463.0}, {"date": "2024-08-26", "close": 1.26, "volume": 24260231.0}, {"date": "2024-08-27", "close": 1.32, "volume": 21400346.0}, {"date": "2024-08-28", "close": 1.31, "volume": 8789040.0}, {"date": "2024-08-29", "close": 1.215, "volume": 7030930.0}, {"date": "2024-08-30", "close": 1.0, "volume": 31962417.0}, {"date": "2024-09-02", "close": 1.015, "volume": 16664439.0}, {"date": "2024-09-03", "close": 0.95, "volume": 9068556.0}, {"date": "2024-09-04", "close": 1.0, "volume": 9535874.0}, {"date": "2024-09-05", "close": 1.135, "volume": 12467532.0}, {"date": "2024-09-06", "close": 1.08, "volume": 10251220.0}, {"date": "2024-09-09", "close": 1.245, "volume": 14753568.0}, {"date": "2024-09-10", "close": 1.34, "volume": 19438962.0}, {"date": "2024-09-11", "close": 1.285, "volume": 10218486.0}, {"date": "2024-09-12", "close": 1.5, "volume": 16946975.0}, {"date": "2024-09-13", "close": 1.55, "volume": 21880577.0}, {"date": "2024-09-16", "close": 1.505, "volume": 16982914.0}, {"date": "2024-09-17", "close": 1.61, "volume": 13481383.0}, {"date": "2024-09-18", "close": 1.675, "volume": 17095560.0}, {"date": "2024-09-19", "close": 1.795, "volume": 15809772.0}, {"date": "2024-09-20", "close": 1.76, "volume": 18743621.0}, {"date": "2024-09-23", "close": 2.09, "volume": 20067585.0}, {"date": "2024-09-24", "close": 2.01, "volume": 15660990.0}, {"date": "2024-09-25", "close": 1.8, "volume": 15174744.0}, {"date": "2024-09-26", "close": 1.87, "volume": 12340880.0}, {"date": "2024-09-27", "close": 1.97, "volume": 10887372.0}, {"date": "2024-09-30", "close": 1.96, "volume": 7169257.0}, {"date": "2024-10-01", "close": 2.15, "volume": 15093652.0}, {"date": "2024-10-02", "close": 2.16, "volume": 9994633.0}, {"date": "2024-10-03", "close": 1.99, "volume": 11788977.0}, {"date": "2024-10-04", "close": 1.96, "volume": 8173057.0}, {"date": "2024-10-07", "close": 2.03, "volume": 5957218.0}, {"date": "2024-10-08", "close": 1.965, "volume": 5481212.0}, {"date": "2024-10-09", "close": 2.03, "volume": 6023191.0}, {"date": "2024-10-10", "close": 2.17, "volume": 12519792.0}, {"date": "2024-10-14", "close": 2.33, "volume": 13074906.0}, {"date": "2024-10-15", "close": 2.23, "volume": 9809319.0}, {"date": "2024-10-16", "close": 2.18, "volume": 10182469.0}, {"date": "2024-10-17", "close": 2.03, "volume": 10038555.0}, {"date": "2024-10-18", "close": 2.05, "volume": 7295872.0}, {"date": "2024-10-21", "close": 1.98, "volume": 7345908.0}, {"date": "2024-10-22", "close": 2.03, "volume": 8492793.0}, {"date": "2024-10-23", "close": 1.935, "volume": 6115516.0}, {"date": "2024-10-24", "close": 1.945, "volume": 7347935.0}, {"date": "2024-10-25", "close": 1.905, "volume": 6300929.0}, {"date": "2024-10-28", "close": 1.885, "volume": 13809673.0}, {"date": "2024-10-29", "close": 1.97, "volume": 8847743.0}, {"date": "2024-10-30", "close": 1.995, "volume": 8769360.0}, {"date": "2024-10-31", "close": 2.01, "volume": 6024232.0}, {"date": "2024-11-01", "close": 1.92, "volume": 6579623.0}, {"date": "2024-11-04", "close": 1.89, "volume": 11682440.0}, {"date": "2024-11-05", "close": 2.05, "volume": 8492785.0}, {"date": "2024-11-06", "close": 2.18, "volume": 9681624.0}, {"date": "2024-11-07", "close": 2.13, "volume": 6875815.0}, {"date": "2024-11-08", "close": 2.44, "volume": 14288149.0}, {"date": "2024-11-11", "close": 2.59, "volume": 11542341.0}, {"date": "2024-11-12", "close": 2.87, "volume": 12457952.0}, {"date": "2024-11-13", "close": 2.68, "volume": 13204420.0}, {"date": "2024-11-14", "close": 2.69, "volume": 13008553.0}, {"date": "2024-11-15", "close": 2.75, "volume": 9385980.0}, {"date": "2024-11-18", "close": 2.56, "volume": 10579265.0}, {"date": "2024-11-19", "close": 2.59, "volume": 6982815.0}, {"date": "2024-11-20", "close": 2.24, "volume": 17561986.0}, {"date": "2024-11-21", "close": 2.2, "volume": 13725993.0}, {"date": "2024-11-22", "close": 2.09, "volume": 10907748.0}, {"date": "2024-11-25", "close": 2.35, "volume": 12200767.0}, {"date": "2024-11-26", "close": 2.27, "volume": 7816669.0}, {"date": "2024-11-27", "close": 2.33, "volume": 7418661.0}, {"date": "2024-11-28", "close": 2.3, "volume": 7449255.0}, {"date": "2024-11-29", "close": 2.38, "volume": 4794124.0}, {"date": "2024-12-02", "close": 2.36, "volume": 5739419.0}, {"date": "2024-12-03", "close": 2.38, "volume": 9406225.0}, {"date": "2024-12-04", "close": 2.34, "volume": 6672749.0}, {"date": "2024-12-05", "close": 2.2, "volume": 11335371.0}, {"date": "2024-12-06", "close": 2.16, "volume": 6095390.0}, {"date": "2024-12-09", "close": 2.18, "volume": 8050792.0}, {"date": "2024-12-10", "close": 2.17, "volume": 4331216.0}, {"date": "2024-12-11", "close": 2.25, "volume": 7360291.0}, {"date": "2024-12-12", "close": 2.31, "volume": 5344582.0}, {"date": "2024-12-13", "close": 2.57, "volume": 10868134.0}, {"date": "2024-12-16", "close": 2.23, "volume": 13195204.0}, {"date": "2024-12-17", "close": 2.14, "volume": 8822921.0}, {"date": "2024-12-18", "close": 2.17, "volume": 6476668.0}, {"date": "2024-12-19", "close": 2.12, "volume": 9286332.0}, {"date": "2024-12-20", "close": 2.15, "volume": 4863675.0}, {"date": "2024-12-23", "close": 2.29, "volume": 7959800.0}, {"date": "2024-12-24", "close": 2.19, "volume": 3936141.0}, {"date": "2024-12-27", "close": 2.55, "volume": 14946351.0}, {"date": "2024-12-30", "close": 2.68, "volume": 7513761.0}, {"date": "2024-12-31", "close": 2.64, "volume": 4683811.0}, {"date": "2025-01-02", "close": 2.82, "volume": 8388562.0}, {"date": "2025-01-03", "close": 2.77, "volume": 7321955.0}, {"date": "2025-01-06", "close": 2.94, "volume": 10004391.0}, {"date": "2025-01-07", "close": 3.1, "volume": 13874776.0}, {"date": "2025-01-08", "close": 3.03, "volume": 7459315.0}, {"date": "2025-01-09", "close": 2.81, "volume": 11528762.0}, {"date": "2025-01-10", "close": 2.78, "volume": 12033274.0}, {"date": "2025-01-13", "close": 2.74, "volume": 4928443.0}, {"date": "2025-01-14", "close": 2.57, "volume": 9554634.0}, {"date": "2025-01-15", "close": 2.56, "volume": 6070602.0}, {"date": "2025-01-16", "close": 2.62, "volume": 9638087.0}, {"date": "2025-01-17", "close": 2.65, "volume": 9876850.0}, {"date": "2025-01-20", "close": 2.67, "volume": 9356607.0}, {"date": "2025-01-21", "close": 2.68, "volume": 7336377.0}, {"date": "2025-01-22", "close": 2.51, "volume": 15670446.0}, {"date": "2025-01-23", "close": 2.43, "volume": 11597429.0}, {"date": "2025-01-24", "close": 2.45, "volume": 6432796.0}, {"date": "2025-01-28", "close": 2.45, "volume": 8934860.0}, {"date": "2025-01-29", "close": 2.62, "volume": 8370255.0}, {"date": "2025-01-30", "close": 2.5, "volume": 17618945.0}, {"date": "2025-01-31", "close": 2.75, "volume": 22069814.0}, {"date": "2025-02-03", "close": 2.56, "volume": 11383275.0}, {"date": "2025-02-04", "close": 2.81, "volume": 11646467.0}, {"date": "2025-02-05", "close": 2.88, "volume": 8051331.0}, {"date": "2025-02-06", "close": 2.79, "volume": 8483159.0}, {"date": "2025-02-07", "close": 2.96, "volume": 9362513.0}, {"date": "2025-02-10", "close": 2.96, "volume": 6314793.0}, {"date": "2025-02-11", "close": 2.92, "volume": 7375707.0}, {"date": "2025-02-12", "close": 2.84, "volume": 5958917.0}, {"date": "2025-02-13", "close": 2.92, "volume": 5282138.0}, {"date": "2025-02-14", "close": 2.92, "volume": 7094491.0}, {"date": "2025-02-17", "close": 2.87, "volume": 4821825.0}, {"date": "2025-02-18", "close": 2.9, "volume": 5311902.0}, {"date": "2025-02-19", "close": 2.86, "volume": 4232680.0}, {"date": "2025-02-20", "close": 2.96, "volume": 6128572.0}, {"date": "2025-02-21", "close": 2.99, "volume": 4857020.0}, {"date": "2025-02-24", "close": 2.88, "volume": 5841775.0}, {"date": "2025-02-25", "close": 2.88, "volume": 5990018.0}, {"date": "2025-02-26", "close": 1.92, "volume": 55416417.0}, {"date": "2025-02-27", "close": 1.645, "volume": 31173482.0}, {"date": "2025-02-28", "close": 1.305, "volume": 49480654.0}, {"date": "2025-03-03", "close": 1.385, "volume": 29187646.0}, {"date": "2025-03-04", "close": 1.3, "volume": 19641050.0}, {"date": "2025-03-05", "close": 1.44, "volume": 17431173.0}, {"date": "2025-03-06", "close": 1.305, "volume": 18562844.0}, {"date": "2025-03-07", "close": 1.295, "volume": 14180444.0}, {"date": "2025-03-10", "close": 1.265, "volume": 15225442.0}, {"date": "2025-03-11", "close": 1.225, "volume": 16367054.0}, {"date": "2025-03-12", "close": 1.22, "volume": 8973805.0}, {"date": "2025-03-13", "close": 1.215, "volume": 11776591.0}, {"date": "2025-03-14", "close": 1.25, "volume": 10446472.0}, {"date": "2025-03-17", "close": 1.205, "volume": 11711819.0}, {"date": "2025-03-18", "close": 1.16, "volume": 10838882.0}, {"date": "2025-03-19", "close": 1.155, "volume": 7927758.0}, {"date": "2025-03-20", "close": 1.195, "volume": 7136135.0}, {"date": "2025-03-21", "close": 1.12, "volume": 8018138.0}, {"date": "2025-03-24", "close": 1.145, "volume": 8388562.0}, {"date": "2025-03-25", "close": 1.095, "volume": 9980928.0}, {"date": "2025-03-26", "close": 1.145, "volume": 7531012.0}, {"date": "2025-03-27", "close": 1.09, "volume": 5142234.0}, {"date": "2025-03-28", "close": 1.075, "volume": 6005769.0}, {"date": "2025-03-31", "close": 1.025, "volume": 7028900.0}, {"date": "2025-04-01", "close": 0.975, "volume": 10582531.0}, {"date": "2025-04-02", "close": 0.98, "volume": 6407462.0}, {"date": "2025-04-03", "close": 0.945, "volume": 7551259.0}, {"date": "2025-04-04", "close": 0.86, "volume": 9054514.0}, {"date": "2025-04-07", "close": 0.78, "volume": 10635668.0}, {"date": "2025-04-08", "close": 0.85, "volume": 7737228.0}, {"date": "2025-04-09", "close": 0.83, "volume": 6200073.0}, {"date": "2025-04-10", "close": 0.925, "volume": 11192399.0}, {"date": "2025-04-11", "close": 0.915, "volume": 5859160.0}, {"date": "2025-04-14", "close": 0.88, "volume": 7210674.0}, {"date": "2025-04-15", "close": 0.84, "volume": 6755596.0}, {"date": "2025-04-16", "close": 0.85, "volume": 9593078.0}, {"date": "2025-04-17", "close": 0.8, "volume": 8592027.0}, {"date": "2025-04-22", "close": 0.775, "volume": 5362046.0}, {"date": "2025-04-23", "close": 0.85, "volume": 8379732.0}, {"date": "2025-04-24", "close": 0.89, "volume": 8436034.0}, {"date": "2025-04-28", "close": 0.86, "volume": 7384089.0}, {"date": "2025-04-29", "close": 0.885, "volume": 9967446.0}, {"date": "2025-04-30", "close": 0.8, "volume": 19827868.0}, {"date": "2025-05-01", "close": 0.79, "volume": 7677121.0}, {"date": "2025-05-02", "close": 0.77, "volume": 12565493.0}, {"date": "2025-05-05", "close": 0.84, "volume": 12129594.0}, {"date": "2025-05-06", "close": 0.8, "volume": 8064576.0}, {"date": "2025-05-07", "close": 0.855, "volume": 8970600.0}, {"date": "2025-05-08", "close": 0.88, "volume": 8105334.0}, {"date": "2025-05-09", "close": 0.915, "volume": 13262189.0}, {"date": "2025-05-12", "close": 0.945, "volume": 7137354.0}, {"date": "2025-05-13", "close": 1.11, "volume": 23276381.0}, {"date": "2025-05-14", "close": 1.175, "volume": 15334242.0}, {"date": "2025-05-15", "close": 1.23, "volume": 20269411.0}, {"date": "2025-05-16", "close": 1.46, "volume": 30392658.0}, {"date": "2025-05-19", "close": 1.23, "volume": 15933152.0}, {"date": "2025-05-20", "close": 1.25, "volume": 11525252.0}, {"date": "2025-05-21", "close": 1.125, "volume": 10803996.0}, {"date": "2025-05-22", "close": 1.15, "volume": 10669796.0}, {"date": "2025-05-23", "close": 1.145, "volume": 6750424.0}, {"date": "2025-05-26", "close": 1.265, "volume": 8895043.0}, {"date": "2025-05-27", "close": 1.255, "volume": 6810013.0}, {"date": "2025-05-28", "close": 1.23, "volume": 9261959.0}, {"date": "2025-05-29", "close": 1.28, "volume": 8324092.0}, {"date": "2025-05-30", "close": 1.2, "volume": 8500528.0}, {"date": "2025-06-02", "close": 1.095, "volume": 7371597.0}, {"date": "2025-06-03", "close": 1.09, "volume": 5438937.0}, {"date": "2025-06-04", "close": 1.175, "volume": 6930644.0}, {"date": "2025-06-05", "close": 1.16, "volume": 6217774.0}, {"date": "2025-06-06", "close": 1.145, "volume": 4093641.0}, {"date": "2025-06-10", "close": 1.09, "volume": 7753348.0}, {"date": "2025-06-11", "close": 1.05, "volume": 9839226.0}, {"date": "2025-06-12", "close": 1.055, "volume": 11267583.0}, {"date": "2025-06-13", "close": 1.02, "volume": 7814487.0}, {"date": "2025-06-16", "close": 0.995, "volume": 7950969.0}, {"date": "2025-06-17", "close": 1.0, "volume": 8891629.0}, {"date": "2025-06-18", "close": 0.985, "volume": 10553336.0}, {"date": "2025-06-19", "close": 1.04, "volume": 8956898.0}, {"date": "2025-06-20", "close": 1.03, "volume": 9489425.0}, {"date": "2025-06-23", "close": 0.97, "volume": 9100170.0}, {"date": "2025-06-24", "close": 1.07, "volume": 8909837.0}, {"date": "2025-06-25", "close": 1.13, "volume": 9590112.0}, {"date": "2025-06-26", "close": 1.15, "volume": 8819937.0}, {"date": "2025-06-27", "close": 1.15, "volume": 9683122.0}, {"date": "2025-06-30", "close": 1.12, "volume": 5588339.0}, {"date": "2025-07-01", "close": 1.16, "volume": 7572265.0}, {"date": "2025-07-02", "close": 1.13, "volume": 4621314.0}, {"date": "2025-07-03", "close": 1.13, "volume": 5955655.0}, {"date": "2025-07-04", "close": 1.17, "volume": 12797413.0}, {"date": "2025-07-07", "close": 1.135, "volume": 6270007.0}, {"date": "2025-07-08", "close": 1.14, "volume": 6751645.0}, {"date": "2025-07-09", "close": 1.125, "volume": 5168087.0}, {"date": "2025-07-10", "close": 1.11, "volume": 6718066.0}, {"date": "2025-07-11", "close": 1.11, "volume": 6450943.0}, {"date": "2025-07-14", "close": 1.075, "volume": 6845264.0}, {"date": "2025-07-15", "close": 1.15, "volume": 9819460.0}, {"date": "2025-07-16", "close": 1.2, "volume": 8559522.0}, {"date": "2025-07-17", "close": 1.16, "volume": 8714932.0}, {"date": "2025-07-18", "close": 1.175, "volume": 5405365.0}, {"date": "2025-07-21", "close": 1.18, "volume": 6115544.0}, {"date": "2025-07-22", "close": 1.145, "volume": 6959612.0}, {"date": "2025-07-23", "close": 1.18, "volume": 5987286.0}, {"date": "2025-07-24", "close": 1.245, "volume": 10595889.0}, {"date": "2025-07-25", "close": 1.22, "volume": 8840328.0}, {"date": "2025-07-28", "close": 1.16, "volume": 6772899.0}, {"date": "2025-07-29", "close": 1.095, "volume": 8660076.0}, {"date": "2025-07-30", "close": 0.955, "volume": 20908148.0}, {"date": "2025-07-31", "close": 0.9, "volume": 10373296.0}, {"date": "2025-08-01", "close": 0.915, "volume": 5970357.0}, {"date": "2025-08-04", "close": 0.925, "volume": 4154759.0}, {"date": "2025-08-05", "close": 0.925, "volume": 3213937.0}, {"date": "2025-08-06", "close": 0.925, "volume": 3716229.0}, {"date": "2025-08-07", "close": 0.9, "volume": 3828840.0}, {"date": "2025-08-08", "close": 0.89, "volume": 3263095.0}, {"date": "2025-08-11", "close": 0.905, "volume": 3552940.0}, {"date": "2025-08-12", "close": 0.93, "volume": 3908732.0}, {"date": "2025-08-13", "close": 0.905, "volume": 3190015.0}, {"date": "2025-08-14", "close": 0.895, "volume": 2339784.0}, {"date": "2025-08-15", "close": 0.9, "volume": 2875147.0}, {"date": "2025-08-18", "close": 0.9, "volume": 2413119.0}, {"date": "2025-08-19", "close": 0.895, "volume": 2328739.0}, {"date": "2025-08-20", "close": 0.85, "volume": 4629506.0}, {"date": "2025-08-21", "close": 0.85, "volume": 4195796.0}, {"date": "2025-08-22", "close": 0.85, "volume": 3214353.0}, {"date": "2025-08-25", "close": 0.9, "volume": 4895055.0}, {"date": "2025-08-26", "close": 0.88, "volume": 4025654.0}, {"date": "2025-08-27", "close": 0.89, "volume": 9062591.0}, {"date": "2025-08-28", "close": 0.85, "volume": 8661558.0}, {"date": "2025-08-29", "close": 0.865, "volume": 5085684.0}, {"date": "2025-09-01", "close": 0.92, "volume": 6071206.0}, {"date": "2025-09-02", "close": 0.9, "volume": 3722256.0}, {"date": "2025-09-03", "close": 0.875, "volume": 2171196.0}, {"date": "2025-09-04", "close": 0.87, "volume": 2616259.0}, {"date": "2025-09-05", "close": 0.875, "volume": 2229670.0}, {"date": "2025-09-08", "close": 0.855, "volume": 4320771.0}, {"date": "2025-09-09", "close": 0.825, "volume": 3188511.0}, {"date": "2025-09-10", "close": 0.83, "volume": 2100712.0}, {"date": "2025-09-11", "close": 0.8, "volume": 3135974.0}, {"date": "2025-09-12", "close": 0.835, "volume": 3169217.0}, {"date": "2025-09-15", "close": 0.835, "volume": 1381276.0}, {"date": "2025-09-16", "close": 0.89, "volume": 3948566.0}, {"date": "2025-09-17", "close": 0.88, "volume": 2312023.0}, {"date": "2025-09-18", "close": 0.91, "volume": 3112003.0}, {"date": "2025-09-19", "close": 0.9, "volume": 2881581.0}, {"date": "2025-09-22", "close": 0.9, "volume": 2315614.0}, {"date": "2025-09-23", "close": 0.89, "volume": 2988216.0}, {"date": "2025-09-24", "close": 0.88, "volume": 1848622.0}, {"date": "2025-09-25", "close": 0.9, "volume": 3961035.0}, {"date": "2025-09-26", "close": 0.86, "volume": 4708496.0}, {"date": "2025-09-29", "close": 0.86, "volume": 2326581.0}, {"date": "2025-09-30", "close": 0.855, "volume": 2353445.0}, {"date": "2025-10-01", "close": 0.835, "volume": 2873055.0}, {"date": "2025-10-02", "close": 0.87, "volume": 3577919.0}, {"date": "2025-10-03", "close": 0.89, "volume": 2877939.0}, {"date": "2025-10-06", "close": 0.885, "volume": 2263096.0}, {"date": "2025-10-07", "close": 0.87, "volume": 2402579.0}, {"date": "2025-10-08", "close": 0.865, "volume": 3054155.0}, {"date": "2025-10-09", "close": 0.86, "volume": 2416239.0}, {"date": "2025-10-10", "close": 0.855, "volume": 2565186.0}, {"date": "2025-10-13", "close": 0.815, "volume": 4157703.0}, {"date": "2025-10-14", "close": 0.81, "volume": 2735135.0}, {"date": "2025-10-15", "close": 0.82, "volume": 2489412.0}, {"date": "2025-10-16", "close": 0.805, "volume": 1361420.0}, {"date": "2025-10-17", "close": 0.795, "volume": 1852408.0}, {"date": "2025-10-20", "close": 0.775, "volume": 2138441.0}, {"date": "2025-10-21", "close": 0.765, "volume": 2539996.0}, {"date": "2025-10-22", "close": 0.765, "volume": 2855631.0}, {"date": "2025-10-23", "close": 0.765, "volume": 1509629.0}, {"date": "2025-10-24", "close": 0.755, "volume": 1363128.0}, {"date": "2025-10-27", "close": 0.785, "volume": 2345455.0}, {"date": "2025-10-28", "close": 0.84, "volume": 6588777.0}, {"date": "2025-10-29", "close": 0.825, "volume": 5939345.0}, {"date": "2025-10-30", "close": 0.78, "volume": 4497723.0}, {"date": "2025-10-31", "close": 0.775, "volume": 1929666.0}, {"date": "2025-11-03", "close": 0.745, "volume": 2446924.0}, {"date": "2025-11-04", "close": 0.74, "volume": 1272721.0}, {"date": "2025-11-05", "close": 0.72, "volume": 3297564.0}, {"date": "2025-11-06", "close": 0.72, "volume": 1666260.0}, {"date": "2025-11-07", "close": 0.685, "volume": 3735560.0}, {"date": "2025-11-10", "close": 0.7, "volume": 1929310.0}, {"date": "2025-11-11", "close": 0.685, "volume": 2537599.0}, {"date": "2025-11-12", "close": 0.69, "volume": 2258000.0}, {"date": "2025-11-13", "close": 0.67, "volume": 2656490.0}, {"date": "2025-11-14", "close": 0.655, "volume": 2294040.0}, {"date": "2025-11-17", "close": 0.695, "volume": 2083685.0}, {"date": "2025-11-18", "close": 0.665, "volume": 1285614.0}, {"date": "2025-11-19", "close": 0.655, "volume": 1419337.0}, {"date": "2025-11-20", "close": 0.685, "volume": 1530392.0}, {"date": "2025-11-21", "close": 0.65, "volume": 2064242.0}, {"date": "2025-11-24", "close": 0.655, "volume": 1776363.0}, {"date": "2025-11-25", "close": 0.67, "volume": 2167244.0}, {"date": "2025-11-26", "close": 0.685, "volume": 2152267.0}, {"date": "2025-11-27", "close": 0.695, "volume": 1357797.0}, {"date": "2025-11-28", "close": 0.715, "volume": 1788899.0}, {"date": "2025-12-01", "close": 0.69, "volume": 1364181.0}, {"date": "2025-12-02", "close": 0.685, "volume": 1151434.0}, {"date": "2025-12-03", "close": 0.695, "volume": 1454622.0}, {"date": "2025-12-04", "close": 0.695, "volume": 846844.0}, {"date": "2025-12-05", "close": 0.71, "volume": 1021158.0}, {"date": "2025-12-08", "close": 0.71, "volume": 1130440.0}, {"date": "2025-12-09", "close": 0.705, "volume": 600145.0}, {"date": "2025-12-10", "close": 0.69, "volume": 929006.0}, {"date": "2025-12-11", "close": 0.69, "volume": 1544311.0}, {"date": "2025-12-12", "close": 0.7, "volume": 1296493.0}, {"date": "2025-12-15", "close": 0.695, "volume": 3572663.0}, {"date": "2025-12-16", "close": 0.71, "volume": 1479616.0}, {"date": "2025-12-17", "close": 0.7, "volume": 1807296.0}, {"date": "2025-12-18", "close": 0.705, "volume": 1410893.0}, {"date": "2025-12-19", "close": 0.75, "volume": 4015897.0}, {"date": "2025-12-22", "close": 0.8, "volume": 4725177.0}, {"date": "2025-12-23", "close": 0.805, "volume": 3536274.0}, {"date": "2025-12-24", "close": 0.8, "volume": 1396581.0}, {"date": "2025-12-29", "close": 0.805, "volume": 1964423.0}, {"date": "2025-12-30", "close": 0.8, "volume": 2731899.0}, {"date": "2025-12-31", "close": 0.8, "volume": 1980026.0}, {"date": "2026-01-02", "close": 0.86, "volume": 3302720.0}, {"date": "2026-01-05", "close": 0.855, "volume": 4844907.0}, {"date": "2026-01-06", "close": 0.86, "volume": 2979160.0}, {"date": "2026-01-07", "close": 0.875, "volume": 2230860.0}, {"date": "2026-01-08", "close": 0.915, "volume": 2311047.0}, {"date": "2026-01-09", "close": 0.96, "volume": 4547309.0}, {"date": "2026-01-12", "close": 1.01, "volume": 6807267.0}, {"date": "2026-01-13", "close": 1.075, "volume": 8600956.0}, {"date": "2026-01-14", "close": 1.03, "volume": 6099265.0}, {"date": "2026-01-15", "close": 1.03, "volume": 4638140.0}, {"date": "2026-01-16", "close": 1.14, "volume": 11460058.0}, {"date": "2026-01-19", "close": 1.12, "volume": 11542881.0}, {"date": "2026-01-20", "close": 1.05, "volume": 5579334.0}, {"date": "2026-01-21", "close": 1.075, "volume": 4665210.0}, {"date": "2026-01-22", "close": 1.19, "volume": 8434286.0}, {"date": "2026-01-23", "close": 1.19, "volume": 6395427.0}, {"date": "2026-01-27", "close": 1.09, "volume": 7266451.0}, {"date": "2026-01-28", "close": 1.08, "volume": 4737687.0}, {"date": "2026-01-29", "close": 1.41, "volume": 29064586.0}, {"date": "2026-01-30", "close": 1.85, "volume": 37853798.0}, {"date": "2026-02-02", "close": 1.675, "volume": 18306769.0}, {"date": "2026-02-03", "close": 1.9, "volume": 17586192.0}, {"date": "2026-02-04", "close": 1.88, "volume": 11552275.0}, {"date": "2026-02-05", "close": 1.885, "volume": 13070706.0}, {"date": "2026-02-06", "close": 1.56, "volume": 18921785.0}, {"date": "2026-02-09", "close": 1.775, "volume": 10334642.0}, {"date": "2026-02-10", "close": 1.81, "volume": 7070022.0}, {"date": "2026-02-11", "close": 1.74, "volume": 4649701.0}, {"date": "2026-02-12", "close": 1.58, "volume": 9613434.0}, {"date": "2026-02-13", "close": 1.4, "volume": 10750961.0}, {"date": "2026-02-16", "close": 1.48, "volume": 6088452.0}, {"date": "2026-02-17", "close": 1.55, "volume": 5011776.0}, {"date": "2026-02-18", "close": 1.7, "volume": 10105316.0}, {"date": "2026-02-19", "close": 1.465, "volume": 14754139.0}, {"date": "2026-02-20", "close": 1.46, "volume": 7348325.0}, {"date": "2026-02-23", "close": 1.3, "volume": 12820391.0}, {"date": "2026-02-24", "close": 1.325, "volume": 6122732.0}, {"date": "2026-02-25", "close": 1.69, "volume": 16684535.0}, {"date": "2026-02-26", "close": 1.815, "volume": 15036910.0}, {"date": "2026-02-27", "close": 1.865, "volume": 9124668.0}, {"date": "2026-03-02", "close": 1.75, "volume": 8931786.0}, {"date": "2026-03-03", "close": 1.69, "volume": 5707203.0}, {"date": "2026-03-04", "close": 1.56, "volume": 5366301.0}, {"date": "2026-03-05", "close": 1.625, "volume": 5158591.0}, {"date": "2026-03-06", "close": 1.7, "volume": 7053952.0}, {"date": "2026-03-09", "close": 1.635, "volume": 5564065.0}, {"date": "2026-03-10", "close": 1.695, "volume": 4301914.0}, {"date": "2026-03-11", "close": 1.785, "volume": 7014009.0}, {"date": "2026-03-12", "close": 1.67, "volume": 5481716.0}, {"date": "2026-03-13", "close": 1.69, "volume": 4366112.0}, {"date": "2026-03-16", "close": 1.55, "volume": 4799001.0}, {"date": "2026-03-17", "close": 1.535, "volume": 5287608.0}, {"date": "2026-03-18", "close": 1.51, "volume": 5594098.0}, {"date": "2026-03-19", "close": 1.455, "volume": 3758707.0}, {"date": "2026-03-20", "close": 1.48, "volume": 3711680.0}, {"date": "2026-03-23", "close": 1.405, "volume": 2847304.0}, {"date": "2026-03-24", "close": 1.46, "volume": 3875435.0}, {"date": "2026-03-25", "close": 1.575, "volume": 7256395.0}, {"date": "2026-03-26", "close": 1.555, "volume": 3808643.0}, {"date": "2026-03-27", "close": 1.445, "volume": 3105552.0}, {"date": "2026-03-30", "close": 1.37, "volume": 3675741.0}, {"date": "2026-03-31", "close": 1.415, "volume": 5256148.0}, {"date": "2026-04-01", "close": 1.425, "volume": 5033085.0}, {"date": "2026-04-02", "close": 1.39, "volume": 7942518.0}, {"date": "2026-04-07", "close": 1.445, "volume": 5077553.0}, {"date": "2026-04-08", "close": 1.495, "volume": 4710215.0}, {"date": "2026-04-09", "close": 1.44, "volume": 2850595.0}, {"date": "2026-04-10", "close": 1.41, "volume": 1997842.0}, {"date": "2026-04-13", "close": 1.35, "volume": 2922752.0}, {"date": "2026-04-14", "close": 1.415, "volume": 2687897.0}, {"date": "2026-04-15", "close": 1.4, "volume": 2994493.0}, {"date": "2026-04-16", "close": 1.515, "volume": 4214720.0}, {"date": "2026-04-17", "close": 1.59, "volume": 3805902.0}, {"date": "2026-04-20", "close": 1.66, "volume": 4551537.0}, {"date": "2026-04-21", "close": 1.69, "volume": 5789781.0}, {"date": "2026-04-22", "close": 1.635, "volume": 3273466.0}, {"date": "2026-04-23", "close": 1.62, "volume": 4584122.0}, {"date": "2026-04-24", "close": 1.55, "volume": 3022298.0}, {"date": "2026-04-27", "close": 1.585, "volume": 2256801.0}, {"date": "2026-04-28", "close": 1.605, "volume": 3066601.0}, {"date": "2026-04-29", "close": 1.55, "volume": 3173872.0}, {"date": "2026-04-30", "close": 1.125, "volume": 25233248.0}, {"date": "2026-05-01", "close": 1.195, "volume": 8491840.0}, {"date": "2026-05-04", "close": 1.23, "volume": 7449736.0}, {"date": "2026-05-05", "close": 1.16, "volume": 6719627.0}, {"date": "2026-05-06", "close": 1.2, "volume": 4428376.0}, {"date": "2026-05-07", "close": 1.19, "volume": 4074465.0}, {"date": "2026-05-08", "close": 1.23, "volume": 7048759.0}, {"date": "2026-05-11", "close": 1.24, "volume": 3554101.0}, {"date": "2026-05-12", "close": 1.175, "volume": 3749244.0}, {"date": "2026-05-13", "close": 1.265, "volume": 4693231.0}, {"date": "2026-05-14", "close": 1.195, "volume": 3014450.0}, {"date": "2026-05-15", "close": 1.225, "volume": 2981736.0}, {"date": "2026-05-18", "close": 1.2, "volume": 2342254.0}, {"date": "2026-05-19", "close": 1.19, "volume": 1892501.0}, {"date": "2026-05-20", "close": 1.21, "volume": 2024600.0}, {"date": "2026-05-21", "close": 1.12, "volume": 9329656.0}, {"date": "2026-05-22", "close": 1.225, "volume": 10108137.0}, {"date": "2026-05-25", "close": 1.16, "volume": 7688135.0}, {"date": "2026-05-26", "close": 1.125, "volume": 5388292.0}, {"date": "2026-05-27", "close": 1.175, "volume": 3926598.0}, {"date": "2026-05-28", "close": 1.16, "volume": 1586222.0}, {"date": "2026-05-29", "close": 1.155, "volume": 2866622.0}, {"date": "2026-06-01", "close": 1.24, "volume": 5729938.0}, {"date": "2026-06-02", "close": 1.27, "volume": 2396553.0}, {"date": "2026-06-03", "close": 1.24, "volume": 3271378.0}, {"date": "2026-06-04", "close": 1.14, "volume": 5227106.0}, {"date": "2026-06-05", "close": 1.125, "volume": 7816214.0}, {"date": "2026-06-09", "close": 1.11, "volume": 3091622.0}, {"date": "2026-06-10", "close": 1.03, "volume": 4495061.0}, {"date": "2026-06-11", "close": 1.055, "volume": 2065285.0}, {"date": "2026-06-12", "close": 1.09, "volume": 4228793.0}, {"date": "2026-06-15", "close": 1.12, "volume": 2267621.0}, {"date": "2026-06-16", "close": 1.09, "volume": 1876302.0}, {"date": "2026-06-17", "close": 1.095, "volume": 1928004.0}, {"date": "2026-06-18", "close": 1.11, "volume": 2159323.0}, {"date": "2026-06-19", "close": 1.075, "volume": 2715953.0}, {"date": "2026-06-22", "close": 1.01, "volume": 2572815.0}, {"date": "2026-06-23", "close": 0.98, "volume": 3377297.0}, {"date": "2026-06-24", "close": 0.975, "volume": 2147131.0}, {"date": "2026-06-25", "close": 0.95, "volume": 2377801.0}, {"date": "2026-06-26", "close": 0.93, "volume": 2628873.0}, {"date": "2026-06-29", "close": 0.945, "volume": 2236894.0}, {"date": "2026-06-30", "close": 0.94, "volume": 2633859.0}, {"date": "2026-07-01", "close": 0.945, "volume": 1750838.0}, {"date": "2026-07-02", "close": 0.935, "volume": 1075179.0}, {"date": "2026-07-03", "close": 0.925, "volume": 1388770.0}, {"date": "2026-07-06", "close": 0.945, "volume": 1643304.0}, {"date": "2026-07-07", "close": 0.93, "volume": 1228949.0}, {"date": "2026-07-08", "close": 0.9, "volume": 2730848.0}, {"date": "2026-07-09", "close": 0.895, "volume": 1438737.0}, {"date": "2026-07-10", "close": 0.905, "volume": 2208149.0}, {"date": "2026-07-13", "close": 0.88, "volume": 1592921.0}, {"date": "2026-07-14", "close": 0.89, "volume": 1545776.0}, {"date": "2026-07-15", "close": 0.91, "volume": 856441.0}, {"date": "2026-07-16", "close": 0.905, "volume": 964495.0}, {"date": "2026-07-17", "close": 0.88, "volume": 1786894.0}, {"date": "2026-07-20", "close": 0.87, "volume": 617252.0}, {"date": "2026-07-21", "close": 0.915, "volume": 2461138.0}, {"date": "2026-07-22", "close": 0.935, "volume": 2202153.0}, {"date": "2026-07-23", "close": 0.895, "volume": 1410334.0}, {"date": "2026-07-24", "close": 0.82, "volume": 3672673.0}, {"date": "2026-07-27", "close": 0.87, "volume": 1599818.0}, {"date": "2026-07-28", "close": 0.865, "volume": 1678411.0}, {"date": "2026-07-29", "close": 1.02, "volume": 11308456.0}, {"date": "2026-07-30", "close": 1.125, "volume": 11637942.0}, {"date": "2026-07-31", "close": 1.195, "volume": 10040270.0}, {"date": "2026-08-03", "close": 1.24, "volume": 3504214.0}, {"date": "2026-08-04", "close": 1.315, "volume": 4586761.0}, {"date": "2026-08-05", "close": 1.435, "volume": 6174015.0}, {"date": "2026-08-06", "close": 1.39, "volume": 4241768.0}, {"date": "2026-08-07", "close": 1.415, "volume": 3935502.0}, {"date": "2026-08-10", "close": 1.4, "volume": 1966574.0}, {"date": "2026-08-11", "close": 1.38, "volume": 2681124.0}, {"date": "2026-08-12", "close": 1.37, "volume": 3847710.0}, {"date": "2026-08-13", "close": 1.415, "volume": 3536577.0}, {"date": "2026-08-14", "close": 1.45, "volume": 4734091.0}, {"date": "2026-08-17", "close": 1.48, "volume": 2465801.0}, {"date": "2026-08-18", "close": 1.44, "volume": 1981722.0}, {"date": "2026-08-19", "close": 1.39, "volume": 1903668.0}, {"date": "2026-08-20", "close": 1.475, "volume": 2054061.0}, {"date": "2026-08-21", "close": 1.43, "volume": 1758735.0}, {"date": "2026-08-24", "close": 1.46, "volume": 2188932.0}, {"date": "2026-08-25", "close": 1.525, "volume": 3639575.0}, {"date": "2026-08-26", "close": 1.45, "volume": 3208458.0}, {"date": "2026-08-27", "close": 1.22, "volume": 11521893.0}, {"date": "2026-08-28", "close": 1.23, "volume": 8534958.0}, {"date": "2026-08-31", "close": 1.135, "volume": 5707405.0}, {"date": "2026-09-01", "close": 1.16, "volume": 4154830.0}, {"date": "2026-09-02", "close": 1.075, "volume": 3594026.0}, {"date": "2026-09-03", "close": 1.03, "volume": 3458445.0}, {"date": "2026-09-04", "close": 1.08, "volume": 2152564.0}, {"date": "2026-09-07", "close": 1.05, "volume": 1329494.0}], "refreshing": true}