{"ticker": "AQZ", "overview": {"name": "Alliance Aviation Services Limited", "country": "Australia", "industry": "Transportation"}, "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": "AQZ", "has_prices": true, "as_of": "2026-09-07", "last": 0.66, "prev_close": 0.685, "change": -0.025000000000000022, "change_pct": -0.036496350364963535, "session_volume": 908208.0, "vwap_5": 0.6819655723892, "vwap_20": 0.7633895987160408, "vwap_60": 0.670898580747344, "vwap_250": 0.9629217854916066, "high_52w": 1.401135, "low_52w": 0.48315, "avg_volume_20": 1379294.2, "sessions": 400, "market_cap": {"value": 114394347.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161161", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "Tully", "who_key": "Tully", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tully just moved their AQZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161161", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 951}, {"id": "ASX-03138019", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "Lange", "who_key": "Lange", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Lange changes a holding in AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138019", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "ASX-03137508", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "Lange", "who_key": "Lange", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Lange changes a holding in AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137508", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "ASX-03137079", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137079", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "ASX-03135548", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135548", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "ASX-03134866", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134866", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "ASX-03134287", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "Lange", "who_key": "Lange", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Lange changes a holding in AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134287", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "ASX-03133171", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "Jackson", "who_key": "Jackson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Jackson changes a holding in AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133171", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "ASX3Y-03068647-1", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "James Jackson", "who_key": "James Jackson", "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": "New disclosure: James Jackson and AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03068647", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337911}, {"id": "ASX3Y-03067802-1", "src": "ASX", "ticker": "AQZ", "cik": "", "company": "Alliance Aviation Services Limited", "company_raw": "Alliance Aviation Services Limited", "who": "Simon Lange", "who_key": "Simon Lange", "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": "Simon Lange files a notice on AQZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03067802", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342231}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stewart TULLY", "notice_type": "FINAL", "direct_shares": 133932.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157102-2A1707838", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James JACKSON", "notice_type": "3Y", "direct_shares": 137858.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137589-2A1698147", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Campbell", "notice_type": "3Y", "direct_shares": 160616.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137614-2A1698166", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon LANGE", "notice_type": "3Y", "direct_shares": 635000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138018-2A1698335", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105097-2A1680141", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03070373-2A1661405", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James JACKSON", "notice_type": "3Y", "direct_shares": 100000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03068647-2A1660531", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stanton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lange", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon LANGE", "notice_type": "3Y", "direct_shares": 79925.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03067802-2A1659985", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Korman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tully", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stanton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McMillan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lange", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McMillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tully", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tully", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McMillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McMillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/aqz", "needs_ocr": 0}], "directors": [{"name": "Campbell", "first_seen": "2025-02-19", "last_seen": "2025-11-11", "status": "current", "notices": 3}, {"name": "Tully", "first_seen": "2025-08-22", "last_seen": "2025-11-28", "status": "current", "notices": 3}, {"name": "Korman", "first_seen": "2025-12-05", "last_seen": "2025-12-05", "status": "current", "notices": 1}, {"name": "Stanton", "first_seen": "2025-02-27", "last_seen": "2026-03-12", "status": "current", "notices": 4}, {"name": "Lange", "first_seen": "2025-10-16", "last_seen": "2026-03-12", "status": "current", "notices": 2}, {"name": "Jackson", "first_seen": "2025-02-13", "last_seen": "2026-03-15", "status": "current", "notices": 5}, {"name": "Simon LANGE", "first_seen": "2026-03-12", "last_seen": "2026-09-21", "status": "current", "notices": 2}, {"name": "James JACKSON", "first_seen": "2026-03-15", "last_seen": "2026-09-21", "status": "current", "notices": 2}, {"name": "Bernard Campbell", "first_seen": "2025-02-13", "last_seen": "2026-09-21", "status": "current", "notices": 2}, {"name": "P Housden", "first_seen": "2017-10-23", "last_seen": "2020-07-23", "status": "past", "notices": 6}, {"name": "D Crombie", "first_seen": "2017-10-23", "last_seen": "2020-07-23", "status": "past", "notices": 6}, {"name": "S Padgett", "first_seen": "2017-10-23", "last_seen": "2021-03-12", "status": "past", "notices": 8}, {"name": "S. McMillan", "first_seen": "2021-08-19", "last_seen": "2021-08-19", "status": "past", "notices": 1}, {"name": "L. Schofield", "first_seen": "2021-08-19", "last_seen": "2021-08-19", "status": "past", "notices": 1}, {"name": "S McMillan", "first_seen": "2017-10-23", "last_seen": "2021-11-18", "status": "past", "notices": 13}, {"name": "L Schofield", "first_seen": "2017-10-23", "last_seen": "2021-11-18", "status": "past", "notices": 9}, {"name": "Mark Stanton", "first_seen": "2024-07-09", "last_seen": "2024-07-09", "status": "past", "notices": 1}, {"name": "Scott McMillan", "first_seen": "2024-09-08", "last_seen": "2024-09-08", "status": "past", "notices": 1}, {"name": "James Jackson", "first_seen": "2024-07-09", "last_seen": "2024-09-09", "status": "past", "notices": 3}, {"name": "Padgett", "first_seen": "2024-09-29", "last_seen": "2024-09-29", "status": "past", "notices": 1}, {"name": "McMillan", "first_seen": "2023-12-18", "last_seen": "2025-11-10", "status": "past", "notices": 13}, {"name": "Stewart TULLY", "first_seen": "2026-11-02", "last_seen": "2026-11-02", "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": "2026-11-02", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Tully", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157102-2A1707838"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Correction to 2026 NOM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156318-2A1707462"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - AQZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154267-2A1706588"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - AQZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154211-2A1706570"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153405-2A1706232"}], "performance": {"ticker": "AQZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-12-20", "close": 1.594395, "volume": 1236029.0}, {"date": "2011-12-21", "close": 1.64271, "volume": 576524.0}, {"date": "2011-12-22", "close": 1.54608, "volume": 304393.0}, {"date": "2011-12-28", "close": 1.594395, "volume": 20698.0}, {"date": "2011-12-29", "close": 1.594395, "volume": 15166.0}, {"date": "2011-12-30", "close": 1.594395, "volume": 47769.0}, {"date": "2012-01-04", "close": 1.594395, "volume": 48670.0}, {"date": "2012-01-05", "close": 1.594395, "volume": 9831.0}, {"date": "2012-01-06", "close": 1.575069, "volume": 10349.0}, {"date": "2012-01-09", "close": 1.613721, "volume": 15885.0}, {"date": "2012-01-10", "close": 1.594395, "volume": 223391.0}, {"date": "2012-01-11", "close": 1.613721, "volume": 3105.0}, {"date": "2012-01-12", "close": 1.613721, "volume": 8279.0}, {"date": "2012-01-13", "close": 1.594395, "volume": 127607.0}, {"date": "2012-01-16", "close": 1.662036, "volume": 244282.0}, {"date": "2012-01-17", "close": 1.64271, "volume": 22728.0}, {"date": "2012-01-18", "close": 1.671699, "volume": 1035.0}, {"date": "2012-01-19", "close": 1.691025, "volume": 21307.0}, {"date": "2012-01-20", "close": 1.729677, "volume": 35661.0}, {"date": "2012-01-23", "close": 1.729677, "volume": 116790.0}, {"date": "2012-01-24", "close": 1.8794535, "volume": 101562.0}, {"date": "2012-01-25", "close": 1.8987795, "volume": 74242.0}, {"date": "2012-01-27", "close": 1.83597, "volume": 13345.0}, {"date": "2012-01-30", "close": 1.864959, "volume": 2070.0}, {"date": "2012-01-31", "close": 1.83597, "volume": 6313.0}, {"date": "2012-02-01", "close": 1.83597, "volume": 6209.0}, {"date": "2012-02-02", "close": 2.009904, "volume": 436962.0}, {"date": "2012-02-03", "close": 1.980915, "volume": 20267.0}, {"date": "2012-02-06", "close": 1.980915, "volume": 11830.0}, {"date": "2012-02-07", "close": 1.980915, "volume": 797.0}, {"date": "2012-02-09", "close": 1.893948, "volume": 517443.0}, {"date": "2012-02-10", "close": 1.893948, "volume": 14702.0}, {"date": "2012-02-13", "close": 1.893948, "volume": 9314.0}, {"date": "2012-02-14", "close": 1.903611, "volume": 776888.0}, {"date": "2012-02-16", "close": 1.884285, "volume": 7244.0}, {"date": "2012-02-17", "close": 1.884285, "volume": 5244712.0}, {"date": "2012-02-20", "close": 1.826307, "volume": 3514.0}, {"date": "2012-02-22", "close": 1.864959, "volume": 68354.0}, {"date": "2012-02-23", "close": 1.884285, "volume": 1364544.0}, {"date": "2012-02-24", "close": 1.884285, "volume": 246519.0}, {"date": "2012-02-27", "close": 1.884285, "volume": 1035.0}, {"date": "2012-02-29", "close": 1.9326, "volume": 86585.0}, {"date": "2012-03-01", "close": 2.096871, "volume": 5702.0}, {"date": "2012-03-05", "close": 1.980915, "volume": 61117.0}, {"date": "2012-03-06", "close": 1.7441715, "volume": 27397.0}, {"date": "2012-03-09", "close": 1.845633, "volume": 144883.0}, {"date": "2012-03-12", "close": 1.884285, "volume": 144883.0}, {"date": "2012-03-15", "close": 1.9326, "volume": 78197.0}, {"date": "2012-03-16", "close": 1.980915, "volume": 25032.0}, {"date": "2012-03-19", "close": 1.9326, "volume": 13163.0}, {"date": "2012-03-20", "close": 1.980915, "volume": 5588.0}, {"date": "2012-03-21", "close": 2.077545, "volume": 962.0}, {"date": "2012-03-23", "close": 2.02923, "volume": 3344.0}, {"date": "2012-03-26", "close": 1.980915, "volume": 129.0}, {"date": "2012-03-28", "close": 2.000241, "volume": 46458.0}, {"date": "2012-03-29", "close": 2.02923, "volume": 38945.0}, {"date": "2012-03-30", "close": 2.058219, "volume": 285576.0}, {"date": "2012-04-03", "close": 2.087208, "volume": 1604.0}, {"date": "2012-04-05", "close": 2.241816, "volume": 34748.0}, {"date": "2012-04-10", "close": 2.174175, "volume": 14700.0}, {"date": "2012-04-11", "close": 2.12586, "volume": 125603.0}, {"date": "2012-04-12", "close": 2.164512, "volume": 229277.0}, {"date": "2012-04-13", "close": 2.145186, "volume": 621029.0}, {"date": "2012-04-17", "close": 2.145186, "volume": 5188.0}, {"date": "2012-04-18", "close": 2.12586, "volume": 17722.0}, {"date": "2012-04-20", "close": 2.12586, "volume": 2173.0}, {"date": "2012-04-23", "close": 2.154849, "volume": 5537.0}, {"date": "2012-04-27", "close": 2.154849, "volume": 711.0}, {"date": "2012-05-01", "close": 2.183838, "volume": 2199.0}, {"date": "2012-05-02", "close": 2.203164, "volume": 3371.0}, {"date": "2012-05-03", "close": 2.22249, "volume": 1112.0}, {"date": "2012-05-04", "close": 2.203164, "volume": 2368.0}, {"date": "2012-05-07", "close": 2.174175, "volume": 14946.0}, {"date": "2012-05-08", "close": 2.154849, "volume": 144363.0}, {"date": "2012-05-09", "close": 2.174175, "volume": 8536.0}, {"date": "2012-05-11", "close": 2.22249, "volume": 6106.0}, {"date": "2012-05-14", "close": 2.22249, "volume": 2326.0}, {"date": "2012-05-16", "close": 2.12586, "volume": 4818.0}, {"date": "2012-05-23", "close": 2.154849, "volume": 160613.0}, {"date": "2012-05-24", "close": 2.154849, "volume": 68.0}, {"date": "2012-05-29", "close": 2.12586, "volume": 18110.0}, {"date": "2012-05-31", "close": 2.174175, "volume": 622995.0}, {"date": "2012-06-06", "close": 2.174175, "volume": 18835.0}, {"date": "2012-06-07", "close": 2.174175, "volume": 1573.0}, {"date": "2012-06-25", "close": 2.116197, "volume": 103405.0}, {"date": "2012-06-26", "close": 2.096871, "volume": 10396.0}, {"date": "2012-06-27", "close": 2.106534, "volume": 19884.0}, {"date": "2012-06-29", "close": 2.096871, "volume": 5689.0}, {"date": "2012-07-02", "close": 2.077545, "volume": 207.0}, {"date": "2012-07-03", "close": 2.096871, "volume": 828.0}, {"date": "2012-07-11", "close": 2.02923, "volume": 19352.0}, {"date": "2012-07-12", "close": 2.02923, "volume": 5174.0}, {"date": "2012-07-16", "close": 2.02923, "volume": 57278.0}, {"date": "2012-07-18", "close": 1.980915, "volume": 2477.0}, {"date": "2012-07-19", "close": 1.980915, "volume": 3519.0}, {"date": "2012-07-20", "close": 1.980915, "volume": 20698.0}, {"date": "2012-07-24", "close": 1.980915, "volume": 15584.0}, {"date": "2012-07-27", "close": 1.980915, "volume": 1136976.0}, {"date": "2012-07-30", "close": 1.990578, "volume": 647.0}, {"date": "2012-08-01", "close": 1.990578, "volume": 61472.0}, {"date": "2012-08-02", "close": 1.980915, "volume": 2603.0}, {"date": "2012-08-03", "close": 1.980915, "volume": 2603.0}, {"date": "2012-08-09", "close": 1.980915, "volume": 146799.0}, {"date": "2012-08-10", "close": 1.980915, "volume": 5174.0}, {"date": "2012-08-13", "close": 1.980915, "volume": 35503.0}, {"date": "2012-08-15", "close": 1.980915, "volume": 2504.0}, {"date": "2012-08-20", "close": 1.9326, "volume": 827900.0}, {"date": "2012-08-21", "close": 1.9326, "volume": 2992183.0}, {"date": "2012-08-23", "close": 2.048556, "volume": 232950.0}, {"date": "2012-08-24", "close": 2.077545, "volume": 517.0}, {"date": "2012-08-27", "close": 2.048556, "volume": 13039.0}, {"date": "2012-08-28", "close": 2.02923, "volume": 19830.0}, {"date": "2012-08-31", "close": 2.019567, "volume": 53814.0}, {"date": "2012-09-03", "close": 2.02923, "volume": 52054.0}, {"date": "2012-09-07", "close": 2.02923, "volume": 25642.0}, {"date": "2012-09-10", "close": 2.087208, "volume": 16558.0}, {"date": "2012-09-11", "close": 2.12586, "volume": 165580.0}, {"date": "2012-09-12", "close": 2.12586, "volume": 272284.0}, {"date": "2012-09-13", "close": 2.12586, "volume": 30513.0}, {"date": "2012-09-19", "close": 2.12586, "volume": 14385.0}, {"date": "2012-09-26", "close": 1.980915, "volume": 16455.0}, {"date": "2012-10-04", "close": 1.9326, "volume": 38083.0}, {"date": "2012-10-05", "close": 1.9326, "volume": 22758.0}, {"date": "2012-10-08", "close": 1.884285, "volume": 72441.0}, {"date": "2012-10-09", "close": 1.9326, "volume": 6146.0}, {"date": "2012-10-17", "close": 1.961589, "volume": 4140.0}, {"date": "2012-10-22", "close": 1.9326, "volume": 1717.0}, {"date": "2012-10-23", "close": 1.980915, "volume": 14488.0}, {"date": "2012-10-24", "close": 1.9326, "volume": 22457.0}, {"date": "2012-10-25", "close": 1.9326, "volume": 92978.0}, {"date": "2012-10-26", "close": 1.9326, "volume": 3547.0}, {"date": "2012-11-07", "close": 1.9326, "volume": 44900.0}, {"date": "2012-11-09", "close": 1.797318, "volume": 39158.0}, {"date": "2012-11-13", "close": 1.83597, "volume": 35232.0}, {"date": "2012-11-14", "close": 1.8311385, "volume": 7679.0}, {"date": "2012-11-15", "close": 1.8118125, "volume": 4451.0}, {"date": "2012-11-16", "close": 1.8021495, "volume": 1947.0}, {"date": "2012-11-19", "close": 1.8021495, "volume": 1669.0}, {"date": "2012-11-20", "close": 1.758666, "volume": 12056.0}, {"date": "2012-11-23", "close": 1.768329, "volume": 28314.0}, {"date": "2012-11-27", "close": 1.768329, "volume": 10919.0}, {"date": "2012-11-28", "close": 1.73934, "volume": 19616.0}, {"date": "2012-11-29", "close": 1.777992, "volume": 1613.0}, {"date": "2012-11-30", "close": 1.777992, "volume": 46919.0}, {"date": "2012-12-03", "close": 1.777992, "volume": 3631.0}, {"date": "2012-12-04", "close": 1.777992, "volume": 4087.0}, {"date": "2012-12-05", "close": 1.768329, "volume": 31643.0}, {"date": "2012-12-07", "close": 1.73934, "volume": 149142.0}, {"date": "2012-12-10", "close": 1.768329, "volume": 23595.0}, {"date": "2012-12-11", "close": 1.73934, "volume": 51744.0}, {"date": "2012-12-13", "close": 1.700688, "volume": 13039.0}, {"date": "2012-12-14", "close": 1.73934, "volume": 278889.0}, {"date": "2012-12-18", "close": 1.768329, "volume": 7485.0}, {"date": "2012-12-19", "close": 1.797318, "volume": 4933.0}, {"date": "2012-12-21", "close": 1.787655, "volume": 1433.0}, {"date": "2012-12-24", "close": 1.758666, "volume": 8279.0}, {"date": "2012-12-28", "close": 1.787655, "volume": 41395.0}, {"date": "2013-01-03", "close": 1.787655, "volume": 20698.0}, {"date": "2013-01-07", "close": 1.797318, "volume": 2742.0}, {"date": "2013-01-08", "close": 1.787655, "volume": 12212.0}, {"date": "2013-01-10", "close": 1.797318, "volume": 5174.0}, {"date": "2013-01-11", "close": 1.787655, "volume": 1130.0}, {"date": "2013-01-14", "close": 1.787655, "volume": 577682.0}, {"date": "2013-01-15", "close": 1.806981, "volume": 43503.0}, {"date": "2013-01-16", "close": 1.816644, "volume": 36058.0}, {"date": "2013-01-17", "close": 1.816644, "volume": 36221.0}, {"date": "2013-01-22", "close": 1.845633, "volume": 21215.0}, {"date": "2013-01-23", "close": 1.874622, "volume": 23802.0}, {"date": "2013-01-24", "close": 1.845633, "volume": 24045.0}, {"date": "2013-01-25", "close": 1.874622, "volume": 17616.0}, {"date": "2013-01-29", "close": 1.884285, "volume": 23.0}, {"date": "2013-01-30", "close": 1.845633, "volume": 128080.0}, {"date": "2013-02-01", "close": 1.845633, "volume": 5174.0}, {"date": "2013-02-04", "close": 1.845633, "volume": 29158.0}, {"date": "2013-02-05", "close": 1.816644, "volume": 42508.0}, {"date": "2013-02-06", "close": 1.874622, "volume": 103488.0}, {"date": "2013-02-07", "close": 1.8504645, "volume": 48432.0}, {"date": "2013-02-08", "close": 1.8504645, "volume": 622900.0}, {"date": "2013-02-11", "close": 1.855296, "volume": 13666.0}, {"date": "2013-02-12", "close": 1.864959, "volume": 26389.0}, {"date": "2013-02-13", "close": 1.855296, "volume": 7394.0}, {"date": "2013-02-14", "close": 1.855296, "volume": 1169.0}, {"date": "2013-02-18", "close": 1.855296, "volume": 36221.0}, {"date": "2013-02-19", "close": 1.855296, "volume": 5174.0}, {"date": "2013-02-20", "close": 1.980915, "volume": 284246.0}, {"date": "2013-02-21", "close": 1.9326, "volume": 174097.0}, {"date": "2013-02-22", "close": 1.980915, "volume": 63893.0}, {"date": "2013-02-25", "close": 1.9326, "volume": 79496.0}, {"date": "2013-02-26", "close": 1.942263, "volume": 72441.0}, {"date": "2013-02-27", "close": 2.02923, "volume": 284675.0}, {"date": "2013-02-28", "close": 2.077545, "volume": 51744.0}, {"date": "2013-03-01", "close": 2.077545, "volume": 9958.0}, {"date": "2013-03-04", "close": 2.077545, "volume": 11901.0}, {"date": "2013-03-05", "close": 2.251479, "volume": 34659.0}, {"date": "2013-03-06", "close": 2.12586, "volume": 20880.0}, {"date": "2013-03-07", "close": 2.02923, "volume": 517.0}, {"date": "2013-03-08", "close": 1.980915, "volume": 11332.0}, {"date": "2013-03-13", "close": 1.980915, "volume": 2587.0}, {"date": "2013-03-14", "close": 1.980915, "volume": 1759.0}, {"date": "2013-03-15", "close": 1.9326, "volume": 16232.0}, {"date": "2013-03-18", "close": 1.884285, "volume": 97443.0}, {"date": "2013-03-19", "close": 1.9326, "volume": 8661.0}, {"date": "2013-03-20", "close": 1.990578, "volume": 37911.0}, {"date": "2013-03-21", "close": 2.019567, "volume": 512565.0}, {"date": "2013-03-22", "close": 1.980915, "volume": 156021.0}, {"date": "2013-03-25", "close": 2.009904, "volume": 13.0}, {"date": "2013-03-26", "close": 1.980915, "volume": 3470.0}, {"date": "2013-03-27", "close": 1.980915, "volume": 275919.0}, {"date": "2013-03-28", "close": 1.980915, "volume": 26473.0}, {"date": "2013-04-03", "close": 1.9326, "volume": 41724.0}, {"date": "2013-04-04", "close": 1.971252, "volume": 10582.0}, {"date": "2013-04-05", "close": 1.971252, "volume": 258.0}, {"date": "2013-04-08", "close": 1.971252, "volume": 521.0}, {"date": "2013-04-09", "close": 1.9181055, "volume": 660.0}, {"date": "2013-04-10", "close": 1.913274, "volume": 19744.0}, {"date": "2013-04-11", "close": 1.942263, "volume": 3.0}, {"date": "2013-04-12", "close": 1.9181055, "volume": 663.0}, {"date": "2013-04-15", "close": 1.942263, "volume": 3.0}, {"date": "2013-04-16", "close": 1.9326, "volume": 20027.0}, {"date": "2013-04-17", "close": 1.9326, "volume": 517.0}, {"date": "2013-04-18", "close": 1.884285, "volume": 20180.0}, {"date": "2013-04-22", "close": 1.884285, "volume": 2070.0}, {"date": "2013-04-23", "close": 1.83597, "volume": 18877.0}, {"date": "2013-04-24", "close": 1.83597, "volume": 1035.0}, {"date": "2013-04-26", "close": 1.83597, "volume": 441.0}, {"date": "2013-04-29", "close": 1.73934, "volume": 2766.0}, {"date": "2013-04-30", "close": 1.7441715, "volume": 1570150.0}, {"date": "2013-05-01", "close": 1.7248455, "volume": 245170.0}, {"date": "2013-05-02", "close": 1.73934, "volume": 20482.0}, {"date": "2013-05-03", "close": 1.73934, "volume": 7969.0}, {"date": "2013-05-06", "close": 1.7248455, "volume": 42931.0}, {"date": "2013-05-07", "close": 1.73934, "volume": 28526.0}, {"date": "2013-05-08", "close": 1.7248455, "volume": 39107.0}, {"date": "2013-05-09", "close": 1.73934, "volume": 21251.0}, {"date": "2013-05-10", "close": 1.73934, "volume": 1399.0}, {"date": "2013-05-13", "close": 1.691025, "volume": 136519.0}, {"date": "2013-05-14", "close": 1.7345085, "volume": 24930.0}, {"date": "2013-05-15", "close": 1.6765305, "volume": 9431.0}, {"date": "2013-05-16", "close": 1.613721, "volume": 7731.0}, {"date": "2013-05-17", "close": 1.594395, "volume": 7250.0}, {"date": "2013-05-20", "close": 1.6378785, "volume": 21728.0}, {"date": "2013-05-21", "close": 1.623384, "volume": 51226.0}, {"date": "2013-05-22", "close": 1.64271, "volume": 632.0}, {"date": "2013-05-23", "close": 1.64271, "volume": 79622.0}, {"date": "2013-05-24", "close": 1.64271, "volume": 11.0}, {"date": "2013-05-27", "close": 1.691025, "volume": 10.0}, {"date": "2013-05-28", "close": 1.633047, "volume": 235933.0}, {"date": "2013-05-29", "close": 1.681362, "volume": 665318.0}, {"date": "2013-05-30", "close": 1.594395, "volume": 10937.0}, {"date": "2013-05-31", "close": 1.4639445, "volume": 26002.0}, {"date": "2013-06-03", "close": 1.517091, "volume": 14113.0}, {"date": "2013-06-04", "close": 1.517091, "volume": 23571.0}, {"date": "2013-06-05", "close": 1.5412485, "volume": 1009186.0}, {"date": "2013-06-12", "close": 1.662036, "volume": 237727.0}, {"date": "2013-06-13", "close": 1.594395, "volume": 11749.0}, {"date": "2013-06-14", "close": 1.64271, "volume": 6757.0}, {"date": "2013-06-17", "close": 1.54608, "volume": 768230.0}, {"date": "2013-06-19", "close": 1.54608, "volume": 13739.0}, {"date": "2013-06-20", "close": 1.54608, "volume": 12683.0}, {"date": "2013-06-21", "close": 1.710351, "volume": 63809.0}, {"date": "2013-06-25", "close": 1.8311385, "volume": 15385.0}, {"date": "2013-06-28", "close": 1.73934, "volume": 5174.0}, {"date": "2013-07-02", "close": 1.710351, "volume": 21872.0}, {"date": "2013-07-03", "close": 1.652373, "volume": 2673.0}, {"date": "2013-07-04", "close": 1.681362, "volume": 20509.0}, {"date": "2013-07-05", "close": 1.700688, "volume": 9884.0}, {"date": "2013-07-08", "close": 1.700688, "volume": 5735.0}, {"date": "2013-07-09", "close": 1.729677, "volume": 4103.0}, {"date": "2013-07-11", "close": 1.6765305, "volume": 1.0}, {"date": "2013-07-12", "close": 1.729677, "volume": 1934.0}, {"date": "2013-07-15", "close": 1.729677, "volume": 11986.0}, {"date": "2013-07-16", "close": 1.768329, "volume": 11963.0}, {"date": "2013-07-17", "close": 1.768329, "volume": 589291.0}, {"date": "2013-07-18", "close": 1.749003, "volume": 108.0}, {"date": "2013-07-19", "close": 1.777992, "volume": 7990.0}, {"date": "2013-07-22", "close": 1.7828235, "volume": 16220.0}, {"date": "2013-07-23", "close": 1.7828235, "volume": 848.0}, {"date": "2013-07-24", "close": 1.7828235, "volume": 2833.0}, {"date": "2013-07-26", "close": 1.768329, "volume": 5174.0}, {"date": "2013-07-29", "close": 1.768329, "volume": 1620.0}, {"date": "2013-07-30", "close": 1.681362, "volume": 682.0}, {"date": "2013-07-31", "close": 1.681362, "volume": 1.0}, {"date": "2013-08-01", "close": 1.681362, "volume": 1.0}, {"date": "2013-08-02", "close": 1.710351, "volume": 7.0}, {"date": "2013-08-05", "close": 1.720014, "volume": 517.0}, {"date": "2013-08-07", "close": 1.73934, "volume": 27834.0}, {"date": "2013-08-08", "close": 1.720014, "volume": 16332.0}, {"date": "2013-08-09", "close": 1.720014, "volume": 3982.0}, {"date": "2013-08-14", "close": 1.710351, "volume": 5121.0}, {"date": "2013-08-15", "close": 1.633047, "volume": 17605.0}, {"date": "2013-08-16", "close": 1.633047, "volume": 58678.0}, {"date": "2013-08-19", "close": 1.633047, "volume": 19874.0}, {"date": "2013-08-20", "close": 1.64271, "volume": 14.0}, {"date": "2013-08-22", "close": 1.64271, "volume": 18.0}, {"date": "2013-08-23", "close": 1.594395, "volume": 49633.0}, {"date": "2013-08-26", "close": 1.565406, "volume": 12078.0}, {"date": "2013-08-27", "close": 1.575069, "volume": 9961.0}, {"date": "2013-08-28", "close": 1.575069, "volume": 5012.0}, {"date": "2013-08-29", "close": 1.565406, "volume": 1923.0}, {"date": "2013-08-30", "close": 1.5702375, "volume": 12077.0}, {"date": "2013-09-02", "close": 1.54608, "volume": 42102.0}, {"date": "2013-09-03", "close": 1.5895635, "volume": 29082.0}, {"date": "2013-09-04", "close": 1.5895635, "volume": 331.0}, {"date": "2013-09-05", "close": 1.517091, "volume": 505914.0}, {"date": "2013-09-06", "close": 1.54608, "volume": 21474.0}, {"date": "2013-09-09", "close": 1.497765, "volume": 339733.0}, {"date": "2013-09-10", "close": 1.468776, "volume": 143949.0}, {"date": "2013-09-11", "close": 1.439787, "volume": 48016.0}, {"date": "2013-09-12", "close": 1.44945, "volume": 81341.0}, {"date": "2013-09-13", "close": 1.430124, "volume": 3924.0}, {"date": "2013-09-16", "close": 1.439787, "volume": 98034.0}, {"date": "2013-09-17", "close": 1.430124, "volume": 72368.0}, {"date": "2013-09-18", "close": 1.430124, "volume": 70600.0}, {"date": "2013-09-19", "close": 1.430124, "volume": 62610.0}, {"date": "2013-09-20", "close": 1.430124, "volume": 16317.0}, {"date": "2013-09-24", "close": 1.4639445, "volume": 721222.0}, {"date": "2013-09-25", "close": 1.468776, "volume": 14153.0}, {"date": "2013-09-26", "close": 1.497765, "volume": 8962.0}, {"date": "2013-09-27", "close": 1.497765, "volume": 8486.0}, {"date": "2013-09-30", "close": 1.478439, "volume": 54226.0}, {"date": "2013-10-01", "close": 1.5412485, "volume": 191700.0}, {"date": "2013-10-02", "close": 1.594395, "volume": 40019.0}, {"date": "2013-10-03", "close": 1.575069, "volume": 12611.0}, {"date": "2013-10-04", "close": 1.584732, "volume": 1310.0}, {"date": "2013-10-07", "close": 1.584732, "volume": 3774.0}, {"date": "2013-10-08", "close": 1.575069, "volume": 4756.0}, {"date": "2013-10-09", "close": 1.584732, "volume": 23345.0}, {"date": "2013-10-10", "close": 1.575069, "volume": 8796.0}, {"date": "2013-10-11", "close": 1.6282155, "volume": 69781.0}, {"date": "2013-10-14", "close": 1.594395, "volume": 13400.0}, {"date": "2013-10-15", "close": 1.64271, "volume": 5749.0}, {"date": "2013-10-16", "close": 1.604058, "volume": 13347.0}, {"date": "2013-10-17", "close": 1.6185525, "volume": 753.0}, {"date": "2013-10-18", "close": 1.604058, "volume": 19992.0}, {"date": "2013-10-21", "close": 1.633047, "volume": 12631.0}, {"date": "2013-10-22", "close": 1.613721, "volume": 25212.0}, {"date": "2013-10-23", "close": 1.6088895, "volume": 84075.0}, {"date": "2013-10-24", "close": 1.575069, "volume": 119691.0}, {"date": "2013-10-25", "close": 1.594395, "volume": 1190.0}, {"date": "2013-10-28", "close": 1.5992265, "volume": 38497.0}, {"date": "2013-10-29", "close": 1.594395, "volume": 612.0}, {"date": "2013-10-30", "close": 1.594395, "volume": 990.0}, {"date": "2013-10-31", "close": 1.594395, "volume": 36738.0}, {"date": "2013-11-01", "close": 1.594395, "volume": 31831.0}, {"date": "2013-11-04", "close": 1.5509115, "volume": 498780.0}, {"date": "2013-11-05", "close": 1.565406, "volume": 10266.0}, {"date": "2013-11-06", "close": 1.594395, "volume": 23032.0}, {"date": "2013-11-07", "close": 1.594395, "volume": 9258.0}, {"date": "2013-11-08", "close": 1.633047, "volume": 1257.0}, {"date": "2013-11-11", "close": 1.681362, "volume": 11888.0}, {"date": "2013-11-12", "close": 1.681362, "volume": 20237.0}, {"date": "2013-11-13", "close": 1.594395, "volume": 14274.0}, {"date": "2013-11-14", "close": 1.623384, "volume": 1218.0}, {"date": "2013-11-25", "close": 1.623384, "volume": 243187.0}, {"date": "2013-11-26", "close": 1.613721, "volume": 11189.0}, {"date": "2013-11-27", "close": 1.594395, "volume": 6388.0}, {"date": "2013-11-28", "close": 1.5799005, "volume": 30055.0}, {"date": "2013-11-29", "close": 1.536417, "volume": 6965.0}, {"date": "2013-12-02", "close": 1.526754, "volume": 18866.0}, {"date": "2013-12-04", "close": 1.517091, "volume": 139650.0}, {"date": "2013-12-09", "close": 1.526754, "volume": 5245.0}, {"date": "2013-12-10", "close": 1.4639445, "volume": 32652.0}, {"date": "2013-12-12", "close": 1.459113, "volume": 72363.0}, {"date": "2013-12-13", "close": 1.468776, "volume": 26073.0}, {"date": "2013-12-16", "close": 1.44945, "volume": 6918.0}, {"date": "2013-12-18", "close": 1.410798, "volume": 13135.0}, {"date": "2013-12-19", "close": 1.439787, "volume": 1814.0}, {"date": "2013-12-20", "close": 1.468776, "volume": 6309.0}, {"date": "2013-12-23", "close": 1.381809, "volume": 27478.0}, {"date": "2013-12-27", "close": 1.381809, "volume": 731849.0}, {"date": "2013-12-31", "close": 1.391472, "volume": 15847.0}, {"date": "2014-01-02", "close": 1.410798, "volume": 51533.0}, {"date": "2014-01-03", "close": 1.381809, "volume": 2587.0}, {"date": "2014-01-06", "close": 1.3479885, "volume": 28813.0}, {"date": "2014-01-07", "close": 1.343157, "volume": 21920.0}, {"date": "2014-01-08", "close": 1.333494, "volume": 6872.0}, {"date": "2014-01-09", "close": 1.333494, "volume": 18846.0}, {"date": "2014-01-10", "close": 1.304505, "volume": 32283.0}, {"date": "2014-01-13", "close": 1.25619, "volume": 66062.0}, {"date": "2014-01-14", "close": 1.3189995, "volume": 615064.0}, {"date": "2014-01-15", "close": 1.314168, "volume": 3896.0}, {"date": "2014-01-16", "close": 1.25619, "volume": 527476.0}, {"date": "2014-01-17", "close": 1.25619, "volume": 115906.0}, {"date": "2014-01-20", "close": 1.25619, "volume": 7805.0}, {"date": "2014-01-21", "close": 1.333494, "volume": 11865.0}, {"date": "2014-01-22", "close": 1.35282, "volume": 1782867.0}, {"date": "2014-01-23", "close": 1.391472, "volume": 34737.0}, {"date": "2014-01-24", "close": 1.372146, "volume": 5845.0}, {"date": "2014-01-28", "close": 1.372146, "volume": 1863.0}, {"date": "2014-01-29", "close": 1.372146, "volume": 2966.0}, {"date": "2014-01-30", "close": 1.439787, "volume": 15024.0}, {"date": "2014-01-31", "close": 1.4736075, "volume": 67332.0}, {"date": "2014-02-03", "close": 1.497765, "volume": 13982.0}, {"date": "2014-02-04", "close": 1.44945, "volume": 15592.0}, {"date": "2014-02-05", "close": 1.420461, "volume": 21230.0}, {"date": "2014-02-06", "close": 1.420461, "volume": 6442.0}, {"date": "2014-02-07", "close": 1.4542815, "volume": 22013.0}, {"date": "2014-02-10", "close": 1.4349555, "volume": 7053.0}, {"date": "2014-02-11", "close": 1.44945, "volume": 33.0}, {"date": "2014-02-12", "close": 1.314168, "volume": 17844.0}, {"date": "2014-02-13", "close": 1.236864, "volume": 20607.0}, {"date": "2014-02-14", "close": 1.188549, "volume": 69278.0}, {"date": "2014-02-17", "close": 1.207875, "volume": 90730.0}, {"date": "2014-02-18", "close": 1.207875, "volume": 23567.0}, {"date": "2014-02-19", "close": 1.25619, "volume": 15523.0}, {"date": "2014-02-20", "close": 1.246527, "volume": 31730.0}, {"date": "2014-02-21", "close": 1.246527, "volume": 1064890.0}, {"date": "2014-02-25", "close": 1.25619, "volume": 19973.0}, {"date": "2014-02-26", "close": 1.2416955, "volume": 10687.0}, {"date": "2014-02-27", "close": 1.207875, "volume": 20115.0}, {"date": "2014-02-28", "close": 1.188549, "volume": 31460.0}, {"date": "2014-03-03", "close": 1.207875, "volume": 20482.0}, {"date": "2014-03-04", "close": 1.207875, "volume": 7978.0}, {"date": "2014-03-05", "close": 1.198212, "volume": 10333.0}, {"date": "2014-03-06", "close": 1.178886, "volume": 20418.0}, {"date": "2014-03-07", "close": 1.1257395, "volume": 11728.0}, {"date": "2014-03-10", "close": 1.188549, "volume": 8508.0}, {"date": "2014-03-11", "close": 1.207875, "volume": 106102.0}, {"date": "2014-03-12", "close": 1.207875, "volume": 13009.0}, {"date": "2014-03-13", "close": 1.1933805, "volume": 2936021.0}, {"date": "2014-03-14", "close": 1.188549, "volume": 3461.0}, {"date": "2014-03-17", "close": 1.2127065, "volume": 39118.0}, {"date": "2014-03-18", "close": 1.217538, "volume": 2070.0}, {"date": "2014-03-19", "close": 1.207875, "volume": 30399.0}, {"date": "2014-03-20", "close": 1.227201, "volume": 24858.0}, {"date": "2014-03-21", "close": 1.25619, "volume": 74115.0}, {"date": "2014-03-24", "close": 1.265853, "volume": 24886.0}, {"date": "2014-03-25", "close": 1.2706845, "volume": 63873.0}, {"date": "2014-03-27", "close": 1.285179, "volume": 12467.0}, {"date": "2014-03-31", "close": 1.275516, "volume": 2587.0}, {"date": "2014-04-01", "close": 1.275516, "volume": 8796.0}, {"date": "2014-04-02", "close": 1.2803475, "volume": 35261.0}, {"date": "2014-04-04", "close": 1.285179, "volume": 27185.0}, {"date": "2014-04-07", "close": 1.2900105, "volume": 6623.0}, {"date": "2014-04-08", "close": 1.275516, "volume": 32660.0}, {"date": "2014-04-09", "close": 1.275516, "volume": 604497.0}, {"date": "2014-04-10", "close": 1.285179, "volume": 10298.0}, {"date": "2014-04-11", "close": 1.275516, "volume": 209557.0}, {"date": "2014-04-14", "close": 1.275516, "volume": 135569.0}, {"date": "2014-04-15", "close": 1.275516, "volume": 4760.0}, {"date": "2014-04-16", "close": 1.265853, "volume": 143434.0}, {"date": "2014-04-22", "close": 1.2706845, "volume": 8583.0}, {"date": "2014-04-23", "close": 1.2706845, "volume": 8545.0}, {"date": "2014-04-28", "close": 1.25619, "volume": 3105.0}, {"date": "2014-04-29", "close": 1.2706845, "volume": 57896.0}, {"date": "2014-05-02", "close": 1.246527, "volume": 3177.0}, {"date": "2014-05-05", "close": 1.188549, "volume": 41488.0}, {"date": "2014-05-06", "close": 1.1740545, "volume": 226448.0}, {"date": "2014-05-07", "close": 1.15956, "volume": 69722.0}, {"date": "2014-05-08", "close": 1.15956, "volume": 49328.0}, {"date": "2014-05-12", "close": 1.1354025, "volume": 24175.0}, {"date": "2014-05-13", "close": 1.140234, "volume": 232373.0}, {"date": "2014-05-14", "close": 1.1354025, "volume": 94277.0}, {"date": "2014-05-15", "close": 1.120908, "volume": 67919.0}, {"date": "2014-05-16", "close": 1.178886, "volume": 262292.0}, {"date": "2014-05-19", "close": 1.217538, "volume": 185233.0}, {"date": "2014-05-20", "close": 1.198212, "volume": 44486.0}, {"date": "2014-05-21", "close": 1.149897, "volume": 463104.0}, {"date": "2014-05-22", "close": 1.149897, "volume": 32364.0}, {"date": "2014-05-23", "close": 1.140234, "volume": 65611.0}, {"date": "2014-05-26", "close": 1.140234, "volume": 46694.0}, {"date": "2014-05-27", "close": 1.130571, "volume": 93345.0}, {"date": "2014-05-28", "close": 1.0967505, "volume": 53753.0}, {"date": "2014-05-29", "close": 1.111245, "volume": 386092.0}, {"date": "2014-05-30", "close": 1.1160765, "volume": 310290.0}, {"date": "2014-06-02", "close": 1.111245, "volume": 186534.0}, {"date": "2014-06-03", "close": 1.091919, "volume": 65611.0}, {"date": "2014-06-04", "close": 1.0387725, "volume": 111809.0}, {"date": "2014-06-05", "close": 1.053267, "volume": 103059.0}, {"date": "2014-06-06", "close": 1.053267, "volume": 37382.0}, {"date": "2014-06-10", "close": 1.0484355, "volume": 104311.0}, {"date": "2014-06-11", "close": 1.0580985, "volume": 4926.0}, {"date": "2014-06-13", "close": 1.0870875, "volume": 2631823.0}, {"date": "2014-06-16", "close": 1.0870875, "volume": 116348.0}, {"date": "2014-06-17", "close": 1.091919, "volume": 71030.0}, {"date": "2014-06-18", "close": 1.091919, "volume": 14549.0}, {"date": "2014-06-19", "close": 1.072593, "volume": 1.0}, {"date": "2014-06-20", "close": 1.0387725, "volume": 785176.0}, {"date": "2014-06-23", "close": 1.053267, "volume": 25368.0}, {"date": "2014-06-24", "close": 1.0870875, "volume": 13922.0}, {"date": "2014-06-25", "close": 1.072593, "volume": 35079.0}, {"date": "2014-06-26", "close": 1.091919, "volume": 38721.0}, {"date": "2014-06-27", "close": 1.111245, "volume": 494458.0}, {"date": "2014-06-30", "close": 1.0870875, "volume": 55725.0}, {"date": "2014-07-01", "close": 1.1064135, "volume": 4528.0}, {"date": "2014-07-02", "close": 1.0870875, "volume": 524609.0}, {"date": "2014-07-03", "close": 1.1354025, "volume": 30957.0}, {"date": "2014-07-04", "close": 1.149897, "volume": 9129.0}, {"date": "2014-07-07", "close": 1.120908, "volume": 94859.0}, {"date": "2014-07-08", "close": 1.130571, "volume": 13120.0}, {"date": "2014-07-09", "close": 1.120908, "volume": 5485.0}, {"date": "2014-07-10", "close": 1.130571, "volume": 48672.0}, {"date": "2014-07-11", "close": 1.130571, "volume": 7809.0}, {"date": "2014-07-14", "close": 1.1547285, "volume": 45643.0}, {"date": "2014-07-15", "close": 1.140234, "volume": 46997.0}, {"date": "2014-07-16", "close": 1.1257395, "volume": 12974.0}, {"date": "2014-07-17", "close": 1.120908, "volume": 38985.0}, {"date": "2014-07-18", "close": 1.091919, "volume": 29812.0}, {"date": "2014-07-21", "close": 1.140234, "volume": 285.0}, {"date": "2014-07-23", "close": 1.2030435, "volume": 58703.0}, {"date": "2014-07-24", "close": 1.188549, "volume": 10349.0}, {"date": "2014-07-25", "close": 1.2030435, "volume": 263799.0}, {"date": "2014-07-28", "close": 1.2223695, "volume": 8138.0}, {"date": "2014-07-29", "close": 1.2416955, "volume": 54331.0}, {"date": "2014-07-30", "close": 1.265853, "volume": 347230.0}, {"date": "2014-07-31", "close": 1.285179, "volume": 129642.0}, {"date": "2014-08-01", "close": 1.207875, "volume": 7068.0}, {"date": "2014-08-04", "close": 1.2416955, "volume": 10534.0}, {"date": "2014-08-05", "close": 1.2416955, "volume": 4967.0}, {"date": "2014-08-06", "close": 1.323831, "volume": 31046.0}, {"date": "2014-08-07", "close": 1.294842, "volume": 2173.0}, {"date": "2014-08-08", "close": 1.207875, "volume": 111560.0}, {"date": "2014-08-11", "close": 1.217538, "volume": 4366.0}, {"date": "2014-08-12", "close": 1.2127065, "volume": 21683.0}, {"date": "2014-08-13", "close": 1.236864, "volume": 85824.0}, {"date": "2014-08-14", "close": 1.304505, "volume": 653417.0}, {"date": "2014-08-15", "close": 1.314168, "volume": 159032.0}, {"date": "2014-08-18", "close": 1.343157, "volume": 44101.0}, {"date": "2014-08-19", "close": 1.3576515, "volume": 44004.0}, {"date": "2014-08-20", "close": 1.391472, "volume": 66181.0}, {"date": "2014-08-21", "close": 1.4059665, "volume": 33219.0}, {"date": "2014-08-22", "close": 1.343157, "volume": 544166.0}, {"date": "2014-08-25", "close": 1.35282, "volume": 23647.0}, {"date": "2014-08-26", "close": 1.362483, "volume": 20698.0}, {"date": "2014-08-27", "close": 1.3673145, "volume": 5692.0}, {"date": "2014-08-28", "close": 1.343157, "volume": 33123.0}, {"date": "2014-08-29", "close": 1.35282, "volume": 1123.0}, {"date": "2014-09-02", "close": 1.35282, "volume": 10349.0}, {"date": "2014-09-03", "close": 1.3383255, "volume": 48484.0}, {"date": "2014-09-04", "close": 1.35282, "volume": 61585.0}, {"date": "2014-09-05", "close": 1.35282, "volume": 20732.0}, {"date": "2014-09-10", "close": 1.343157, "volume": 3708.0}, {"date": "2014-09-11", "close": 1.3383255, "volume": 17216.0}, {"date": "2014-09-12", "close": 1.3383255, "volume": 36635.0}, {"date": "2014-09-17", "close": 1.285179, "volume": 25872.0}, {"date": "2014-09-18", "close": 1.323831, "volume": 3152.0}, {"date": "2014-09-22", "close": 1.3383255, "volume": 4140.0}, {"date": "2014-09-25", "close": 1.323831, "volume": 29908.0}, {"date": "2014-09-29", "close": 1.2706845, "volume": 17593.0}, {"date": "2014-09-30", "close": 1.2416955, "volume": 23799.0}, {"date": "2014-10-01", "close": 1.207875, "volume": 36231.0}, {"date": "2014-10-02", "close": 1.1933805, "volume": 6313.0}, {"date": "2014-10-03", "close": 1.198212, "volume": 28459.0}, {"date": "2014-10-06", "close": 1.2803475, "volume": 1035.0}, {"date": "2014-10-07", "close": 1.25619, "volume": 8589.0}, {"date": "2014-10-09", "close": 1.217538, "volume": 13453.0}, {"date": "2014-10-10", "close": 1.25619, "volume": 207027.0}, {"date": "2014-10-13", "close": 1.207875, "volume": 233147.0}, {"date": "2014-10-14", "close": 1.207875, "volume": 12513.0}, {"date": "2014-10-15", "close": 1.207875, "volume": 16202.0}, {"date": "2014-10-16", "close": 1.15956, "volume": 14678.0}, {"date": "2014-10-17", "close": 1.227201, "volume": 545.0}, {"date": "2014-10-20", "close": 1.217538, "volume": 165.0}, {"date": "2014-10-21", "close": 1.15956, "volume": 47948.0}, {"date": "2014-10-22", "close": 1.15956, "volume": 10055.0}, {"date": "2014-10-24", "close": 1.1837175, "volume": 8331.0}, {"date": "2014-10-27", "close": 1.188549, "volume": 5174.0}, {"date": "2014-10-29", "close": 1.198212, "volume": 122358.0}, {"date": "2014-10-30", "close": 1.198212, "volume": 7192.0}, {"date": "2014-10-31", "close": 1.188549, "volume": 26684.0}, {"date": "2014-11-03", "close": 1.188549, "volume": 663947.0}, {"date": "2014-11-04", "close": 1.15956, "volume": 29728.0}, {"date": "2014-11-05", "close": 1.1354025, "volume": 10349.0}, {"date": "2014-11-06", "close": 1.140234, "volume": 12337.0}, {"date": "2014-11-07", "close": 1.1547285, "volume": 5274.0}, {"date": "2014-11-11", "close": 1.15956, "volume": 11537.0}, {"date": "2014-11-13", "close": 1.140234, "volume": 13453.0}, {"date": "2014-11-14", "close": 1.1354025, "volume": 25588.0}, {"date": "2014-11-17", "close": 1.130571, "volume": 25147.0}, {"date": "2014-11-18", "close": 1.15956, "volume": 5174.0}, {"date": "2014-11-19", "close": 1.120908, "volume": 28235.0}, {"date": "2014-11-20", "close": 1.1160765, "volume": 29236.0}, {"date": "2014-11-21", "close": 1.111245, "volume": 183195.0}, {"date": "2014-11-24", "close": 1.111245, "volume": 2981.0}, {"date": "2014-11-26", "close": 1.091919, "volume": 100224.0}, {"date": "2014-11-27", "close": 1.072593, "volume": 18317.0}, {"date": "2014-11-28", "close": 1.06293, "volume": 21422.0}, {"date": "2014-12-01", "close": 0.9663, "volume": 116414.0}, {"date": "2014-12-02", "close": 0.9518055, "volume": 60639.0}, {"date": "2014-12-03", "close": 0.995289, "volume": 5640.0}, {"date": "2014-12-04", "close": 0.917985, "volume": 80276.0}, {"date": "2014-12-05", "close": 0.9614685, "volume": 52002.0}, {"date": "2014-12-08", "close": 0.898659, "volume": 53172.0}, {"date": "2014-12-09", "close": 0.898659, "volume": 371459.0}, {"date": "2014-12-10", "close": 0.898659, "volume": 161361.0}, {"date": "2014-12-11", "close": 0.937311, "volume": 551080.0}, {"date": "2014-12-12", "close": 0.946974, "volume": 2152.0}, {"date": "2014-12-16", "close": 0.917985, "volume": 18190.0}, {"date": "2014-12-18", "close": 0.937311, "volume": 7941.0}, {"date": "2014-12-19", "close": 0.946974, "volume": 5174.0}, {"date": "2014-12-22", "close": 0.9614685, "volume": 12082.0}, {"date": "2014-12-23", "close": 0.5169705, "volume": 1512285.0}, {"date": "2014-12-24", "close": 0.444498, "volume": 806610.0}, {"date": "2014-12-29", "close": 0.434835, "volume": 1127766.0}, {"date": "2014-12-30", "close": 0.4396665, "volume": 425362.0}, {"date": "2014-12-31", "close": 0.4589925, "volume": 69963.0}, {"date": "2015-01-02", "close": 0.473487, "volume": 132483.0}, {"date": "2015-01-05", "close": 0.473487, "volume": 623959.0}, {"date": "2015-01-06", "close": 0.502476, "volume": 347118.0}, {"date": "2015-01-07", "close": 0.512139, "volume": 122700.0}, {"date": "2015-01-08", "close": 0.492813, "volume": 109192.0}, {"date": "2015-01-09", "close": 0.48315, "volume": 158753.0}, {"date": "2015-01-12", "close": 0.463824, "volume": 40293.0}, {"date": "2015-01-13", "close": 0.4106775, "volume": 166606.0}, {"date": "2015-01-14", "close": 0.4010145, "volume": 110891.0}, {"date": "2015-01-15", "close": 0.425172, "volume": 7490257.0}, {"date": "2015-01-16", "close": 0.4589925, "volume": 50711.0}, {"date": "2015-01-19", "close": 0.512139, "volume": 57828.0}, {"date": "2015-01-20", "close": 0.502476, "volume": 41389.0}, {"date": "2015-01-21", "close": 0.512139, "volume": 31305.0}, {"date": "2015-01-22", "close": 0.4976445, "volume": 50709.0}, {"date": "2015-01-23", "close": 0.5073075, "volume": 39532.0}, {"date": "2015-01-27", "close": 0.4783185, "volume": 42558.0}, {"date": "2015-01-28", "close": 0.4879815, "volume": 2011.0}, {"date": "2015-01-29", "close": 0.502476, "volume": 31143.0}, {"date": "2015-01-30", "close": 0.502476, "volume": 683.0}, {"date": "2015-02-02", "close": 0.502476, "volume": 2999.0}, {"date": "2015-02-03", "close": 0.512139, "volume": 72441.0}, {"date": "2015-02-04", "close": 0.502476, "volume": 43661.0}, {"date": "2015-02-05", "close": 0.5169705, "volume": 236999.0}, {"date": "2015-02-06", "close": 0.512139, "volume": 141058.0}, {"date": "2015-02-11", "close": 0.512139, "volume": 10897.0}, {"date": "2015-02-12", "close": 0.4783185, "volume": 304091.0}, {"date": "2015-02-13", "close": 0.492813, "volume": 24607.0}, {"date": "2015-02-16", "close": 0.492813, "volume": 60174.0}, {"date": "2015-02-17", "close": 0.492813, "volume": 51744.0}, {"date": "2015-02-18", "close": 0.4686555, "volume": 158337.0}, {"date": "2015-02-19", "close": 0.48315, "volume": 445.0}, {"date": "2015-02-20", "close": 0.492813, "volume": 51744.0}, {"date": "2015-02-23", "close": 0.473487, "volume": 64866.0}, {"date": "2015-02-24", "close": 0.473487, "volume": 11276.0}, {"date": "2015-02-25", "close": 0.473487, "volume": 35769.0}, {"date": "2015-02-27", "close": 0.48315, "volume": 4140.0}, {"date": "2015-03-02", "close": 0.4976445, "volume": 69121.0}, {"date": "2015-03-05", "close": 0.492813, "volume": 121391.0}, {"date": "2015-03-06", "close": 0.48315, "volume": 84549.0}, {"date": "2015-03-09", "close": 0.473487, "volume": 5174.0}, {"date": "2015-03-10", "close": 0.502476, "volume": 68567.0}, {"date": "2015-03-11", "close": 0.4879815, "volume": 23008.0}, {"date": "2015-03-12", "close": 0.473487, "volume": 25872.0}, {"date": "2015-03-13", "close": 0.4686555, "volume": 21803.0}, {"date": "2015-03-17", "close": 0.4879815, "volume": 51744.0}, {"date": "2015-03-24", "close": 0.473487, "volume": 2322.0}, {"date": "2015-03-25", "close": 0.4879815, "volume": 671.0}, {"date": "2015-03-26", "close": 0.4879815, "volume": 5360.0}, {"date": "2015-03-27", "close": 0.473487, "volume": 85571.0}, {"date": "2015-03-30", "close": 0.4783185, "volume": 9729.0}, {"date": "2015-03-31", "close": 0.4783185, "volume": 7762.0}, {"date": "2015-04-01", "close": 0.434835, "volume": 20754.0}, {"date": "2015-04-02", "close": 0.444498, "volume": 10349.0}, {"date": "2015-04-07", "close": 0.4493295, "volume": 20698.0}, {"date": "2015-04-08", "close": 0.444498, "volume": 31046.0}, {"date": "2015-04-09", "close": 0.444498, "volume": 11032.0}, {"date": "2015-04-14", "close": 0.463824, "volume": 4936756.0}, {"date": "2015-04-16", "close": 0.444498, "volume": 1226327.0}, {"date": "2015-04-17", "close": 0.444498, "volume": 21314.0}, {"date": "2015-04-20", "close": 0.425172, "volume": 18304.0}, {"date": "2015-04-21", "close": 0.4106775, "volume": 20698.0}, {"date": "2015-04-22", "close": 0.4203405, "volume": 5174.0}, {"date": "2015-04-23", "close": 0.425172, "volume": 10504.0}, {"date": "2015-04-24", "close": 0.425172, "volume": 63478.0}, {"date": "2015-04-27", "close": 0.425172, "volume": 51744.0}, {"date": "2015-04-28", "close": 0.444498, "volume": 28266.0}, {"date": "2015-04-29", "close": 0.444498, "volume": 31046.0}, {"date": "2015-04-30", "close": 0.4589925, "volume": 13081.0}, {"date": "2015-05-04", "close": 0.434835, "volume": 23029.0}, {"date": "2015-05-05", "close": 0.425172, "volume": 2104.0}, {"date": "2015-05-06", "close": 0.425172, "volume": 10349.0}, {"date": "2015-05-08", "close": 0.415509, "volume": 22577.0}, {"date": "2015-05-11", "close": 0.4106775, "volume": 177171.0}, {"date": "2015-05-13", "close": 0.4106775, "volume": 50191.0}, {"date": "2015-05-15", "close": 0.415509, "volume": 80143.0}, {"date": "2015-05-19", "close": 0.415509, "volume": 168685.0}, {"date": "2015-05-21", "close": 0.4396665, "volume": 104416.0}, {"date": "2015-05-22", "close": 0.4106775, "volume": 2153.0}, {"date": "2015-05-25", "close": 0.415509, "volume": 117976.0}, {"date": "2015-05-26", "close": 0.415509, "volume": 207.0}, {"date": "2015-05-27", "close": 0.444498, "volume": 1195097.0}, {"date": "2015-05-28", "close": 0.463824, "volume": 39118.0}, {"date": "2015-05-29", "close": 0.454161, "volume": 10349.0}, {"date": "2015-06-01", "close": 0.444498, "volume": 137904.0}, {"date": "2015-06-02", "close": 0.434835, "volume": 93501.0}, {"date": "2015-06-03", "close": 0.415509, "volume": 1085254.0}, {"date": "2015-06-04", "close": 0.405846, "volume": 16956.0}, {"date": "2015-06-05", "close": 0.4010145, "volume": 46795.0}, {"date": "2015-06-09", "close": 0.405846, "volume": 1659553.0}, {"date": "2015-06-10", "close": 0.4010145, "volume": 75028.0}, {"date": "2015-06-12", "close": 0.405846, "volume": 83277.0}, {"date": "2015-06-15", "close": 0.405846, "volume": 2874.0}, {"date": "2015-06-16", "close": 0.405846, "volume": 82286.0}, {"date": "2015-06-17", "close": 0.396183, "volume": 44354.0}, {"date": "2015-06-18", "close": 0.396183, "volume": 82790.0}, {"date": "2015-06-19", "close": 0.38652, "volume": 2587.0}, {"date": "2015-06-22", "close": 0.376857, "volume": 92565.0}, {"date": "2015-06-23", "close": 0.405846, "volume": 25975.0}, {"date": "2015-06-24", "close": 0.3816885, "volume": 31478.0}, {"date": "2015-06-25", "close": 0.38652, "volume": 25859.0}, {"date": "2015-06-26", "close": 0.444498, "volume": 140122.0}, {"date": "2015-06-29", "close": 0.38652, "volume": 50972.0}, {"date": "2015-06-30", "close": 0.38652, "volume": 67010.0}, {"date": "2015-07-01", "close": 0.405846, "volume": 8870.0}, {"date": "2015-07-02", "close": 0.434835, "volume": 3963.0}, {"date": "2015-07-03", "close": 0.434835, "volume": 2220.0}, {"date": "2015-07-07", "close": 0.396183, "volume": 11732.0}, {"date": "2015-07-08", "close": 0.425172, "volume": 37651.0}, {"date": "2015-07-09", "close": 0.425172, "volume": 15792.0}, {"date": "2015-07-10", "close": 0.444498, "volume": 12646.0}, {"date": "2015-07-14", "close": 0.4493295, "volume": 23264.0}, {"date": "2015-07-16", "close": 0.48315, "volume": 124908.0}, {"date": "2015-07-17", "close": 0.48315, "volume": 70851.0}, {"date": "2015-07-20", "close": 0.48315, "volume": 55494.0}, {"date": "2015-07-21", "close": 0.48315, "volume": 188202.0}, {"date": "2015-07-22", "close": 0.473487, "volume": 4036.0}, {"date": "2015-07-23", "close": 0.463824, "volume": 54700.0}, {"date": "2015-07-24", "close": 0.48315, "volume": 89655.0}, {"date": "2015-07-27", "close": 0.4686555, "volume": 20698.0}, {"date": "2015-07-30", "close": 0.4783185, "volume": 10556.0}, {"date": "2015-07-31", "close": 0.463824, "volume": 2220.0}, {"date": "2015-08-03", "close": 0.463824, "volume": 17129.0}, {"date": "2015-08-04", "close": 0.4686555, "volume": 24541.0}, {"date": "2015-08-06", "close": 0.4783185, "volume": 72814.0}, {"date": "2015-08-07", "close": 0.4686555, "volume": 28977.0}, {"date": "2015-08-10", "close": 0.473487, "volume": 5174.0}, {"date": "2015-08-11", "close": 0.48315, "volume": 38632.0}, {"date": "2015-08-12", "close": 0.48315, "volume": 13453.0}, {"date": "2015-08-13", "close": 0.4976445, "volume": 67257.0}, {"date": "2015-08-14", "close": 0.492813, "volume": 42852.0}, {"date": "2015-08-17", "close": 0.5266335, "volume": 108181.0}, {"date": "2015-08-18", "close": 0.521802, "volume": 91359.0}, {"date": "2015-08-19", "close": 0.531465, "volume": 42430.0}, {"date": "2015-08-20", "close": 0.5169705, "volume": 55883.0}, {"date": "2015-08-21", "close": 0.570117, "volume": 170577.0}, {"date": "2015-08-24", "close": 0.531465, "volume": 176052.0}, {"date": "2015-08-25", "close": 0.541128, "volume": 83128.0}, {"date": "2015-08-26", "close": 0.492813, "volume": 19859.0}, {"date": "2015-08-27", "close": 0.521802, "volume": 9736.0}, {"date": "2015-08-28", "close": 0.512139, "volume": 1190.0}, {"date": "2015-08-31", "close": 0.463824, "volume": 7501.0}, {"date": "2015-09-01", "close": 0.4976445, "volume": 4303.0}, {"date": "2015-09-02", "close": 0.463824, "volume": 5879.0}, {"date": "2015-09-04", "close": 0.463824, "volume": 2553.0}, {"date": "2015-09-07", "close": 0.463824, "volume": 5174.0}, {"date": "2015-09-10", "close": 0.463824, "volume": 7208.0}, {"date": "2015-09-11", "close": 0.463824, "volume": 1589.0}, {"date": "2015-09-16", "close": 0.48315, "volume": 18916.0}, {"date": "2015-09-17", "close": 0.4686555, "volume": 5174.0}, {"date": "2015-09-21", "close": 0.502476, "volume": 13505.0}, {"date": "2015-09-22", "close": 0.492813, "volume": 44500.0}, {"date": "2015-09-25", "close": 0.492813, "volume": 11498.0}, {"date": "2015-09-29", "close": 0.48315, "volume": 141.0}, {"date": "2015-09-30", "close": 0.48315, "volume": 7062.0}, {"date": "2015-10-01", "close": 0.473487, "volume": 7373.0}, {"date": "2015-10-02", "close": 0.48315, "volume": 59726.0}, {"date": "2015-10-06", "close": 0.502476, "volume": 33022.0}, {"date": "2015-10-07", "close": 0.4783185, "volume": 53731.0}, {"date": "2015-10-08", "close": 0.502476, "volume": 23887.0}, {"date": "2015-10-09", "close": 0.454161, "volume": 1759.0}, {"date": "2015-10-12", "close": 0.4686555, "volume": 13074.0}, {"date": "2015-10-15", "close": 0.4686555, "volume": 42825.0}, {"date": "2015-10-16", "close": 0.48315, "volume": 28580.0}, {"date": "2015-10-19", "close": 0.502476, "volume": 153692.0}, {"date": "2015-10-20", "close": 0.502476, "volume": 3244.0}, {"date": "2015-10-21", "close": 0.502476, "volume": 598055.0}, {"date": "2015-10-22", "close": 0.502476, "volume": 36477.0}, {"date": "2015-10-23", "close": 0.541128, "volume": 12936.0}, {"date": "2015-10-26", "close": 0.541128, "volume": 29468.0}, {"date": "2015-10-27", "close": 0.5266335, "volume": 2070.0}, {"date": "2015-10-28", "close": 0.5266335, "volume": 21732.0}, {"date": "2015-10-30", "close": 0.531465, "volume": 12024.0}, {"date": "2015-11-02", "close": 0.5362965, "volume": 15978.0}, {"date": "2015-11-03", "close": 0.5362965, "volume": 10349.0}, {"date": "2015-11-09", "close": 0.531465, "volume": 2070.0}, {"date": "2015-11-10", "close": 0.521802, "volume": 12482.0}, {"date": "2015-11-11", "close": 0.531465, "volume": 61277.0}, {"date": "2015-11-12", "close": 0.531465, "volume": 9407.0}, {"date": "2015-11-13", "close": 0.5266335, "volume": 10173.0}, {"date": "2015-11-16", "close": 0.521802, "volume": 15523.0}, {"date": "2015-11-18", "close": 0.5266335, "volume": 35362.0}, {"date": "2015-11-19", "close": 0.5266335, "volume": 51154.0}, {"date": "2015-11-20", "close": 0.521802, "volume": 2277.0}, {"date": "2015-11-24", "close": 0.512139, "volume": 9055.0}, {"date": "2015-11-25", "close": 0.48315, "volume": 23106.0}, {"date": "2015-11-26", "close": 0.48315, "volume": 5174.0}, {"date": "2015-11-27", "close": 0.48315, "volume": 14250.0}, {"date": "2015-11-30", "close": 0.521802, "volume": 3105.0}, {"date": "2015-12-02", "close": 0.5073075, "volume": 26938.0}, {"date": "2015-12-03", "close": 0.5362965, "volume": 113429.0}, {"date": "2015-12-04", "close": 0.5362965, "volume": 4028.0}, {"date": "2015-12-07", "close": 0.5459595, "volume": 50708.0}, {"date": "2015-12-08", "close": 0.521802, "volume": 55150.0}, {"date": "2015-12-15", "close": 0.512139, "volume": 45768.0}, {"date": "2015-12-16", "close": 0.492813, "volume": 41395.0}, {"date": "2015-12-17", "close": 0.4879815, "volume": 2277.0}, {"date": "2015-12-21", "close": 0.48315, "volume": 82592.0}, {"date": "2015-12-22", "close": 0.48315, "volume": 1783.0}, {"date": "2015-12-23", "close": 0.473487, "volume": 9564.0}, {"date": "2015-12-29", "close": 0.473487, "volume": 8559.0}, {"date": "2015-12-30", "close": 0.4879815, "volume": 10349.0}, {"date": "2015-12-31", "close": 0.48315, "volume": 10349.0}, {"date": "2016-01-06", "close": 0.48315, "volume": 1905.0}, {"date": "2016-01-07", "close": 0.48315, "volume": 3269.0}, {"date": "2016-01-11", "close": 0.473487, "volume": 18924.0}, {"date": "2016-01-18", "close": 0.473487, "volume": 545.0}, {"date": "2016-01-21", "close": 0.473487, "volume": 14587.0}, {"date": "2016-01-25", "close": 0.473487, "volume": 972.0}, {"date": "2016-01-28", "close": 0.48315, "volume": 6727.0}, {"date": "2016-01-29", "close": 0.48315, "volume": 84523.0}, {"date": "2016-02-01", "close": 0.48315, "volume": 1889.0}, {"date": "2016-02-02", "close": 0.4589925, "volume": 34476.0}, {"date": "2016-02-04", "close": 0.463824, "volume": 41395.0}, {"date": "2016-02-09", "close": 0.463824, "volume": 25872.0}, {"date": "2016-02-10", "close": 0.473487, "volume": 41411.0}, {"date": "2016-02-11", "close": 0.473487, "volume": 8796.0}, {"date": "2016-02-12", "close": 0.48315, "volume": 41395.0}, {"date": "2016-02-15", "close": 0.48315, "volume": 37007.0}, {"date": "2016-02-16", "close": 0.473487, "volume": 8147.0}, {"date": "2016-02-19", "close": 0.4589925, "volume": 1682.0}, {"date": "2016-02-24", "close": 0.48315, "volume": 88463.0}, {"date": "2016-02-29", "close": 0.434835, "volume": 12204.0}, {"date": "2016-03-01", "close": 0.48315, "volume": 82790.0}, {"date": "2016-03-03", "close": 0.48315, "volume": 134534.0}, {"date": "2016-03-08", "close": 0.48315, "volume": 4140.0}, {"date": "2016-03-09", "close": 0.463824, "volume": 2759.0}, {"date": "2016-03-16", "close": 0.463824, "volume": 9660.0}, {"date": "2016-03-18", "close": 0.463824, "volume": 15420.0}, {"date": "2016-03-21", "close": 0.454161, "volume": 17593.0}, {"date": "2016-03-22", "close": 0.454161, "volume": 15111.0}, {"date": "2016-03-30", "close": 0.434835, "volume": 3743328.0}, {"date": "2016-04-01", "close": 0.444498, "volume": 14103.0}, {"date": "2016-04-04", "close": 0.454161, "volume": 15523.0}, {"date": "2016-04-05", "close": 0.454161, "volume": 41357.0}, {"date": "2016-04-06", "close": 0.4589925, "volume": 9352.0}, {"date": "2016-04-12", "close": 0.454161, "volume": 2039.0}, {"date": "2016-04-13", "close": 0.444498, "volume": 64249.0}, {"date": "2016-04-14", "close": 0.454161, "volume": 1083525.0}, {"date": "2016-04-15", "close": 0.454161, "volume": 23274.0}, {"date": "2016-04-18", "close": 0.454161, "volume": 12419.0}, {"date": "2016-04-21", "close": 0.454161, "volume": 12175.0}, {"date": "2016-04-22", "close": 0.444498, "volume": 80963.0}, {"date": "2016-04-26", "close": 0.444498, "volume": 3531.0}, {"date": "2016-04-28", "close": 0.4300035, "volume": 4060.0}, {"date": "2016-04-29", "close": 0.4106775, "volume": 24498.0}, {"date": "2016-05-03", "close": 0.425172, "volume": 108662.0}, {"date": "2016-05-04", "close": 0.4106775, "volume": 3280215.0}, {"date": "2016-05-05", "close": 0.434835, "volume": 29497.0}, {"date": "2016-05-06", "close": 0.4396665, "volume": 12419.0}, {"date": "2016-05-12", "close": 0.425172, "volume": 16337.0}, {"date": "2016-05-13", "close": 0.425172, "volume": 20698.0}, {"date": "2016-05-16", "close": 0.415509, "volume": 49093.0}, {"date": "2016-05-17", "close": 0.444498, "volume": 45303.0}, {"date": "2016-05-18", "close": 0.463824, "volume": 72044.0}, {"date": "2016-05-19", "close": 0.454161, "volume": 14428.0}, {"date": "2016-05-23", "close": 0.454161, "volume": 1211.0}, {"date": "2016-05-24", "close": 0.4493295, "volume": 2070.0}, {"date": "2016-05-25", "close": 0.454161, "volume": 3105.0}, {"date": "2016-05-27", "close": 0.463824, "volume": 165537.0}, {"date": "2016-05-31", "close": 0.4686555, "volume": 17800.0}, {"date": "2016-06-01", "close": 0.4686555, "volume": 23595.0}, {"date": "2016-06-02", "close": 0.463824, "volume": 8817.0}, {"date": "2016-06-03", "close": 0.4493295, "volume": 40840.0}, {"date": "2016-06-08", "close": 0.4493295, "volume": 4140.0}, {"date": "2016-06-10", "close": 0.444498, "volume": 46622.0}, {"date": "2016-06-14", "close": 0.444498, "volume": 441.0}, {"date": "2016-06-15", "close": 0.4493295, "volume": 10142.0}, {"date": "2016-06-16", "close": 0.463824, "volume": 14366.0}, {"date": "2016-06-17", "close": 0.48315, "volume": 21330.0}, {"date": "2016-06-21", "close": 0.492813, "volume": 15016.0}, {"date": "2016-06-22", "close": 0.492813, "volume": 89517.0}, {"date": "2016-06-23", "close": 0.4783185, "volume": 7244.0}, {"date": "2016-06-27", "close": 0.48315, "volume": 31616.0}, {"date": "2016-06-28", "close": 0.4976445, "volume": 3363.0}, {"date": "2016-06-29", "close": 0.48315, "volume": 283.0}, {"date": "2016-07-04", "close": 0.48315, "volume": 27424.0}, {"date": "2016-07-05", "close": 0.48315, "volume": 86785.0}, {"date": "2016-07-06", "close": 0.48315, "volume": 81900.0}, {"date": "2016-07-07", "close": 0.48315, "volume": 4140.0}, {"date": "2016-07-08", "close": 0.48315, "volume": 57518.0}, {"date": "2016-07-11", "close": 0.4976445, "volume": 4574.0}, {"date": "2016-07-14", "close": 0.4879815, "volume": 15523.0}, {"date": "2016-07-18", "close": 0.5266335, "volume": 69337.0}, {"date": "2016-07-19", "close": 0.502476, "volume": 36738.0}, {"date": "2016-07-20", "close": 0.48315, "volume": 32599.0}, {"date": "2016-07-21", "close": 0.502476, "volume": 1449.0}, {"date": "2016-07-25", "close": 0.5073075, "volume": 2071.0}, {"date": "2016-07-26", "close": 0.5266335, "volume": 50295.0}, {"date": "2016-07-27", "close": 0.531465, "volume": 51744.0}, {"date": "2016-07-28", "close": 0.5266335, "volume": 62094.0}, {"date": "2016-08-01", "close": 0.5556225, "volume": 31046.0}, {"date": "2016-08-02", "close": 0.5556225, "volume": 9651.0}, {"date": "2016-08-03", "close": 0.5749485, "volume": 101314.0}, {"date": "2016-08-04", "close": 0.618432, "volume": 54300.0}, {"date": "2016-08-05", "close": 0.6522525, "volume": 158853.0}, {"date": "2016-08-08", "close": 0.6619155, "volume": 4760.0}, {"date": "2016-08-09", "close": 0.67641, "volume": 107172.0}, {"date": "2016-08-10", "close": 0.6909045, "volume": 90034.0}, {"date": "2016-08-11", "close": 0.782703, "volume": 569704.0}, {"date": "2016-08-12", "close": 0.7971975, "volume": 200748.0}, {"date": "2016-08-15", "close": 0.7971975, "volume": 12375.0}, {"date": "2016-08-16", "close": 0.792366, "volume": 71075.0}, {"date": "2016-08-17", "close": 0.792366, "volume": 17075.0}, {"date": "2016-08-18", "close": 0.792366, "volume": 79375.0}, {"date": "2016-08-19", "close": 0.8068605, "volume": 150352.0}, {"date": "2016-08-22", "close": 0.802029, "volume": 75132.0}, {"date": "2016-08-23", "close": 0.7971975, "volume": 12419.0}, {"date": "2016-08-24", "close": 0.77304, "volume": 80386.0}, {"date": "2016-08-25", "close": 0.77304, "volume": 151402.0}, {"date": "2016-08-26", "close": 0.77304, "volume": 58042.0}, {"date": "2016-08-29", "close": 0.792366, "volume": 21707.0}, {"date": "2016-08-30", "close": 0.8068605, "volume": 115750.0}, {"date": "2016-08-31", "close": 0.802029, "volume": 27424.0}, {"date": "2016-09-01", "close": 0.8068605, "volume": 17104.0}, {"date": "2016-09-02", "close": 0.8165235, "volume": 1211.0}, {"date": "2016-09-05", "close": 0.7971975, "volume": 10352.0}, {"date": "2016-09-06", "close": 0.821355, "volume": 33978.0}, {"date": "2016-09-07", "close": 0.8165235, "volume": 303473.0}, {"date": "2016-09-08", "close": 0.8165235, "volume": 15568.0}, {"date": "2016-09-12", "close": 0.802029, "volume": 14592.0}, {"date": "2016-09-13", "close": 0.811692, "volume": 34468.0}, {"date": "2016-09-14", "close": 0.802029, "volume": 47990.0}, {"date": "2016-09-15", "close": 0.802029, "volume": 321388.0}, {"date": "2016-09-16", "close": 0.782703, "volume": 205279.0}, {"date": "2016-09-19", "close": 0.77304, "volume": 88505.0}, {"date": "2016-09-20", "close": 0.724725, "volume": 110084.0}, {"date": "2016-09-21", "close": 0.705399, "volume": 462810.0}, {"date": "2016-09-22", "close": 0.7102305, "volume": 6727.0}, {"date": "2016-09-23", "close": 0.77304, "volume": 36221.0}, {"date": "2016-09-26", "close": 0.782703, "volume": 48730.0}, {"date": "2016-09-27", "close": 0.7875345, "volume": 5054.0}, {"date": "2016-09-28", "close": 0.7778715, "volume": 6055.0}, {"date": "2016-09-29", "close": 0.782703, "volume": 43084.0}, {"date": "2016-09-30", "close": 0.77304, "volume": 14789.0}, {"date": "2016-10-03", "close": 0.7971975, "volume": 5174.0}, {"date": "2016-10-04", "close": 0.8455125, "volume": 6382.0}, {"date": "2016-10-05", "close": 0.8455125, "volume": 35494.0}, {"date": "2016-10-06", "close": 0.850344, "volume": 8488.0}, {"date": "2016-10-10", "close": 0.8358495, "volume": 6966.0}, {"date": "2016-10-11", "close": 0.8165235, "volume": 2756.0}, {"date": "2016-10-13", "close": 0.7971975, "volume": 22769.0}, {"date": "2016-10-14", "close": 0.763377, "volume": 14523.0}, {"date": "2016-10-18", "close": 0.763377, "volume": 5214.0}, {"date": "2016-10-19", "close": 0.763377, "volume": 2786269.0}, {"date": "2016-10-20", "close": 0.7875345, "volume": 22661.0}, {"date": "2016-10-21", "close": 0.763377, "volume": 81808.0}, {"date": "2016-10-24", "close": 0.753714, "volume": 12666.0}, {"date": "2016-10-25", "close": 0.744051, "volume": 7383.0}, {"date": "2016-10-26", "close": 0.753714, "volume": 10349.0}, {"date": "2016-10-28", "close": 0.744051, "volume": 1035.0}, {"date": "2016-11-02", "close": 0.724725, "volume": 7829.0}, {"date": "2016-11-03", "close": 0.744051, "volume": 23026.0}, {"date": "2016-11-04", "close": 0.7488825, "volume": 468927.0}, {"date": "2016-11-07", "close": 0.744051, "volume": 3684.0}, {"date": "2016-11-09", "close": 0.734388, "volume": 5174.0}, {"date": "2016-11-11", "close": 0.734388, "volume": 139677.0}, {"date": "2016-11-14", "close": 0.734388, "volume": 6311.0}, {"date": "2016-11-15", "close": 0.734388, "volume": 664390.0}, {"date": "2016-11-21", "close": 0.705399, "volume": 4656939.0}, {"date": "2016-11-22", "close": 0.695736, "volume": 45328.0}, {"date": "2016-11-23", "close": 0.695736, "volume": 75028.0}, {"date": "2016-11-24", "close": 0.695736, "volume": 11694.0}, {"date": "2016-11-25", "close": 0.695736, "volume": 42451.0}, {"date": "2016-11-28", "close": 0.695736, "volume": 15245.0}, {"date": "2016-11-29", "close": 0.695736, "volume": 30179.0}, {"date": "2016-11-30", "close": 0.695736, "volume": 8279.0}, {"date": "2016-12-01", "close": 0.666747, "volume": 122274.0}, {"date": "2016-12-02", "close": 0.666747, "volume": 52780.0}, {"date": "2016-12-06", "close": 0.666747, "volume": 25458.0}, {"date": "2016-12-07", "close": 0.637758, "volume": 722218.0}, {"date": "2016-12-08", "close": 0.67641, "volume": 24089.0}, {"date": "2016-12-12", "close": 0.715062, "volume": 31538.0}, {"date": "2016-12-13", "close": 0.7488825, "volume": 40661.0}, {"date": "2016-12-14", "close": 0.734388, "volume": 13792.0}, {"date": "2016-12-15", "close": 0.753714, "volume": 34323.0}, {"date": "2016-12-16", "close": 0.7585455, "volume": 29329.0}, {"date": "2016-12-19", "close": 0.734388, "volume": 971520.0}, {"date": "2016-12-20", "close": 0.715062, "volume": 12082.0}, {"date": "2016-12-22", "close": 0.7198935, "volume": 2752.0}, {"date": "2016-12-28", "close": 0.7488825, "volume": 12785.0}, {"date": "2016-12-29", "close": 0.753714, "volume": 11953.0}, {"date": "2017-01-03", "close": 0.753714, "volume": 16192.0}, {"date": "2017-01-06", "close": 0.753714, "volume": 10617.0}, {"date": "2017-01-11", "close": 0.724725, "volume": 1604.0}, {"date": "2017-01-13", "close": 0.724725, "volume": 19425.0}, {"date": "2017-01-16", "close": 0.715062, "volume": 8585.0}, {"date": "2017-01-18", "close": 0.715062, "volume": 2070.0}, {"date": "2017-01-19", "close": 0.744051, "volume": 833.0}, {"date": "2017-01-20", "close": 0.7392195, "volume": 2898.0}, {"date": "2017-01-23", "close": 0.7392195, "volume": 7203.0}, {"date": "2017-01-24", "close": 0.7392195, "volume": 1449.0}, {"date": "2017-01-25", "close": 0.744051, "volume": 19663.0}, {"date": "2017-01-27", "close": 0.753714, "volume": 5174.0}, {"date": "2017-01-30", "close": 0.734388, "volume": 4088.0}, {"date": "2017-02-01", "close": 0.753714, "volume": 68210.0}, {"date": "2017-02-02", "close": 0.763377, "volume": 81924.0}, {"date": "2017-02-03", "close": 0.77304, "volume": 15431.0}, {"date": "2017-02-06", "close": 0.753714, "volume": 110061.0}, {"date": "2017-02-07", "close": 0.763377, "volume": 15627.0}, {"date": "2017-02-08", "close": 0.763377, "volume": 11656.0}, {"date": "2017-02-09", "close": 0.7585455, "volume": 258663.0}, {"date": "2017-02-10", "close": 0.77304, "volume": 143835.0}, {"date": "2017-02-13", "close": 0.744051, "volume": 179190.0}, {"date": "2017-02-14", "close": 0.7392195, "volume": 118700.0}, {"date": "2017-02-15", "close": 0.7392195, "volume": 13133.0}, {"date": "2017-02-16", "close": 0.763377, "volume": 39335.0}, {"date": "2017-02-17", "close": 0.763377, "volume": 16432.0}, {"date": "2017-02-20", "close": 0.744051, "volume": 145404.0}, {"date": "2017-02-22", "close": 0.753714, "volume": 64581.0}, {"date": "2017-02-23", "close": 0.753714, "volume": 59875.0}, {"date": "2017-02-24", "close": 0.744051, "volume": 983.0}, {"date": "2017-02-27", "close": 0.734388, "volume": 213288.0}, {"date": "2017-02-28", "close": 0.705399, "volume": 27862.0}, {"date": "2017-03-01", "close": 0.7102305, "volume": 2393.0}, {"date": "2017-03-02", "close": 0.724725, "volume": 1035.0}, {"date": "2017-03-03", "close": 0.695736, "volume": 52779.0}, {"date": "2017-03-06", "close": 0.695736, "volume": 10349.0}, {"date": "2017-03-09", "close": 0.715062, "volume": 3881.0}, {"date": "2017-03-10", "close": 0.686073, "volume": 20698.0}, {"date": "2017-03-13", "close": 0.628095, "volume": 45051.0}, {"date": "2017-03-14", "close": 0.686073, "volume": 23962.0}, {"date": "2017-03-15", "close": 0.686073, "volume": 20782.0}, {"date": "2017-03-16", "close": 0.67641, "volume": 34668.0}, {"date": "2017-03-17", "close": 0.686073, "volume": 10349.0}, {"date": "2017-03-20", "close": 0.6812415, "volume": 61630.0}, {"date": "2017-03-21", "close": 0.67641, "volume": 39010.0}, {"date": "2017-03-22", "close": 0.67641, "volume": 41095.0}, {"date": "2017-03-23", "close": 0.6715785, "volume": 17075.0}, {"date": "2017-03-24", "close": 0.6735111, "volume": 2173756.0}, {"date": "2017-03-27", "close": 0.6715785, "volume": 1859119.0}, {"date": "2017-03-28", "close": 0.695736, "volume": 118673.0}, {"date": "2017-03-29", "close": 0.724725, "volume": 1575080.0}, {"date": "2017-03-30", "close": 0.686073, "volume": 102469.0}, {"date": "2017-03-31", "close": 0.686073, "volume": 109544.0}, {"date": "2017-04-03", "close": 0.686073, "volume": 109525.0}, {"date": "2017-04-05", "close": 0.67641, "volume": 11526.0}, {"date": "2017-04-06", "close": 0.666747, "volume": 20617.0}, {"date": "2017-04-07", "close": 0.686073, "volume": 7430.0}, {"date": "2017-04-10", "close": 0.666747, "volume": 5174.0}, {"date": "2017-04-11", "close": 0.686073, "volume": 59439.0}, {"date": "2017-04-12", "close": 0.6715785, "volume": 15937.0}, {"date": "2017-04-13", "close": 0.67641, "volume": 68301.0}, {"date": "2017-04-18", "close": 0.6619155, "volume": 73136.0}, {"date": "2017-04-19", "close": 0.657084, "volume": 145321.0}, {"date": "2017-04-20", "close": 0.637758, "volume": 20387.0}, {"date": "2017-04-24", "close": 0.637758, "volume": 39884.0}, {"date": "2017-04-26", "close": 0.637758, "volume": 4916.0}, {"date": "2017-04-27", "close": 0.6619155, "volume": 61524.0}, {"date": "2017-04-28", "close": 0.666747, "volume": 6944.0}, {"date": "2017-05-01", "close": 0.666747, "volume": 218095.0}, {"date": "2017-05-02", "close": 0.666747, "volume": 103488.0}, {"date": "2017-05-03", "close": 0.6619155, "volume": 19663.0}, {"date": "2017-05-04", "close": 0.67641, "volume": 82465.0}, {"date": "2017-05-05", "close": 0.6619155, "volume": 9855.0}, {"date": "2017-05-08", "close": 0.657084, "volume": 76637.0}, {"date": "2017-05-09", "close": 0.657084, "volume": 20698.0}, {"date": "2017-05-10", "close": 0.666747, "volume": 369429.0}, {"date": "2017-05-11", "close": 0.8068605, "volume": 1742168.0}, {"date": "2017-05-12", "close": 0.792366, "volume": 70534.0}, {"date": "2017-05-15", "close": 0.8165235, "volume": 1242.0}, {"date": "2017-05-16", "close": 0.782703, "volume": 48024.0}, {"date": "2017-05-17", "close": 0.831018, "volume": 69449.0}, {"date": "2017-05-18", "close": 0.860007, "volume": 71790.0}, {"date": "2017-05-19", "close": 0.8261865, "volume": 6209.0}, {"date": "2017-05-22", "close": 0.860007, "volume": 15035.0}, {"date": "2017-05-23", "close": 0.879333, "volume": 89479.0}, {"date": "2017-05-24", "close": 0.840681, "volume": 67267.0}, {"date": "2017-05-25", "close": 0.8358495, "volume": 34756.0}, {"date": "2017-05-26", "close": 0.840681, "volume": 22969.0}, {"date": "2017-05-29", "close": 0.840681, "volume": 103903.0}, {"date": "2017-05-30", "close": 0.879333, "volume": 84550.0}, {"date": "2017-05-31", "close": 0.879333, "volume": 268154.0}, {"date": "2017-06-01", "close": 0.86967, "volume": 25354.0}, {"date": "2017-06-02", "close": 0.850344, "volume": 45872.0}, {"date": "2017-06-05", "close": 0.86967, "volume": 29964.0}, {"date": "2017-06-07", "close": 0.879333, "volume": 35287.0}, {"date": "2017-06-08", "close": 0.879333, "volume": 59274.0}, {"date": "2017-06-09", "close": 0.86967, "volume": 101292.0}, {"date": "2017-06-13", "close": 0.850344, "volume": 33399.0}, {"date": "2017-06-14", "close": 0.86967, "volume": 11270.0}, {"date": "2017-06-15", "close": 0.888996, "volume": 238278.0}, {"date": "2017-06-16", "close": 0.888996, "volume": 16612.0}, {"date": "2017-06-19", "close": 0.9034905, "volume": 182743.0}, {"date": "2017-06-20", "close": 0.9228165, "volume": 2019986.0}, {"date": "2017-06-21", "close": 0.9663, "volume": 55342.0}, {"date": "2017-06-22", "close": 0.946974, "volume": 38638.0}, {"date": "2017-06-23", "close": 0.9421425, "volume": 11327.0}, {"date": "2017-06-26", "close": 0.9663, "volume": 22727.0}, {"date": "2017-06-27", "close": 0.917985, "volume": 47261.0}, {"date": "2017-06-28", "close": 0.9663, "volume": 86129.0}, {"date": "2017-06-29", "close": 0.937311, "volume": 45406.0}, {"date": "2017-06-30", "close": 0.937311, "volume": 51744.0}, {"date": "2017-07-03", "close": 0.9663, "volume": 283514.0}, {"date": "2017-07-04", "close": 0.946974, "volume": 58559.0}, {"date": "2017-07-05", "close": 0.946974, "volume": 51744.0}, {"date": "2017-07-06", "close": 0.946974, "volume": 1035.0}, {"date": "2017-07-07", "close": 0.946974, "volume": 496040.0}, {"date": "2017-07-10", "close": 0.9518055, "volume": 5019.0}, {"date": "2017-07-11", "close": 0.9518055, "volume": 532961.0}, {"date": "2017-07-12", "close": 0.946974, "volume": 2849.0}, {"date": "2017-07-13", "close": 0.937311, "volume": 2797.0}, {"date": "2017-07-14", "close": 0.946974, "volume": 730122.0}, {"date": "2017-07-17", "close": 0.956637, "volume": 577460.0}, {"date": "2017-07-18", "close": 0.9614685, "volume": 36416.0}, {"date": "2017-07-19", "close": 0.975963, "volume": 12218.0}, {"date": "2017-07-20", "close": 0.975963, "volume": 15153.0}, {"date": "2017-07-21", "close": 0.985626, "volume": 22480.0}, {"date": "2017-07-24", "close": 0.985626, "volume": 55061.0}, {"date": "2017-07-26", "close": 1.014615, "volume": 21125.0}, {"date": "2017-07-27", "close": 1.004952, "volume": 90306.0}, {"date": "2017-07-28", "close": 1.043604, "volume": 141612.0}, {"date": "2017-07-31", "close": 1.043604, "volume": 62943.0}, {"date": "2017-08-01", "close": 1.053267, "volume": 233084.0}, {"date": "2017-08-02", "close": 1.0484355, "volume": 25750.0}, {"date": "2017-08-03", "close": 1.072593, "volume": 78455.0}, {"date": "2017-08-04", "close": 1.043604, "volume": 22776.0}, {"date": "2017-08-07", "close": 1.043604, "volume": 90108.0}, {"date": "2017-08-08", "close": 1.043604, "volume": 5002.0}, {"date": "2017-08-09", "close": 1.0484355, "volume": 7746.0}, {"date": "2017-08-10", "close": 1.091919, "volume": 781619.0}, {"date": "2017-08-11", "close": 1.1064135, "volume": 1206745.0}, {"date": "2017-08-14", "close": 1.1160765, "volume": 830751.0}, {"date": "2017-08-15", "close": 1.120908, "volume": 36166.0}, {"date": "2017-08-16", "close": 1.120908, "volume": 278653.0}, {"date": "2017-08-17", "close": 1.120908, "volume": 334018.0}, {"date": "2017-08-18", "close": 1.111245, "volume": 37847.0}, {"date": "2017-08-21", "close": 1.149897, "volume": 105527.0}, {"date": "2017-08-22", "close": 1.1643915, "volume": 102666.0}, {"date": "2017-08-23", "close": 1.188549, "volume": 282102.0}, {"date": "2017-08-24", "close": 1.178886, "volume": 154839.0}, {"date": "2017-08-25", "close": 1.169223, "volume": 99796.0}, {"date": "2017-08-28", "close": 1.149897, "volume": 50391.0}, {"date": "2017-08-29", "close": 1.149897, "volume": 16757.0}, {"date": "2017-08-30", "close": 1.1547285, "volume": 33211.0}, {"date": "2017-08-31", "close": 1.140234, "volume": 20468.0}, {"date": "2017-09-01", "close": 1.101582, "volume": 72944.0}, {"date": "2017-09-04", "close": 1.1160765, "volume": 15739.0}, {"date": "2017-09-05", "close": 1.1160765, "volume": 3676.0}, {"date": "2017-09-06", "close": 1.1354025, "volume": 2132.0}, {"date": "2017-09-07", "close": 1.15956, "volume": 33587.0}, {"date": "2017-09-08", "close": 1.15956, "volume": 14488.0}, {"date": "2017-09-11", "close": 1.15956, "volume": 27513.0}, {"date": "2017-09-12", "close": 1.15956, "volume": 39099.0}, {"date": "2017-09-13", "close": 1.130571, "volume": 35720.0}, {"date": "2017-09-14", "close": 1.15956, "volume": 1106283.0}, {"date": "2017-09-15", "close": 1.1643915, "volume": 30510.0}, {"date": "2017-09-18", "close": 1.15956, "volume": 63650.0}, {"date": "2017-09-20", "close": 1.140234, "volume": 10323.0}, {"date": "2017-09-21", "close": 1.120908, "volume": 70943.0}, {"date": "2017-09-22", "close": 1.140234, "volume": 169352.0}, {"date": "2017-09-25", "close": 1.1354025, "volume": 8207.0}, {"date": "2017-09-26", "close": 1.149897, "volume": 90114.0}, {"date": "2017-09-27", "close": 1.1450655, "volume": 152501.0}, {"date": "2017-09-28", "close": 1.198212, "volume": 1585846.0}, {"date": "2017-09-29", "close": 1.178886, "volume": 45382.0}, {"date": "2017-10-02", "close": 1.227201, "volume": 124942.0}, {"date": "2017-10-03", "close": 1.2320325, "volume": 39658.0}, {"date": "2017-10-04", "close": 1.2320325, "volume": 80332.0}, {"date": "2017-10-05", "close": 1.236864, "volume": 103951.0}, {"date": "2017-10-06", "close": 1.2416955, "volume": 145685.0}, {"date": "2017-10-09", "close": 1.2416955, "volume": 11994.0}, {"date": "2017-10-10", "close": 1.323831, "volume": 205077.0}, {"date": "2017-10-11", "close": 1.304505, "volume": 289113.0}, {"date": "2017-10-12", "close": 1.333494, "volume": 105171.0}, {"date": "2017-10-13", "close": 1.343157, "volume": 102920.0}, {"date": "2017-10-16", "close": 1.35282, "volume": 317104.0}, {"date": "2017-10-17", "close": 1.4156295, "volume": 228120.0}, {"date": "2017-10-18", "close": 1.401135, "volume": 105431.0}, {"date": "2017-10-19", "close": 1.3769775, "volume": 143971.0}, {"date": "2017-10-20", "close": 1.3286625, "volume": 200271.0}, {"date": "2017-10-23", "close": 1.3576515, "volume": 56080.0}, {"date": "2017-10-24", "close": 1.362483, "volume": 66360.0}, {"date": "2017-10-25", "close": 1.401135, "volume": 34097.0}, {"date": "2017-10-26", "close": 1.3866405, "volume": 126077.0}, {"date": "2017-10-27", "close": 1.391472, "volume": 110011.0}, {"date": "2017-10-30", "close": 1.4639445, "volume": 69477.0}, {"date": "2017-10-31", "close": 1.478439, "volume": 39112.0}, {"date": "2017-11-01", "close": 1.4542815, "volume": 24242.0}, {"date": "2017-11-02", "close": 1.44945, "volume": 96788.0}, {"date": "2017-11-03", "close": 1.44945, "volume": 112554.0}, {"date": "2017-11-06", "close": 1.44945, "volume": 63037.0}, {"date": "2017-11-07", "close": 1.439787, "volume": 8682.0}, {"date": "2017-11-08", "close": 1.4446185, "volume": 97448.0}, {"date": "2017-11-09", "close": 1.401135, "volume": 34499.0}, {"date": "2017-11-10", "close": 1.430124, "volume": 13662.0}, {"date": "2017-11-13", "close": 1.3963035, "volume": 15602.0}, {"date": "2017-11-14", "close": 1.459113, "volume": 563734.0}, {"date": "2017-11-15", "close": 1.439787, "volume": 49965.0}, {"date": "2017-11-16", "close": 1.439787, "volume": 92350.0}, {"date": "2017-11-17", "close": 1.4349555, "volume": 2497.0}, {"date": "2017-11-20", "close": 1.4156295, "volume": 70737.0}, {"date": "2017-11-21", "close": 1.430124, "volume": 93213.0}, {"date": "2017-11-22", "close": 1.420461, "volume": 20762.0}, {"date": "2017-11-23", "close": 1.4156295, "volume": 261330.0}, {"date": "2017-11-24", "close": 1.420461, "volume": 24933.0}, {"date": "2017-11-27", "close": 1.430124, "volume": 105919.0}, {"date": "2017-11-28", "close": 1.4349555, "volume": 998656.0}, {"date": "2017-11-29", "close": 1.54608, "volume": 83447.0}, {"date": "2017-11-30", "close": 1.526754, "volume": 76900.0}, {"date": "2017-12-01", "close": 1.54608, "volume": 92159.0}, {"date": "2017-12-04", "close": 1.5605745, "volume": 77784.0}, {"date": "2017-12-05", "close": 1.613721, "volume": 192886.0}, {"date": "2017-12-06", "close": 1.575069, "volume": 147880.0}, {"date": "2017-12-07", "close": 1.5702375, "volume": 157390.0}, {"date": "2017-12-08", "close": 1.5480126, "volume": 34821.0}, {"date": "2017-12-11", "close": 1.54608, "volume": 446954.0}, {"date": "2017-12-12", "close": 1.555743, "volume": 160855.0}, {"date": "2017-12-13", "close": 1.6088895, "volume": 183221.0}, {"date": "2017-12-14", "close": 1.6088895, "volume": 88329.0}, {"date": "2017-12-15", "close": 1.584732, "volume": 38630.0}, {"date": "2017-12-18", "close": 1.594395, "volume": 824727.0}, {"date": "2017-12-19", "close": 1.662036, "volume": 209529.0}, {"date": "2017-12-20", "close": 1.64271, "volume": 81734.0}, {"date": "2017-12-21", "close": 1.671699, "volume": 57788.0}, {"date": "2017-12-22", "close": 1.662036, "volume": 34740.0}, {"date": "2017-12-27", "close": 1.691025, "volume": 10133.0}, {"date": "2017-12-28", "close": 1.7634975, "volume": 60997.0}, {"date": "2017-12-29", "close": 1.758666, "volume": 140472.0}, {"date": "2018-01-02", "close": 1.768329, "volume": 52655.0}, {"date": "2018-01-03", "close": 1.777992, "volume": 113853.0}, {"date": "2018-01-04", "close": 1.777992, "volume": 90233.0}, {"date": "2018-01-05", "close": 1.7731605, "volume": 42019.0}, {"date": "2018-01-08", "close": 1.73934, "volume": 462713.0}, {"date": "2018-01-09", "close": 1.749003, "volume": 40179.0}, {"date": "2018-01-10", "close": 1.7441715, "volume": 66271.0}, {"date": "2018-01-11", "close": 1.758666, "volume": 48371.0}, {"date": "2018-01-12", "close": 1.729677, "volume": 90506.0}, {"date": "2018-01-15", "close": 1.6861935, "volume": 238894.0}, {"date": "2018-01-16", "close": 1.7345085, "volume": 78261.0}, {"date": "2018-01-17", "close": 1.720014, "volume": 115958.0}, {"date": "2018-01-18", "close": 1.73934, "volume": 45548.0}, {"date": "2018-01-19", "close": 1.73934, "volume": 30292.0}, {"date": "2018-01-22", "close": 1.768329, "volume": 11095.0}, {"date": "2018-01-23", "close": 1.7345085, "volume": 53943.0}, {"date": "2018-01-24", "close": 1.73934, "volume": 140027.0}, {"date": "2018-01-25", "close": 1.623384, "volume": 203253.0}, {"date": "2018-01-29", "close": 1.64271, "volume": 480191.0}, {"date": "2018-01-30", "close": 1.6668675, "volume": 49262.0}, {"date": "2018-01-31", "close": 1.662036, "volume": 71535.0}, {"date": "2018-02-01", "close": 1.7345085, "volume": 48962.0}, {"date": "2018-02-02", "close": 1.749003, "volume": 65163.0}, {"date": "2018-02-05", "close": 1.662036, "volume": 396177.0}, {"date": "2018-02-06", "close": 1.536417, "volume": 326374.0}, {"date": "2018-02-07", "close": 1.633047, "volume": 57129.0}, {"date": "2018-02-08", "close": 1.671699, "volume": 289717.0}, {"date": "2018-02-09", "close": 1.64271, "volume": 1620509.0}, {"date": "2018-02-12", "close": 1.64271, "volume": 345261.0}, {"date": "2018-02-13", "close": 1.6572045, "volume": 545656.0}, {"date": "2018-02-14", "close": 1.681362, "volume": 121837.0}, {"date": "2018-02-15", "close": 1.6765305, "volume": 121763.0}, {"date": "2018-02-16", "close": 1.681362, "volume": 123788.0}, {"date": "2018-02-19", "close": 1.64271, "volume": 34547.0}, {"date": "2018-02-20", "close": 1.662036, "volume": 27660.0}, {"date": "2018-02-21", "close": 1.6668675, "volume": 35556.0}, {"date": "2018-02-22", "close": 1.662036, "volume": 67984.0}, {"date": "2018-02-23", "close": 1.671699, "volume": 42048.0}, {"date": "2018-02-26", "close": 1.671699, "volume": 80973.0}, {"date": "2018-02-27", "close": 1.691025, "volume": 82447.0}, {"date": "2018-02-28", "close": 1.691025, "volume": 302749.0}, {"date": "2018-03-01", "close": 1.691025, "volume": 142898.0}, {"date": "2018-03-02", "close": 1.662036, "volume": 65999.0}, {"date": "2018-03-05", "close": 1.64271, "volume": 116463.0}, {"date": "2018-03-06", "close": 1.623384, "volume": 265206.0}, {"date": "2018-03-07", "close": 1.613721, "volume": 194233.0}, {"date": "2018-03-08", "close": 1.64271, "volume": 138058.0}, {"date": "2018-03-09", "close": 1.6378785, "volume": 78310.0}, {"date": "2018-03-12", "close": 1.6475415, "volume": 18271.0}, {"date": "2018-03-13", "close": 1.6446426, "volume": 6701.0}, {"date": "2018-03-14", "close": 1.652373, "volume": 8457.0}, {"date": "2018-03-15", "close": 1.64271, "volume": 76231.0}, {"date": "2018-03-16", "close": 1.633047, "volume": 815257.0}, {"date": "2018-03-19", "close": 1.64271, "volume": 43396.0}, {"date": "2018-03-20", "close": 1.6088895, "volume": 50127.0}, {"date": "2018-03-21", "close": 1.691025, "volume": 25498.0}, {"date": "2018-03-22", "close": 1.6765305, "volume": 45722.0}, {"date": "2018-03-23", "close": 1.652373, "volume": 17718.0}, {"date": "2018-03-26", "close": 1.64271, "volume": 37665.0}, {"date": "2018-03-27", "close": 1.613721, "volume": 127987.0}, {"date": "2018-03-28", "close": 1.633047, "volume": 174972.0}, {"date": "2018-03-29", "close": 1.64271, "volume": 42848.0}, {"date": "2018-04-03", "close": 1.6282155, "volume": 28159.0}, {"date": "2018-04-04", "close": 1.6378785, "volume": 42712.0}, {"date": "2018-04-05", "close": 1.662036, "volume": 56571.0}, {"date": "2018-04-06", "close": 1.6958565, "volume": 44250.0}, {"date": "2018-04-09", "close": 1.6765305, "volume": 146134.0}, {"date": "2018-04-10", "close": 1.662036, "volume": 27069.0}, {"date": "2018-04-11", "close": 1.662036, "volume": 15471.0}, {"date": "2018-04-12", "close": 1.652373, "volume": 37440.0}, {"date": "2018-04-13", "close": 1.64271, "volume": 38147.0}, {"date": "2018-04-16", "close": 1.6572045, "volume": 169921.0}, {"date": "2018-04-17", "close": 1.6572045, "volume": 2891.0}, {"date": "2018-04-18", "close": 1.662036, "volume": 6334.0}, {"date": "2018-04-19", "close": 1.662036, "volume": 139506.0}, {"date": "2018-04-20", "close": 1.6668675, "volume": 24696.0}, {"date": "2018-04-23", "close": 1.6088895, "volume": 87191.0}, {"date": "2018-04-24", "close": 1.633047, "volume": 92880.0}, {"date": "2018-04-26", "close": 1.652373, "volume": 3660.0}, {"date": "2018-04-27", "close": 1.662036, "volume": 33940.0}, {"date": "2018-04-30", "close": 1.6378785, "volume": 15347.0}, {"date": "2018-05-01", "close": 1.604058, "volume": 92059.0}, {"date": "2018-05-02", "close": 1.6668675, "volume": 50246.0}, {"date": "2018-05-03", "close": 1.633047, "volume": 54775.0}, {"date": "2018-05-04", "close": 1.6668675, "volume": 35271.0}, {"date": "2018-05-07", "close": 1.6475415, "volume": 40214.0}, {"date": "2018-05-08", "close": 1.662036, "volume": 37116.0}, {"date": "2018-05-09", "close": 1.662036, "volume": 68382.0}, {"date": "2018-05-10", "close": 1.6572045, "volume": 156301.0}, {"date": "2018-05-11", "close": 1.623384, "volume": 29528.0}, {"date": "2018-05-14", "close": 1.662036, "volume": 23162.0}, {"date": "2018-05-15", "close": 1.64271, "volume": 2547.0}, {"date": "2018-05-16", "close": 1.64271, "volume": 12253.0}, {"date": "2018-05-17", "close": 1.613721, "volume": 32917.0}, {"date": "2018-05-18", "close": 1.584732, "volume": 16218.0}, {"date": "2018-05-21", "close": 1.5992265, "volume": 71479.0}, {"date": "2018-05-22", "close": 1.5992265, "volume": 47388.0}, {"date": "2018-05-23", "close": 1.6475415, "volume": 98168.0}, {"date": "2018-05-24", "close": 1.64271, "volume": 304296.0}, {"date": "2018-05-25", "close": 1.6668675, "volume": 42436.0}, {"date": "2018-05-28", "close": 1.64271, "volume": 22404.0}, {"date": "2018-05-29", "close": 1.662036, "volume": 52625.0}, {"date": "2018-05-30", "close": 1.662036, "volume": 51833.0}, {"date": "2018-05-31", "close": 1.662036, "volume": 73642.0}, {"date": "2018-06-01", "close": 1.691025, "volume": 26127.0}, {"date": "2018-06-04", "close": 1.691025, "volume": 525080.0}, {"date": "2018-06-05", "close": 1.662036, "volume": 79220.0}, {"date": "2018-06-06", "close": 1.6861935, "volume": 520085.0}, {"date": "2018-06-07", "close": 1.691025, "volume": 42222.0}, {"date": "2018-06-08", "close": 1.758666, "volume": 76158.0}, {"date": "2018-06-12", "close": 1.806981, "volume": 46897.0}, {"date": "2018-06-13", "close": 1.787655, "volume": 80323.0}, {"date": "2018-06-14", "close": 1.806981, "volume": 37971.0}, {"date": "2018-06-15", "close": 1.83597, "volume": 70438.0}, {"date": "2018-06-18", "close": 1.884285, "volume": 45981.0}, {"date": "2018-06-19", "close": 1.893948, "volume": 21235.0}, {"date": "2018-06-20", "close": 1.874622, "volume": 54629.0}, {"date": "2018-06-21", "close": 1.874622, "volume": 12837.0}, {"date": "2018-06-22", "close": 1.83597, "volume": 58672.0}, {"date": "2018-06-25", "close": 1.9181055, "volume": 43023.0}, {"date": "2018-06-26", "close": 1.913274, "volume": 10629.0}, {"date": "2018-06-27", "close": 1.874622, "volume": 81386.0}, {"date": "2018-06-28", "close": 1.893948, "volume": 4036.0}, {"date": "2018-06-29", "close": 1.864959, "volume": 70165.0}, {"date": "2018-07-02", "close": 1.845633, "volume": 31095.0}, {"date": "2018-07-04", "close": 1.903611, "volume": 60438.0}, {"date": "2018-07-05", "close": 1.8862176, "volume": 289677.0}, {"date": "2018-07-06", "close": 1.874622, "volume": 11379.0}, {"date": "2018-07-09", "close": 1.855296, "volume": 25431.0}, {"date": "2018-07-10", "close": 1.83597, "volume": 10470.0}, {"date": "2018-07-11", "close": 1.7924865, "volume": 42823.0}, {"date": "2018-07-12", "close": 1.768329, "volume": 73893.0}, {"date": "2018-07-13", "close": 1.749003, "volume": 21541.0}, {"date": "2018-07-16", "close": 1.7924865, "volume": 35018.0}, {"date": "2018-07-17", "close": 1.7654301, "volume": 21732.0}, {"date": "2018-07-18", "close": 1.7828235, "volume": 24805.0}, {"date": "2018-07-19", "close": 1.787655, "volume": 24340.0}, {"date": "2018-07-20", "close": 1.864959, "volume": 8915.0}, {"date": "2018-07-23", "close": 1.777992, "volume": 38169.0}, {"date": "2018-07-24", "close": 1.806981, "volume": 13903.0}, {"date": "2018-07-25", "close": 1.787655, "volume": 129419.0}, {"date": "2018-07-26", "close": 1.797318, "volume": 27207.0}, {"date": "2018-07-27", "close": 1.797318, "volume": 7041.0}, {"date": "2018-07-30", "close": 1.83597, "volume": 4340.0}, {"date": "2018-07-31", "close": 1.8311385, "volume": 79872.0}, {"date": "2018-08-01", "close": 1.816644, "volume": 18015.0}, {"date": "2018-08-02", "close": 1.83597, "volume": 22694.0}, {"date": "2018-08-03", "close": 1.845633, "volume": 17304.0}, {"date": "2018-08-06", "close": 1.8794535, "volume": 14518.0}, {"date": "2018-08-07", "close": 1.8408015, "volume": 47763.0}, {"date": "2018-08-08", "close": 1.864959, "volume": 345280.0}, {"date": "2018-08-09", "close": 2.019567, "volume": 1403008.0}, {"date": "2018-08-10", "close": 2.299794, "volume": 759014.0}, {"date": "2018-08-13", "close": 2.203164, "volume": 479871.0}, {"date": "2018-08-14", "close": 2.193501, "volume": 211263.0}, {"date": "2018-08-15", "close": 2.193501, "volume": 141785.0}, {"date": "2018-08-16", "close": 2.174175, "volume": 44662.0}, {"date": "2018-08-17", "close": 2.174175, "volume": 212503.0}, {"date": "2018-08-20", "close": 2.174175, "volume": 241467.0}, {"date": "2018-08-21", "close": 2.174175, "volume": 42577.0}, {"date": "2018-08-22", "close": 2.183838, "volume": 1008840.0}, {"date": "2018-08-23", "close": 2.193501, "volume": 46876.0}, {"date": "2018-08-24", "close": 2.174175, "volume": 57689.0}, {"date": "2018-08-27", "close": 2.193501, "volume": 121696.0}, {"date": "2018-08-28", "close": 2.183838, "volume": 503871.0}, {"date": "2018-08-29", "close": 2.183838, "volume": 205180.0}, {"date": "2018-08-30", "close": 2.164512, "volume": 89270.0}, {"date": "2018-08-31", "close": 2.164512, "volume": 179293.0}, {"date": "2018-09-03", "close": 2.135523, "volume": 76526.0}, {"date": "2018-09-04", "close": 2.116197, "volume": 285279.0}, {"date": "2018-09-05", "close": 2.058219, "volume": 2079297.0}, {"date": "2018-09-06", "close": 2.096871, "volume": 186251.0}, {"date": "2018-09-07", "close": 2.096871, "volume": 42072.0}, {"date": "2018-09-10", "close": 2.106534, "volume": 85185.0}, {"date": "2018-09-11", "close": 2.087208, "volume": 222230.0}, {"date": "2018-09-12", "close": 2.106534, "volume": 925305.0}, {"date": "2018-09-13", "close": 2.270805, "volume": 81138.0}, {"date": "2018-09-14", "close": 2.241816, "volume": 29386.0}, {"date": "2018-09-17", "close": 2.193501, "volume": 22667.0}, {"date": "2018-09-18", "close": 2.203164, "volume": 10710.0}, {"date": "2018-09-19", "close": 2.193501, "volume": 15723.0}, {"date": "2018-09-20", "close": 2.183838, "volume": 33157.0}, {"date": "2018-09-21", "close": 2.261142, "volume": 92077.0}, {"date": "2018-09-24", "close": 2.367435, "volume": 61693.0}, {"date": "2018-09-25", "close": 2.357772, "volume": 150902.0}, {"date": "2018-09-26", "close": 2.357772, "volume": 74132.0}, {"date": "2018-09-27", "close": 2.396424, "volume": 112680.0}, {"date": "2018-09-28", "close": 2.396424, "volume": 87405.0}, {"date": "2018-10-01", "close": 2.357772, "volume": 53997.0}, {"date": "2018-10-02", "close": 2.377098, "volume": 33593.0}, {"date": "2018-10-03", "close": 2.357772, "volume": 46731.0}, {"date": "2018-10-04", "close": 2.386761, "volume": 68569.0}, {"date": "2018-10-05", "close": 2.367435, "volume": 41847.0}, {"date": "2018-10-08", "close": 2.31912, "volume": 19225.0}, {"date": "2018-10-09", "close": 2.367435, "volume": 1051353.0}, {"date": "2018-10-10", "close": 2.31912, "volume": 4564.0}, {"date": "2018-10-11", "close": 2.22249, "volume": 89868.0}, {"date": "2018-10-12", "close": 2.31912, "volume": 44010.0}, {"date": "2018-10-15", "close": 2.31912, "volume": 1849910.0}, {"date": "2018-10-16", "close": 2.261142, "volume": 870226.0}, {"date": "2018-10-17", "close": 2.338446, "volume": 72852.0}, {"date": "2018-10-18", "close": 2.328783, "volume": 24125.0}, {"date": "2018-10-19", "close": 2.31912, "volume": 79531.0}, {"date": "2018-10-22", "close": 2.261142, "volume": 45971.0}, {"date": "2018-10-23", "close": 2.280468, "volume": 29608.0}, {"date": "2018-10-24", "close": 2.309457, "volume": 80006.0}, {"date": "2018-10-25", "close": 2.241816, "volume": 215778.0}, {"date": "2018-10-26", "close": 2.232153, "volume": 124267.0}, {"date": "2018-10-29", "close": 2.299794, "volume": 346875.0}, {"date": "2018-10-30", "close": 2.299794, "volume": 71573.0}, {"date": "2018-10-31", "close": 2.299794, "volume": 62951.0}, {"date": "2018-11-01", "close": 2.299794, "volume": 105331.0}, {"date": "2018-11-02", "close": 2.31912, "volume": 49091.0}, {"date": "2018-11-05", "close": 2.299794, "volume": 40525.0}, {"date": "2018-11-06", "close": 2.31912, "volume": 31648.0}, {"date": "2018-11-07", "close": 2.309457, "volume": 107482.0}, {"date": "2018-11-08", "close": 2.309457, "volume": 183966.0}, {"date": "2018-11-09", "close": 2.377098, "volume": 93212.0}, {"date": "2018-11-12", "close": 2.406087, "volume": 145854.0}, {"date": "2018-11-13", "close": 2.406087, "volume": 26853.0}, {"date": "2018-11-14", "close": 2.348109, "volume": 50377.0}, {"date": "2018-11-15", "close": 2.41575, "volume": 41809.0}, {"date": "2018-11-16", "close": 2.406087, "volume": 17929.0}, {"date": "2018-11-19", "close": 2.357772, "volume": 93742.0}, {"date": "2018-11-20", "close": 2.348109, "volume": 369988.0}, {"date": "2018-11-21", "close": 2.251479, "volume": 32551.0}, {"date": "2018-11-22", "close": 2.232153, "volume": 82334.0}, {"date": "2018-11-23", "close": 2.386761, "volume": 86159.0}, {"date": "2018-11-26", "close": 2.328783, "volume": 58270.0}, {"date": "2018-11-27", "close": 2.357772, "volume": 30445.0}, {"date": "2018-11-28", "close": 2.338446, "volume": 108181.0}, {"date": "2018-11-29", "close": 2.377098, "volume": 15023.0}, {"date": "2018-11-30", "close": 2.367435, "volume": 98109.0}, {"date": "2018-12-03", "close": 2.377098, "volume": 192281.0}, {"date": "2018-12-04", "close": 2.367435, "volume": 49136.0}, {"date": "2018-12-05", "close": 2.338446, "volume": 17985.0}, {"date": "2018-12-06", "close": 2.338446, "volume": 23650.0}, {"date": "2018-12-07", "close": 2.31912, "volume": 14712.0}, {"date": "2018-12-10", "close": 2.338446, "volume": 26709.0}, {"date": "2018-12-11", "close": 2.309457, "volume": 40478.0}, {"date": "2018-12-12", "close": 2.299794, "volume": 26944.0}, {"date": "2018-12-13", "close": 2.31912, "volume": 10835.0}, {"date": "2018-12-14", "close": 2.290131, "volume": 5325.0}, {"date": "2018-12-17", "close": 2.290131, "volume": 34749.0}, {"date": "2018-12-18", "close": 2.309457, "volume": 8291.0}, {"date": "2018-12-19", "close": 2.22249, "volume": 144740.0}, {"date": "2018-12-20", "close": 2.22249, "volume": 29665.0}, {"date": "2018-12-21", "close": 2.12586, "volume": 64594.0}, {"date": "2018-12-24", "close": 2.077545, "volume": 77559.0}, {"date": "2018-12-27", "close": 2.212827, "volume": 34331.0}, {"date": "2018-12-28", "close": 2.261142, "volume": 28160.0}, {"date": "2018-12-31", "close": 2.299794, "volume": 15901.0}, {"date": "2019-01-02", "close": 2.232153, "volume": 4653.0}, {"date": "2019-01-03", "close": 2.193501, "volume": 85491.0}, {"date": "2019-01-04", "close": 2.174175, "volume": 29503.0}, {"date": "2019-01-07", "close": 2.22249, "volume": 67231.0}, {"date": "2019-01-08", "close": 2.251479, "volume": 42660.0}, {"date": "2019-01-09", "close": 2.203164, "volume": 116352.0}, {"date": "2019-01-10", "close": 2.22249, "volume": 251591.0}, {"date": "2019-01-11", "close": 2.22249, "volume": 31741.0}, {"date": "2019-01-14", "close": 2.087208, "volume": 43224.0}, {"date": "2019-01-15", "close": 2.174175, "volume": 21886.0}, {"date": "2019-01-16", "close": 2.183838, "volume": 6686.0}, {"date": "2019-01-17", "close": 2.174175, "volume": 180870.0}, {"date": "2019-01-18", "close": 2.183838, "volume": 3294.0}, {"date": "2019-01-21", "close": 2.1596805, "volume": 34946.0}, {"date": "2019-01-22", "close": 2.174175, "volume": 10198.0}, {"date": "2019-01-23", "close": 2.22249, "volume": 165900.0}, {"date": "2019-01-24", "close": 2.22249, "volume": 96470.0}, {"date": "2019-01-25", "close": 2.309457, "volume": 505256.0}, {"date": "2019-01-29", "close": 2.31912, "volume": 54348.0}, {"date": "2019-01-30", "close": 2.270805, "volume": 17726.0}, {"date": "2019-01-31", "close": 2.22249, "volume": 24976.0}, {"date": "2019-02-01", "close": 2.41575, "volume": 26081125.0}, {"date": "2019-02-04", "close": 2.41575, "volume": 1264358.0}, {"date": "2019-02-05", "close": 2.41575, "volume": 461255.0}, {"date": "2019-02-06", "close": 2.396424, "volume": 562136.0}, {"date": "2019-02-07", "close": 2.435076, "volume": 793083.0}, {"date": "2019-02-08", "close": 2.386761, "volume": 494862.0}, {"date": "2019-02-11", "close": 2.41575, "volume": 281491.0}, {"date": "2019-02-12", "close": 2.377098, "volume": 162256.0}, {"date": "2019-02-13", "close": 2.41575, "volume": 180218.0}, {"date": "2019-02-14", "close": 2.41575, "volume": 169347.0}, {"date": "2019-02-15", "close": 2.41575, "volume": 322335.0}, {"date": "2019-02-18", "close": 2.425413, "volume": 153270.0}, {"date": "2019-02-19", "close": 2.41575, "volume": 344913.0}, {"date": "2019-02-20", "close": 2.41575, "volume": 245927.0}, {"date": "2019-02-21", "close": 2.425413, "volume": 41170.0}, {"date": "2019-02-22", "close": 2.51238, "volume": 491042.0}, {"date": "2019-02-25", "close": 2.531706, "volume": 353764.0}, {"date": "2019-02-26", "close": 2.493054, "volume": 74887.0}, {"date": "2019-02-27", "close": 2.541369, "volume": 72731.0}, {"date": "2019-02-28", "close": 2.541369, "volume": 70915.0}, {"date": "2019-03-01", "close": 2.580021, "volume": 281652.0}, {"date": "2019-03-04", "close": 2.637999, "volume": 196887.0}, {"date": "2019-03-05", "close": 2.724966, "volume": 1173995.0}, {"date": "2019-03-06", "close": 2.715303, "volume": 81525.0}, {"date": "2019-03-07", "close": 2.70564, "volume": 111425.0}, {"date": "2019-03-08", "close": 2.666988, "volume": 137655.0}, {"date": "2019-03-11", "close": 2.676651, "volume": 97239.0}, {"date": "2019-03-12", "close": 2.686314, "volume": 258923.0}, {"date": "2019-03-13", "close": 2.666988, "volume": 55507.0}, {"date": "2019-03-14", "close": 2.647662, "volume": 59379.0}, {"date": "2019-03-15", "close": 2.589684, "volume": 591956.0}, {"date": "2019-03-18", "close": 2.637999, "volume": 109803.0}, {"date": "2019-03-19", "close": 2.618673, "volume": 18193.0}, {"date": "2019-03-20", "close": 2.589684, "volume": 45426.0}, {"date": "2019-03-21", "close": 2.589684, "volume": 51011.0}, {"date": "2019-03-22", "close": 2.531706, "volume": 66481.0}, {"date": "2019-03-25", "close": 2.51238, "volume": 157451.0}, {"date": "2019-03-26", "close": 2.473728, "volume": 139822.0}, {"date": "2019-03-27", "close": 2.522043, "volume": 45241.0}, {"date": "2019-03-28", "close": 2.657325, "volume": 791091.0}, {"date": "2019-03-29", "close": 2.570358, "volume": 52449.0}, {"date": "2019-04-01", "close": 2.657325, "volume": 34111.0}, {"date": "2019-04-02", "close": 2.647662, "volume": 30425.0}, {"date": "2019-04-03", "close": 2.657325, "volume": 18653.0}, {"date": "2019-04-04", "close": 2.676651, "volume": 49492.0}, {"date": "2019-04-05", "close": 2.686314, "volume": 88242.0}, {"date": "2019-04-08", "close": 2.637999, "volume": 113595.0}, {"date": "2019-04-09", "close": 2.70564, "volume": 69929.0}, {"date": "2019-04-10", "close": 2.695977, "volume": 38611.0}, {"date": "2019-04-11", "close": 2.70564, "volume": 17684.0}, {"date": "2019-04-12", "close": 2.686314, "volume": 95811.0}, {"date": "2019-04-15", "close": 2.657325, "volume": 29965.0}, {"date": "2019-04-16", "close": 2.657325, "volume": 50317.0}, {"date": "2019-04-17", "close": 2.599347, "volume": 28053.0}, {"date": "2019-04-18", "close": 2.51238, "volume": 53689.0}, {"date": "2019-04-23", "close": 2.483391, "volume": 170577.0}, {"date": "2019-04-24", "close": 2.493054, "volume": 114904.0}, {"date": "2019-04-26", "close": 2.560695, "volume": 36927.0}, {"date": "2019-04-29", "close": 2.570358, "volume": 14840.0}, {"date": "2019-04-30", "close": 2.51238, "volume": 33300.0}, {"date": "2019-05-01", "close": 2.570358, "volume": 22195.0}, {"date": "2019-05-02", "close": 2.551032, "volume": 33088.0}, {"date": "2019-05-03", "close": 2.522043, "volume": 52532.0}, {"date": "2019-05-06", "close": 2.444739, "volume": 77321.0}, {"date": "2019-05-07", "close": 2.454402, "volume": 63909.0}, {"date": "2019-05-08", "close": 2.454402, "volume": 74714.0}, {"date": "2019-05-09", "close": 2.425413, "volume": 166439.0}, {"date": "2019-05-10", "close": 2.464065, "volume": 23442.0}, {"date": "2019-05-13", "close": 2.464065, "volume": 134798.0}, {"date": "2019-05-14", "close": 2.425413, "volume": 20450.0}, {"date": "2019-05-15", "close": 2.435076, "volume": 64979.0}, {"date": "2019-05-16", "close": 2.435076, "volume": 64463.0}, {"date": "2019-05-17", "close": 2.560695, "volume": 60991.0}, {"date": "2019-05-20", "close": 2.51238, "volume": 43775.0}, {"date": "2019-05-21", "close": 2.531706, "volume": 23274.0}, {"date": "2019-05-22", "close": 2.560695, "volume": 141456.0}, {"date": "2019-05-23", "close": 2.560695, "volume": 384308.0}, {"date": "2019-05-24", "close": 2.637999, "volume": 6519.0}, {"date": "2019-05-27", "close": 2.60901, "volume": 11246.0}, {"date": "2019-05-28", "close": 2.589684, "volume": 27528.0}, {"date": "2019-05-29", "close": 2.599347, "volume": 905643.0}, {"date": "2019-05-30", "close": 2.531706, "volume": 117813.0}, {"date": "2019-05-31", "close": 2.551032, "volume": 24461.0}, {"date": "2019-06-03", "close": 2.464065, "volume": 50640.0}, {"date": "2019-06-04", "close": 2.483391, "volume": 792194.0}, {"date": "2019-06-05", "close": 2.444739, "volume": 14428.0}, {"date": "2019-06-06", "close": 2.444739, "volume": 50736.0}, {"date": "2019-06-07", "close": 2.435076, "volume": 46435.0}, {"date": "2019-06-11", "close": 2.367435, "volume": 177954.0}, {"date": "2019-06-12", "close": 2.357772, "volume": 83572.0}, {"date": "2019-06-13", "close": 2.309457, "volume": 111134.0}, {"date": "2019-06-14", "close": 2.290131, "volume": 235185.0}, {"date": "2019-06-17", "close": 2.193501, "volume": 154870.0}, {"date": "2019-06-18", "close": 2.41575, "volume": 729355.0}, {"date": "2019-06-19", "close": 2.435076, "volume": 54706.0}, {"date": "2019-06-20", "close": 2.560695, "volume": 242173.0}, {"date": "2019-06-21", "close": 2.464065, "volume": 407783.0}, {"date": "2019-06-24", "close": 2.444739, "volume": 156556.0}, {"date": "2019-06-25", "close": 2.473728, "volume": 298743.0}, {"date": "2019-06-26", "close": 2.531706, "volume": 138911.0}, {"date": "2019-06-27", "close": 2.560695, "volume": 93210.0}, {"date": "2019-06-28", "close": 2.493054, "volume": 161339.0}, {"date": "2019-07-01", "close": 2.51238, "volume": 81916.0}, {"date": "2019-07-02", "close": 2.541369, "volume": 339844.0}, {"date": "2019-07-03", "close": 2.51238, "volume": 74747.0}, {"date": "2019-07-04", "close": 2.51238, "volume": 103242.0}, {"date": "2019-07-05", "close": 2.493054, "volume": 28667.0}, {"date": "2019-07-08", "close": 2.522043, "volume": 76812.0}, {"date": "2019-07-09", "close": 2.464065, "volume": 185080.0}, {"date": "2019-07-10", "close": 2.531706, "volume": 212665.0}, {"date": "2019-07-11", "close": 2.628336, "volume": 113733.0}, {"date": "2019-07-12", "close": 2.647662, "volume": 200814.0}, {"date": "2019-07-15", "close": 2.657325, "volume": 227124.0}, {"date": "2019-07-16", "close": 2.666988, "volume": 168196.0}, {"date": "2019-07-17", "close": 2.657325, "volume": 180324.0}, {"date": "2019-07-18", "close": 2.657325, "volume": 106070.0}, {"date": "2019-07-19", "close": 2.657325, "volume": 118539.0}, {"date": "2019-07-22", "close": 2.657325, "volume": 55557.0}, {"date": "2019-07-23", "close": 2.657325, "volume": 198269.0}, {"date": "2019-07-24", "close": 2.676651, "volume": 106195.0}, {"date": "2019-07-25", "close": 2.860248, "volume": 135123.0}, {"date": "2019-07-26", "close": 2.889237, "volume": 113342.0}, {"date": "2019-07-29", "close": 2.831259, "volume": 142765.0}, {"date": "2019-07-30", "close": 2.850585, "volume": 60992.0}, {"date": "2019-07-31", "close": 2.773281, "volume": 82032.0}, {"date": "2019-08-01", "close": 2.695977, "volume": 112948.0}, {"date": "2019-08-02", "close": 2.80227, "volume": 24821.0}, {"date": "2019-08-05", "close": 2.763618, "volume": 24782.0}, {"date": "2019-08-06", "close": 2.724966, "volume": 98728.0}, {"date": "2019-08-07", "close": 2.657325, "volume": 80154.0}, {"date": "2019-08-08", "close": 2.560695, "volume": 439175.0}, {"date": "2019-08-09", "close": 2.560695, "volume": 209252.0}, {"date": "2019-08-12", "close": 2.560695, "volume": 288242.0}, {"date": "2019-08-13", "close": 2.502717, "volume": 75567.0}, {"date": "2019-08-14", "close": 2.502717, "volume": 148445.0}, {"date": "2019-08-15", "close": 2.41575, "volume": 166717.0}, {"date": "2019-08-16", "close": 2.386761, "volume": 41540.0}, {"date": "2019-08-19", "close": 2.454402, "volume": 197209.0}, {"date": "2019-08-20", "close": 2.454402, "volume": 26517.0}, {"date": "2019-08-21", "close": 2.435076, "volume": 128872.0}, {"date": "2019-08-22", "close": 2.444739, "volume": 42847.0}, {"date": "2019-08-23", "close": 2.406087, "volume": 75312.0}, {"date": "2019-08-26", "close": 2.406087, "volume": 107928.0}, {"date": "2019-08-27", "close": 2.396424, "volume": 105725.0}, {"date": "2019-08-28", "close": 2.406087, "volume": 240848.0}, {"date": "2019-08-29", "close": 2.406087, "volume": 111047.0}, {"date": "2019-08-30", "close": 2.454402, "volume": 158844.0}, {"date": "2019-09-02", "close": 2.435076, "volume": 77602.0}, {"date": "2019-09-03", "close": 2.464065, "volume": 149427.0}, {"date": "2019-09-04", "close": 2.396424, "volume": 226887.0}, {"date": "2019-09-05", "close": 2.454402, "volume": 106571.0}, {"date": "2019-09-06", "close": 2.435076, "volume": 90151.0}, {"date": "2019-09-09", "close": 2.483391, "volume": 252831.0}, {"date": "2019-09-10", "close": 2.444739, "volume": 128379.0}, {"date": "2019-09-11", "close": 2.473728, "volume": 85124.0}, {"date": "2019-09-12", "close": 2.464065, "volume": 227984.0}, {"date": "2019-09-13", "close": 2.454402, "volume": 411843.0}, {"date": "2019-09-16", "close": 2.338446, "volume": 235446.0}, {"date": "2019-09-17", "close": 2.290131, "volume": 145188.0}, {"date": "2019-09-18", "close": 2.309457, "volume": 119951.0}, {"date": "2019-09-19", "close": 2.309457, "volume": 149759.0}, {"date": "2019-09-20", "close": 2.299794, "volume": 60755.0}, {"date": "2019-09-23", "close": 2.270805, "volume": 70032.0}, {"date": "2019-09-24", "close": 2.299794, "volume": 46565.0}, {"date": "2019-09-25", "close": 2.241816, "volume": 57821.0}, {"date": "2019-09-26", "close": 2.164512, "volume": 97251.0}, {"date": "2019-09-27", "close": 2.174175, "volume": 326267.0}, {"date": "2019-09-30", "close": 2.22249, "volume": 98571.0}, {"date": "2019-10-01", "close": 2.270805, "volume": 107650.0}, {"date": "2019-10-02", "close": 2.309457, "volume": 525115.0}, {"date": "2019-10-03", "close": 2.232153, "volume": 109126.0}, {"date": "2019-10-04", "close": 2.22249, "volume": 119694.0}, {"date": "2019-10-07", "close": 2.232153, "volume": 46266.0}, {"date": "2019-10-08", "close": 2.290131, "volume": 75028.0}, {"date": "2019-10-09", "close": 2.212827, "volume": 86480.0}, {"date": "2019-10-10", "close": 2.164512, "volume": 174686.0}, {"date": "2019-10-11", "close": 2.164512, "volume": 217840.0}, {"date": "2019-10-14", "close": 2.251479, "volume": 135359.0}, {"date": "2019-10-15", "close": 2.348109, "volume": 122870.0}, {"date": "2019-10-16", "close": 2.435076, "volume": 397417.0}, {"date": "2019-10-17", "close": 2.444739, "volume": 181159.0}, {"date": "2019-10-18", "close": 2.41575, "volume": 71752.0}, {"date": "2019-10-21", "close": 2.464065, "volume": 192933.0}, {"date": "2019-10-22", "close": 2.51238, "volume": 348110.0}, {"date": "2019-10-23", "close": 2.435076, "volume": 229311.0}, {"date": "2019-10-24", "close": 2.444739, "volume": 449310.0}, {"date": "2019-10-25", "close": 2.473728, "volume": 64641.0}, {"date": "2019-10-28", "close": 2.435076, "volume": 31513.0}, {"date": "2019-10-29", "close": 2.473728, "volume": 76336.0}, {"date": "2019-10-30", "close": 2.425413, "volume": 166857.0}, {"date": "2019-10-31", "close": 2.435076, "volume": 236231.0}, {"date": "2019-11-01", "close": 2.41575, "volume": 26003.0}, {"date": "2019-11-04", "close": 2.396424, "volume": 89311.0}, {"date": "2019-11-05", "close": 2.41575, "volume": 135595.0}, {"date": "2019-11-06", "close": 2.473728, "volume": 55935.0}, {"date": "2019-11-07", "close": 2.51238, "volume": 60495.0}, {"date": "2019-11-08", "close": 2.551032, "volume": 100641.0}, {"date": "2019-11-11", "close": 2.551032, "volume": 127737.0}, {"date": "2019-11-12", "close": 2.60901, "volume": 45008.0}, {"date": "2019-11-13", "close": 2.522043, "volume": 71661.0}, {"date": "2019-11-14", "close": 2.454402, "volume": 135312.0}, {"date": "2019-11-15", "close": 2.444739, "volume": 76648.0}, {"date": "2019-11-18", "close": 2.425413, "volume": 120888.0}, {"date": "2019-11-19", "close": 2.464065, "volume": 409445.0}, {"date": "2019-11-20", "close": 2.51238, "volume": 381828.0}, {"date": "2019-11-21", "close": 2.464065, "volume": 96971.0}, {"date": "2019-11-22", "close": 2.464065, "volume": 67305.0}, {"date": "2019-11-25", "close": 2.522043, "volume": 77834.0}, {"date": "2019-11-26", "close": 2.522043, "volume": 179943.0}, {"date": "2019-11-27", "close": 2.493054, "volume": 244454.0}, {"date": "2019-11-28", "close": 2.5268745, "volume": 42629.0}, {"date": "2019-11-29", "close": 2.551032, "volume": 49598.0}, {"date": "2019-12-02", "close": 2.560695, "volume": 55661.0}, {"date": "2019-12-03", "close": 2.483391, "volume": 65003.0}, {"date": "2019-12-04", "close": 2.444739, "volume": 157307.0}, {"date": "2019-12-05", "close": 2.464065, "volume": 106238.0}, {"date": "2019-12-06", "close": 2.41575, "volume": 183483.0}, {"date": "2019-12-09", "close": 2.464065, "volume": 32870.0}, {"date": "2019-12-10", "close": 2.41575, "volume": 76653.0}, {"date": "2019-12-11", "close": 2.396424, "volume": 55524.0}, {"date": "2019-12-12", "close": 2.386761, "volume": 73267.0}, {"date": "2019-12-13", "close": 2.396424, "volume": 28640.0}, {"date": "2019-12-16", "close": 2.41575, "volume": 111239.0}, {"date": "2019-12-17", "close": 2.377098, "volume": 82820.0}, {"date": "2019-12-18", "close": 2.348109, "volume": 92037.0}, {"date": "2019-12-19", "close": 2.367435, "volume": 471265.0}, {"date": "2019-12-20", "close": 2.367435, "volume": 112717.0}, {"date": "2019-12-23", "close": 2.454402, "volume": 28590.0}, {"date": "2019-12-24", "close": 2.454402, "volume": 44432.0}, {"date": "2019-12-27", "close": 2.464065, "volume": 16728.0}, {"date": "2019-12-30", "close": 2.51238, "volume": 33451.0}, {"date": "2019-12-31", "close": 2.493054, "volume": 25127.0}, {"date": "2020-01-02", "close": 2.444739, "volume": 97926.0}, {"date": "2020-01-03", "close": 2.464065, "volume": 59379.0}, {"date": "2020-01-06", "close": 2.483391, "volume": 68176.0}, {"date": "2020-01-07", "close": 2.425413, "volume": 59648.0}, {"date": "2020-01-08", "close": 2.41575, "volume": 88659.0}, {"date": "2020-01-09", "close": 2.41575, "volume": 42601.0}, {"date": "2020-01-10", "close": 2.41575, "volume": 26283.0}, {"date": "2020-01-13", "close": 2.454402, "volume": 32570.0}, {"date": "2020-01-14", "close": 2.454402, "volume": 24986.0}, {"date": "2020-01-15", "close": 2.444739, "volume": 17459.0}, {"date": "2020-01-16", "close": 2.51238, "volume": 101355.0}, {"date": "2020-01-17", "close": 2.560695, "volume": 56422.0}, {"date": "2020-01-20", "close": 2.580021, "volume": 87981.0}, {"date": "2020-01-21", "close": 2.570358, "volume": 207147.0}, {"date": "2020-01-22", "close": 2.551032, "volume": 149710.0}, {"date": "2020-01-23", "close": 2.531706, "volume": 103361.0}, {"date": "2020-01-24", "close": 2.551032, "volume": 201801.0}, {"date": "2020-01-28", "close": 2.531706, "volume": 30322.0}, {"date": "2020-01-29", "close": 2.560695, "volume": 124791.0}, {"date": "2020-01-30", "close": 2.560695, "volume": 48761.0}, {"date": "2020-01-31", "close": 2.531706, "volume": 6687.0}, {"date": "2020-02-03", "close": 2.464065, "volume": 46994.0}, {"date": "2020-02-04", "close": 2.396424, "volume": 60396.0}, {"date": "2020-02-05", "close": 2.435076, "volume": 66135.0}, {"date": "2020-02-06", "close": 2.502717, "volume": 257523.0}, {"date": "2020-02-07", "close": 2.531706, "volume": 1184037.0}, {"date": "2020-02-10", "close": 2.551032, "volume": 690076.0}, {"date": "2020-02-11", "close": 2.570358, "volume": 334732.0}, {"date": "2020-02-12", "close": 2.589684, "volume": 204783.0}, {"date": "2020-02-13", "close": 2.560695, "volume": 237708.0}, {"date": "2020-02-14", "close": 2.580021, "volume": 165908.0}, {"date": "2020-02-17", "close": 2.570358, "volume": 135589.0}, {"date": "2020-02-18", "close": 2.541369, "volume": 87152.0}, {"date": "2020-02-19", "close": 2.522043, "volume": 77057.0}, {"date": "2020-02-20", "close": 2.531706, "volume": 209562.0}, {"date": "2020-02-21", "close": 2.541369, "volume": 178229.0}, {"date": "2020-02-24", "close": 2.560695, "volume": 63440.0}, {"date": "2020-02-25", "close": 2.41575, "volume": 232159.0}, {"date": "2020-02-26", "close": 2.41575, "volume": 195132.0}, {"date": "2020-02-27", "close": 2.396424, "volume": 65960.0}, {"date": "2020-02-28", "close": 2.270805, "volume": 193522.0}, {"date": "2020-03-02", "close": 2.193501, "volume": 172086.0}, {"date": "2020-03-03", "close": 2.309457, "volume": 281388.0}, {"date": "2020-03-04", "close": 2.251479, "volume": 88882.0}, {"date": "2020-03-05", "close": 2.145186, "volume": 455336.0}, {"date": "2020-03-06", "close": 2.077545, "volume": 366255.0}, {"date": "2020-03-09", "close": 2.02923, "volume": 230364.0}, {"date": "2020-03-10", "close": 1.951926, "volume": 498613.0}, {"date": "2020-03-11", "close": 1.787655, "volume": 386031.0}, {"date": "2020-03-12", "close": 1.671699, "volume": 570010.0}, {"date": "2020-03-13", "close": 1.594395, "volume": 402737.0}, {"date": "2020-03-16", "close": 1.25619, "volume": 469436.0}, {"date": "2020-03-17", "close": 1.15956, "volume": 352285.0}, {"date": "2020-03-18", "close": 1.169223, "volume": 691676.0}, {"date": "2020-03-19", "close": 0.995289, "volume": 1180217.0}, {"date": "2020-03-20", "close": 1.25619, "volume": 1673317.0}, {"date": "2020-03-23", "close": 1.0194465, "volume": 1281017.0}, {"date": "2020-03-24", "close": 1.06293, "volume": 457705.0}, {"date": "2020-03-25", "close": 1.111245, "volume": 458748.0}, {"date": "2020-03-26", "close": 1.275516, "volume": 356065.0}, {"date": "2020-03-27", "close": 1.35282, "volume": 741836.0}, {"date": "2020-03-30", "close": 1.497765, "volume": 249887.0}, {"date": "2020-03-31", "close": 1.6088895, "volume": 131389.0}, {"date": "2020-04-01", "close": 1.8311385, "volume": 3006660.0}, {"date": "2020-04-02", "close": 1.83597, "volume": 1004348.0}, {"date": "2020-04-03", "close": 1.787655, "volume": 388634.0}, {"date": "2020-04-06", "close": 1.787655, "volume": 230983.0}, {"date": "2020-04-07", "close": 1.787655, "volume": 83045.0}, {"date": "2020-04-08", "close": 1.758666, "volume": 90301.0}, {"date": "2020-04-09", "close": 1.83597, "volume": 100428.0}, {"date": "2020-04-14", "close": 1.816644, "volume": 157580.0}, {"date": "2020-04-15", "close": 1.893948, "volume": 126980.0}, {"date": "2020-04-16", "close": 1.922937, "volume": 82058.0}, {"date": "2020-04-17", "close": 1.9326, "volume": 138326.0}, {"date": "2020-04-20", "close": 1.8504645, "volume": 98015.0}, {"date": "2020-04-21", "close": 1.903611, "volume": 168999.0}, {"date": "2020-04-22", "close": 1.913274, "volume": 213162.0}, {"date": "2020-04-23", "close": 1.9326, "volume": 183480.0}, {"date": "2020-04-24", "close": 1.9326, "volume": 183502.0}, {"date": "2020-04-27", "close": 1.971252, "volume": 57163.0}, {"date": "2020-04-28", "close": 1.9326, "volume": 275448.0}, {"date": "2020-04-29", "close": 1.9326, "volume": 25377.0}, {"date": "2020-04-30", "close": 2.048556, "volume": 141181.0}, {"date": "2020-05-01", "close": 1.980915, "volume": 62064.0}, {"date": "2020-05-04", "close": 1.9326, "volume": 212402.0}, {"date": "2020-05-05", "close": 1.922937, "volume": 20646.0}, {"date": "2020-05-06", "close": 1.971252, "volume": 247954.0}, {"date": "2020-05-07", "close": 1.980915, "volume": 50159.0}, {"date": "2020-05-08", "close": 2.106534, "volume": 113572.0}, {"date": "2020-05-11", "close": 2.174175, "volume": 219466.0}, {"date": "2020-05-12", "close": 2.12586, "volume": 23935.0}, {"date": "2020-05-13", "close": 2.087208, "volume": 582256.0}, {"date": "2020-05-14", "close": 2.019567, "volume": 165519.0}, {"date": "2020-05-15", "close": 2.038893, "volume": 52144.0}, {"date": "2020-05-18", "close": 2.038893, "volume": 71601.0}, {"date": "2020-05-19", "close": 2.077545, "volume": 40951.0}, {"date": "2020-05-20", "close": 2.570358, "volume": 734602.0}, {"date": "2020-05-21", "close": 2.599347, "volume": 1126989.0}, {"date": "2020-05-22", "close": 2.60901, "volume": 481359.0}, {"date": "2020-05-25", "close": 2.60901, "volume": 428609.0}, {"date": "2020-05-26", "close": 2.531706, "volume": 222524.0}, {"date": "2020-05-27", "close": 2.618673, "volume": 292576.0}, {"date": "2020-05-28", "close": 2.657325, "volume": 260512.0}, {"date": "2020-05-29", "close": 2.560695, "volume": 206118.0}, {"date": "2020-06-01", "close": 2.531706, "volume": 181600.0}, {"date": "2020-06-02", "close": 2.657325, "volume": 327118.0}, {"date": "2020-06-03", "close": 2.657325, "volume": 244665.0}, {"date": "2020-06-04", "close": 2.724966, "volume": 259336.0}, {"date": "2020-06-05", "close": 2.860248, "volume": 222282.0}, {"date": "2020-06-09", "close": 3.005193, "volume": 353403.0}, {"date": "2020-06-10", "close": 2.99553, "volume": 122736.0}, {"date": "2020-06-12", "close": 2.947215, "volume": 503081.0}, {"date": "2020-06-15", "close": 2.860248, "volume": 199708.0}, {"date": "2020-06-16", "close": 2.918226, "volume": 1256153.0}, {"date": "2020-06-17", "close": 2.879574, "volume": 234209.0}, {"date": "2020-06-18", "close": 2.908563, "volume": 249970.0}, {"date": "2020-06-19", "close": 2.850585, "volume": 317102.0}, {"date": "2020-06-22", "close": 2.860248, "volume": 352978.0}, {"date": "2020-06-23", "close": 2.927889, "volume": 388538.0}, {"date": "2020-06-24", "close": 2.99553, "volume": 444497.0}, {"date": "2020-06-25", "close": 2.889237, "volume": 96390.0}, {"date": "2020-06-26", "close": 2.937552, "volume": 232773.0}, {"date": "2020-06-29", "close": 2.8989, "volume": 83973.0}, {"date": "2020-06-30", "close": 2.927889, "volume": 399640.0}, {"date": "2020-07-01", "close": 2.869911, "volume": 198526.0}, {"date": "2020-07-02", "close": 2.860248, "volume": 317801.0}, {"date": "2020-07-03", "close": 2.80227, "volume": 124541.0}, {"date": "2020-07-06", "close": 2.80227, "volume": 224661.0}, {"date": "2020-07-07", "close": 2.811933, "volume": 238140.0}, {"date": "2020-07-08", "close": 2.763618, "volume": 170434.0}, {"date": "2020-07-09", "close": 2.782944, "volume": 113592.0}, {"date": "2020-07-10", "close": 2.763618, "volume": 375387.0}, {"date": "2020-07-13", "close": 2.734629, "volume": 224240.0}, {"date": "2020-07-14", "close": 2.734629, "volume": 201696.0}, {"date": "2020-07-15", "close": 2.821596, "volume": 108937.0}, {"date": "2020-07-16", "close": 2.850585, "volume": 82885.0}, {"date": "2020-07-17", "close": 2.792607, "volume": 62018.0}, {"date": "2020-07-20", "close": 2.715303, "volume": 50962.0}, {"date": "2020-07-21", "close": 2.80227, "volume": 66020.0}, {"date": "2020-07-22", "close": 2.80227, "volume": 91280.0}, {"date": "2020-07-23", "close": 2.8989, "volume": 201774.0}, {"date": "2020-07-24", "close": 2.8989, "volume": 152106.0}, {"date": "2020-07-27", "close": 3.072834, "volume": 188679.0}, {"date": "2020-07-28", "close": 2.947215, "volume": 179681.0}, {"date": "2020-07-29", "close": 2.8989, "volume": 59574.0}, {"date": "2020-07-30", "close": 2.947215, "volume": 93472.0}, {"date": "2020-07-31", "close": 3.014856, "volume": 98975.0}, {"date": "2020-08-03", "close": 3.217779, "volume": 290447.0}, {"date": "2020-08-04", "close": 3.295083, "volume": 157475.0}, {"date": "2020-08-05", "close": 3.449691, "volume": 337227.0}, {"date": "2020-08-06", "close": 3.47868, "volume": 833217.0}, {"date": "2020-08-07", "close": 3.38205, "volume": 256597.0}, {"date": "2020-08-10", "close": 3.420702, "volume": 94263.0}, {"date": "2020-08-11", "close": 3.38205, "volume": 178085.0}, {"date": "2020-08-12", "close": 3.324072, "volume": 161097.0}, {"date": "2020-08-13", "close": 3.372387, "volume": 159707.0}, {"date": "2020-08-14", "close": 3.38205, "volume": 174188.0}, {"date": "2020-08-17", "close": 3.411039, "volume": 173577.0}, {"date": "2020-08-18", "close": 3.391713, "volume": 269043.0}, {"date": "2020-08-19", "close": 3.353061, "volume": 168654.0}, {"date": "2020-08-20", "close": 3.362724, "volume": 77698.0}, {"date": "2020-08-21", "close": 3.324072, "volume": 171676.0}, {"date": "2020-08-24", "close": 3.430365, "volume": 142195.0}, {"date": "2020-08-25", "close": 3.517332, "volume": 122390.0}, {"date": "2020-08-26", "close": 3.507669, "volume": 160319.0}, {"date": "2020-08-27", "close": 3.507669, "volume": 186618.0}, {"date": "2020-08-28", "close": 3.526995, "volume": 96324.0}, {"date": "2020-08-31", "close": 3.555984, "volume": 215590.0}, {"date": "2020-09-01", "close": 3.430365, "volume": 158162.0}, {"date": "2020-09-02", "close": 3.38205, "volume": 199501.0}, {"date": "2020-09-03", "close": 3.469017, "volume": 82767.0}, {"date": "2020-09-04", "close": 3.324072, "volume": 106011.0}, {"date": "2020-09-07", "close": 3.256431, "volume": 290084.0}, {"date": "2020-09-08", "close": 3.28542, "volume": 627546.0}, {"date": "2020-09-09", "close": 3.324072, "volume": 163878.0}, {"date": "2020-09-10", "close": 3.295083, "volume": 48805.0}, {"date": "2020-09-11", "close": 3.362724, "volume": 70317.0}, {"date": "2020-09-14", "close": 3.304746, "volume": 17414.0}, {"date": "2020-09-15", "close": 3.38205, "volume": 24739.0}, {"date": "2020-09-16", "close": 3.57531, "volume": 303089.0}, {"date": "2020-09-17", "close": 3.536658, "volume": 200194.0}, {"date": "2020-09-18", "close": 3.459354, "volume": 112367.0}, {"date": "2020-09-21", "close": 3.391713, "volume": 110372.0}, {"date": "2020-09-22", "close": 3.324072, "volume": 106668.0}, {"date": "2020-09-23", "close": 3.333735, "volume": 374028.0}, {"date": "2020-09-24", "close": 3.38205, "volume": 96621.0}, {"date": "2020-09-25", "close": 3.38205, "volume": 25923.0}, {"date": "2020-09-28", "close": 3.38205, "volume": 192617.0}, {"date": "2020-09-29", "close": 3.362724, "volume": 75667.0}, {"date": "2020-09-30", "close": 3.391713, "volume": 73503.0}, {"date": "2020-10-01", "close": 3.372387, "volume": 96974.0}, {"date": "2020-10-02", "close": 3.324072, "volume": 51643.0}, {"date": "2020-10-05", "close": 3.324072, "volume": 31503.0}, {"date": "2020-10-06", "close": 3.295083, "volume": 93395.0}, {"date": "2020-10-07", "close": 3.488343, "volume": 260029.0}, {"date": "2020-10-08", "close": 3.47868, "volume": 67448.0}, {"date": "2020-10-09", "close": 3.420702, "volume": 46386.0}, {"date": "2020-10-12", "close": 3.57531, "volume": 77859.0}, {"date": "2020-10-13", "close": 3.555984, "volume": 92585.0}, {"date": "2020-10-14", "close": 3.47868, "volume": 50236.0}, {"date": "2020-10-15", "close": 3.401376, "volume": 79916.0}, {"date": "2020-10-16", "close": 3.343398, "volume": 117638.0}, {"date": "2020-10-19", "close": 3.304746, "volume": 234596.0}, {"date": "2020-10-20", "close": 3.362724, "volume": 114513.0}, {"date": "2020-10-21", "close": 3.314409, "volume": 152356.0}, {"date": "2020-10-22", "close": 3.28542, "volume": 215382.0}, {"date": "2020-10-23", "close": 3.275757, "volume": 100667.0}, {"date": "2020-10-26", "close": 3.111486, "volume": 578022.0}, {"date": "2020-10-27", "close": 3.09216, "volume": 348475.0}, {"date": "2020-10-28", "close": 3.295083, "volume": 277538.0}, {"date": "2020-10-29", "close": 3.217779, "volume": 126440.0}, {"date": "2020-10-30", "close": 3.179127, "volume": 136732.0}, {"date": "2020-11-02", "close": 3.130812, "volume": 79799.0}, {"date": "2020-11-03", "close": 3.198453, "volume": 74548.0}, {"date": "2020-11-04", "close": 3.333735, "volume": 361629.0}, {"date": "2020-11-05", "close": 3.217779, "volume": 962204.0}, {"date": "2020-11-06", "close": 3.295083, "volume": 41296.0}, {"date": "2020-11-09", "close": 3.38205, "volume": 118539.0}, {"date": "2020-11-10", "close": 3.38205, "volume": 269677.0}, {"date": "2020-11-11", "close": 3.28542, "volume": 382466.0}, {"date": "2020-11-12", "close": 3.227442, "volume": 754610.0}, {"date": "2020-11-13", "close": 3.324072, "volume": 118274.0}, {"date": "2020-11-16", "close": 3.304746, "volume": 6550.0}, {"date": "2020-11-17", "close": 3.256431, "volume": 237976.0}, {"date": "2020-11-18", "close": 3.324072, "volume": 79093.0}, {"date": "2020-11-19", "close": 3.343398, "volume": 169945.0}, {"date": "2020-11-20", "close": 3.353061, "volume": 199277.0}, {"date": "2020-11-23", "close": 3.343398, "volume": 257701.0}, {"date": "2020-11-24", "close": 3.295083, "volume": 159311.0}, {"date": "2020-11-25", "close": 3.333735, "volume": 390280.0}, {"date": "2020-11-26", "close": 3.391713, "volume": 97223.0}, {"date": "2020-11-27", "close": 3.391713, "volume": 110601.0}, {"date": "2020-11-30", "close": 3.343398, "volume": 92127.0}, {"date": "2020-12-01", "close": 3.391713, "volume": 1270907.0}, {"date": "2020-12-02", "close": 3.507669, "volume": 139358.0}, {"date": "2020-12-03", "close": 3.652614, "volume": 575381.0}, {"date": "2020-12-04", "close": 3.76857, "volume": 608251.0}, {"date": "2020-12-07", "close": 3.710592, "volume": 537518.0}, {"date": "2020-12-08", "close": 3.826548, "volume": 261856.0}, {"date": "2020-12-09", "close": 3.816885, "volume": 233944.0}, {"date": "2020-12-10", "close": 3.76857, "volume": 93594.0}, {"date": "2020-12-11", "close": 3.67194, "volume": 231117.0}, {"date": "2020-12-14", "close": 3.720255, "volume": 63444.0}, {"date": "2020-12-15", "close": 3.67194, "volume": 188322.0}, {"date": "2020-12-16", "close": 3.67194, "volume": 91264.0}, {"date": "2020-12-17", "close": 3.691266, "volume": 142320.0}, {"date": "2020-12-18", "close": 3.894189, "volume": 396286.0}, {"date": "2020-12-21", "close": 3.903852, "volume": 182741.0}, {"date": "2020-12-22", "close": 3.807222, "volume": 431925.0}, {"date": "2020-12-23", "close": 3.787896, "volume": 130594.0}, {"date": "2020-12-24", "close": 3.76857, "volume": 44697.0}, {"date": "2020-12-29", "close": 3.720255, "volume": 160348.0}, {"date": "2020-12-30", "close": 3.710592, "volume": 357713.0}, {"date": "2020-12-31", "close": 3.710592, "volume": 70145.0}, {"date": "2021-01-04", "close": 3.594636, "volume": 149987.0}, {"date": "2021-01-05", "close": 3.652614, "volume": 120803.0}, {"date": "2021-01-06", "close": 3.613962, "volume": 183553.0}, {"date": "2021-01-07", "close": 3.498006, "volume": 51383.0}, {"date": "2021-01-08", "close": 3.623625, "volume": 715531.0}, {"date": "2021-01-11", "close": 3.604299, "volume": 123691.0}, {"date": "2021-01-12", "close": 3.57531, "volume": 107885.0}, {"date": "2021-01-13", "close": 3.633288, "volume": 76588.0}, {"date": "2021-01-14", "close": 3.681603, "volume": 634205.0}, {"date": "2021-01-15", "close": 3.691266, "volume": 84232.0}, {"date": "2021-01-18", "close": 3.700929, "volume": 76664.0}, {"date": "2021-01-19", "close": 3.76857, "volume": 60854.0}, {"date": "2021-01-20", "close": 3.729918, "volume": 38694.0}, {"date": "2021-01-21", "close": 3.749244, "volume": 132135.0}, {"date": "2021-01-22", "close": 3.749244, "volume": 53685.0}, {"date": "2021-01-25", "close": 3.720255, "volume": 50553.0}, {"date": "2021-01-27", "close": 3.642951, "volume": 113774.0}, {"date": "2021-01-28", "close": 3.710592, "volume": 163634.0}, {"date": "2021-01-29", "close": 3.836211, "volume": 166609.0}, {"date": "2021-02-01", "close": 3.76857, "volume": 88849.0}, {"date": "2021-02-02", "close": 3.67194, "volume": 120782.0}, {"date": "2021-02-03", "close": 3.787896, "volume": 91324.0}, {"date": "2021-02-04", "close": 4.145427, "volume": 673340.0}, {"date": "2021-02-05", "close": 4.184079, "volume": 389397.0}, {"date": "2021-02-08", "close": 4.222731, "volume": 173941.0}, {"date": "2021-02-09", "close": 4.15509, "volume": 243098.0}, {"date": "2021-02-10", "close": 4.213068, "volume": 199977.0}, {"date": "2021-02-11", "close": 4.222731, "volume": 332721.0}, {"date": "2021-02-12", "close": 4.193742, "volume": 74049.0}, {"date": "2021-02-15", "close": 4.126101, "volume": 103965.0}, {"date": "2021-02-16", "close": 4.106775, "volume": 126130.0}, {"date": "2021-02-17", "close": 4.106775, "volume": 93528.0}, {"date": "2021-02-18", "close": 4.106775, "volume": 139732.0}, {"date": "2021-02-19", "close": 4.145427, "volume": 64547.0}, {"date": "2021-02-22", "close": 4.087449, "volume": 59916.0}, {"date": "2021-02-23", "close": 4.126101, "volume": 50940.0}, {"date": "2021-02-24", "close": 4.242057, "volume": 356649.0}, {"date": "2021-02-25", "close": 4.242057, "volume": 212152.0}, {"date": "2021-02-26", "close": 4.106775, "volume": 177382.0}, {"date": "2021-03-01", "close": 4.097112, "volume": 149626.0}, {"date": "2021-03-02", "close": 4.097112, "volume": 92574.0}, {"date": "2021-03-03", "close": 4.097112, "volume": 203196.0}, {"date": "2021-03-04", "close": 4.05846, "volume": 138285.0}, {"date": "2021-03-05", "close": 4.05846, "volume": 229730.0}, {"date": "2021-03-08", "close": 4.010145, "volume": 130728.0}, {"date": "2021-03-09", "close": 4.039134, "volume": 107935.0}, {"date": "2021-03-10", "close": 4.039134, "volume": 201709.0}, {"date": "2021-03-11", "close": 4.048797, "volume": 124891.0}, {"date": "2021-03-12", "close": 4.010145, "volume": 262377.0}, {"date": "2021-03-15", "close": 3.990819, "volume": 323640.0}, {"date": "2021-03-16", "close": 4.000482, "volume": 110364.0}, {"date": "2021-03-17", "close": 3.913515, "volume": 140150.0}, {"date": "2021-03-18", "close": 3.894189, "volume": 105359.0}, {"date": "2021-03-19", "close": 3.826548, "volume": 244179.0}, {"date": "2021-03-22", "close": 3.787896, "volume": 150115.0}, {"date": "2021-03-23", "close": 3.845874, "volume": 195657.0}, {"date": "2021-03-24", "close": 3.8652, "volume": 209720.0}, {"date": "2021-03-25", "close": 3.807222, "volume": 212067.0}, {"date": "2021-03-26", "close": 3.816885, "volume": 96679.0}, {"date": "2021-03-29", "close": 3.884526, "volume": 74605.0}, {"date": "2021-03-30", "close": 3.874863, "volume": 154975.0}, {"date": "2021-03-31", "close": 3.797559, "volume": 149847.0}, {"date": "2021-04-01", "close": 4.000482, "volume": 146002.0}, {"date": "2021-04-06", "close": 4.300035, "volume": 538514.0}, {"date": "2021-04-07", "close": 4.25172, "volume": 299040.0}, {"date": "2021-04-08", "close": 4.164753, "volume": 173584.0}, {"date": "2021-04-09", "close": 4.271046, "volume": 230209.0}, {"date": "2021-04-12", "close": 4.425654, "volume": 240524.0}, {"date": "2021-04-13", "close": 4.406328, "volume": 112977.0}, {"date": "2021-04-14", "close": 4.367676, "volume": 92439.0}, {"date": "2021-04-15", "close": 4.34835, "volume": 127034.0}, {"date": "2021-04-16", "close": 4.464306, "volume": 252661.0}, {"date": "2021-04-19", "close": 4.406328, "volume": 84429.0}, {"date": "2021-04-20", "close": 4.280709, "volume": 131645.0}, {"date": "2021-04-21", "close": 4.242057, "volume": 98381.0}, {"date": "2021-04-22", "close": 4.203405, "volume": 84519.0}, {"date": "2021-04-23", "close": 4.097112, "volume": 160746.0}, {"date": "2021-04-26", "close": 4.116438, "volume": 151192.0}, {"date": "2021-04-27", "close": 4.068123, "volume": 177688.0}, {"date": "2021-04-28", "close": 4.048797, "volume": 227151.0}, {"date": "2021-04-29", "close": 4.05846, "volume": 324388.0}, {"date": "2021-04-30", "close": 4.05846, "volume": 76240.0}, {"date": "2021-05-03", "close": 4.039134, "volume": 61624.0}, {"date": "2021-05-04", "close": 4.039134, "volume": 44558.0}, {"date": "2021-05-05", "close": 4.039134, "volume": 81346.0}, {"date": "2021-05-06", "close": 4.048797, "volume": 89232.0}, {"date": "2021-05-07", "close": 3.971493, "volume": 165631.0}, {"date": "2021-05-10", "close": 3.942504, "volume": 111488.0}, {"date": "2021-05-11", "close": 4.019808, "volume": 167456.0}, {"date": "2021-05-12", "close": 3.981156, "volume": 91981.0}, {"date": "2021-05-13", "close": 4.010145, "volume": 74651.0}, {"date": "2021-05-14", "close": 4.048797, "volume": 229372.0}, {"date": "2021-05-17", "close": 3.952167, "volume": 140027.0}, {"date": "2021-05-18", "close": 4.000482, "volume": 56686.0}, {"date": "2021-05-19", "close": 4.010145, "volume": 59309.0}, {"date": "2021-05-20", "close": 4.135764, "volume": 135352.0}, {"date": "2021-05-21", "close": 4.126101, "volume": 80202.0}, {"date": "2021-05-24", "close": 4.164753, "volume": 67286.0}, {"date": "2021-05-25", "close": 4.193742, "volume": 59717.0}, {"date": "2021-05-26", "close": 4.193742, "volume": 38652.0}, {"date": "2021-05-27", "close": 4.25172, "volume": 34066.0}, {"date": "2021-05-28", "close": 4.261383, "volume": 29242.0}, {"date": "2021-05-31", "close": 4.203405, "volume": 97378.0}, {"date": "2021-06-01", "close": 4.203405, "volume": 125746.0}, {"date": "2021-06-02", "close": 4.222731, "volume": 153414.0}, {"date": "2021-06-03", "close": 4.232394, "volume": 132128.0}, {"date": "2021-06-04", "close": 4.203405, "volume": 22636.0}, {"date": "2021-06-07", "close": 4.116438, "volume": 234898.0}, {"date": "2021-06-08", "close": 4.077786, "volume": 47544.0}, {"date": "2021-06-09", "close": 4.097112, "volume": 134548.0}, {"date": "2021-06-10", "close": 4.068123, "volume": 132276.0}, {"date": "2021-06-11", "close": 4.068123, "volume": 80942.0}, {"date": "2021-06-15", "close": 4.05846, "volume": 185711.0}, {"date": "2021-06-16", "close": 4.05846, "volume": 55678.0}, {"date": "2021-06-17", "close": 3.990819, "volume": 51262.0}, {"date": "2021-06-18", "close": 4.116438, "volume": 294301.0}, {"date": "2021-06-21", "close": 4.087449, "volume": 137140.0}, {"date": "2021-06-22", "close": 4.077786, "volume": 102016.0}, {"date": "2021-06-23", "close": 4.203405, "volume": 114487.0}, {"date": "2021-06-24", "close": 4.193742, "volume": 131173.0}, {"date": "2021-06-25", "close": 4.242057, "volume": 81848.0}, {"date": "2021-06-28", "close": 4.203405, "volume": 58579.0}, {"date": "2021-06-29", "close": 4.193742, "volume": 83811.0}, {"date": "2021-06-30", "close": 4.396665, "volume": 259512.0}, {"date": "2021-07-01", "close": 4.271046, "volume": 118939.0}, {"date": "2021-07-02", "close": 4.319361, "volume": 72516.0}, {"date": "2021-07-05", "close": 4.25172, "volume": 69048.0}, {"date": "2021-07-06", "close": 4.203405, "volume": 87180.0}, {"date": "2021-07-07", "close": 4.242057, "volume": 69745.0}, {"date": "2021-07-08", "close": 4.15509, "volume": 54137.0}, {"date": "2021-07-09", "close": 4.193742, "volume": 81165.0}, {"date": "2021-07-12", "close": 4.135764, "volume": 57389.0}, {"date": "2021-07-13", "close": 4.15509, "volume": 87353.0}, {"date": "2021-07-14", "close": 4.15509, "volume": 41384.0}, {"date": "2021-07-15", "close": 4.15509, "volume": 52801.0}, {"date": "2021-07-16", "close": 4.174416, "volume": 105862.0}, {"date": "2021-07-19", "close": 4.174416, "volume": 107149.0}, {"date": "2021-07-20", "close": 4.174416, "volume": 77437.0}, {"date": "2021-07-21", "close": 4.232394, "volume": 418171.0}, {"date": "2021-07-22", "close": 4.174416, "volume": 135967.0}, {"date": "2021-07-23", "close": 4.15509, "volume": 144138.0}, {"date": "2021-07-26", "close": 4.135764, "volume": 59420.0}, {"date": "2021-07-27", "close": 4.116438, "volume": 99653.0}, {"date": "2021-07-28", "close": 4.097112, "volume": 70149.0}, {"date": "2021-07-29", "close": 4.106775, "volume": 21646.0}, {"date": "2021-07-30", "close": 4.15509, "volume": 125595.0}, {"date": "2021-08-02", "close": 4.184079, "volume": 80601.0}, {"date": "2021-08-03", "close": 4.329024, "volume": 292323.0}, {"date": "2021-08-04", "close": 4.213068, "volume": 95869.0}, {"date": "2021-08-05", "close": 4.300035, "volume": 169491.0}, {"date": "2021-08-06", "close": 4.261383, "volume": 103202.0}, {"date": "2021-08-09", "close": 4.242057, "volume": 135487.0}, {"date": "2021-08-10", "close": 4.280709, "volume": 182362.0}, {"date": "2021-08-11", "close": 4.25172, "volume": 207880.0}, {"date": "2021-08-12", "close": 4.010145, "volume": 1460410.0}, {"date": "2021-08-13", "close": 3.981156, "volume": 1851705.0}, {"date": "2021-08-16", "close": 3.932841, "volume": 320429.0}, {"date": "2021-08-17", "close": 3.942504, "volume": 342692.0}, {"date": "2021-08-18", "close": 3.894189, "volume": 336275.0}, {"date": "2021-08-19", "close": 3.894189, "volume": 251059.0}, {"date": "2021-08-20", "close": 3.8652, "volume": 560507.0}, {"date": "2021-08-23", "close": 3.942504, "volume": 181918.0}, {"date": "2021-08-24", "close": 4.010145, "volume": 49077.0}, {"date": "2021-08-25", "close": 4.039134, "volume": 154027.0}, {"date": "2021-08-26", "close": 4.000482, "volume": 160979.0}, {"date": "2021-08-27", "close": 3.913515, "volume": 54604.0}, {"date": "2021-08-30", "close": 3.874863, "volume": 153475.0}, {"date": "2021-08-31", "close": 3.8652, "volume": 96396.0}, {"date": "2021-09-01", "close": 3.884526, "volume": 109405.0}, {"date": "2021-09-02", "close": 3.8652, "volume": 53640.0}, {"date": "2021-09-03", "close": 3.8652, "volume": 73311.0}, {"date": "2021-09-06", "close": 3.96183, "volume": 123325.0}, {"date": "2021-09-07", "close": 3.96183, "volume": 68119.0}, {"date": "2021-09-08", "close": 4.029471, "volume": 401746.0}, {"date": "2021-09-09", "close": 3.981156, "volume": 221233.0}, {"date": "2021-09-10", "close": 3.913515, "volume": 103182.0}, {"date": "2021-09-13", "close": 3.903852, "volume": 92675.0}, {"date": "2021-09-14", "close": 3.96183, "volume": 99297.0}, {"date": "2021-09-15", "close": 4.019808, "volume": 119147.0}, {"date": "2021-09-16", "close": 4.019808, "volume": 140254.0}, {"date": "2021-09-17", "close": 4.106775, "volume": 149040.0}, {"date": "2021-09-20", "close": 4.029471, "volume": 70886.0}, {"date": "2021-09-21", "close": 4.039134, "volume": 102144.0}, {"date": "2021-09-22", "close": 4.029471, "volume": 139858.0}, {"date": "2021-09-23", "close": 4.077786, "volume": 251586.0}, {"date": "2021-09-24", "close": 4.077786, "volume": 154994.0}, {"date": "2021-09-27", "close": 4.222731, "volume": 101772.0}, {"date": "2021-09-28", "close": 4.174416, "volume": 111852.0}, {"date": "2021-09-29", "close": 4.126101, "volume": 118104.0}, {"date": "2021-09-30", "close": 4.116438, "volume": 35183.0}, {"date": "2021-10-01", "close": 4.068123, "volume": 114870.0}, {"date": "2021-10-04", "close": 4.135764, "volume": 31631.0}, {"date": "2021-10-05", "close": 4.05846, "volume": 55746.0}, {"date": "2021-10-06", "close": 3.923178, "volume": 169042.0}, {"date": "2021-10-07", "close": 3.932841, "volume": 138927.0}, {"date": "2021-10-08", "close": 3.981156, "volume": 79918.0}, {"date": "2021-10-11", "close": 3.913515, "volume": 241640.0}, {"date": "2021-10-12", "close": 3.816885, "volume": 181230.0}, {"date": "2021-10-13", "close": 3.778233, "volume": 201133.0}, {"date": "2021-10-14", "close": 3.787896, "volume": 88097.0}, {"date": "2021-10-15", "close": 3.76857, "volume": 209390.0}, {"date": "2021-10-18", "close": 3.894189, "volume": 136623.0}, {"date": "2021-10-19", "close": 3.816885, "volume": 160600.0}, {"date": "2021-10-20", "close": 3.797559, "volume": 80445.0}, {"date": "2021-10-21", "close": 3.807222, "volume": 59181.0}, {"date": "2021-10-22", "close": 3.710592, "volume": 412437.0}, {"date": "2021-10-25", "close": 3.623625, "volume": 274268.0}, {"date": "2021-10-26", "close": 3.613962, "volume": 132874.0}, {"date": "2021-10-27", "close": 3.604299, "volume": 58094.0}, {"date": "2021-10-28", "close": 3.526995, "volume": 110379.0}, {"date": "2021-10-29", "close": 3.613962, "volume": 185132.0}, {"date": "2021-11-01", "close": 3.681603, "volume": 74184.0}, {"date": "2021-11-02", "close": 3.642951, "volume": 38420.0}, {"date": "2021-11-03", "close": 3.710592, "volume": 60042.0}, {"date": "2021-11-04", "close": 3.662277, "volume": 112913.0}, {"date": "2021-11-05", "close": 3.720255, "volume": 90284.0}, {"date": "2021-11-08", "close": 3.855537, "volume": 217632.0}, {"date": "2021-11-09", "close": 3.903852, "volume": 186888.0}, {"date": "2021-11-10", "close": 3.836211, "volume": 174278.0}, {"date": "2021-11-11", "close": 4.000482, "volume": 386391.0}, {"date": "2021-11-12", "close": 4.029471, "volume": 50776.0}, {"date": "2021-11-15", "close": 4.010145, "volume": 171755.0}, {"date": "2021-11-16", "close": 4.010145, "volume": 97822.0}, {"date": "2021-11-17", "close": 4.077786, "volume": 178487.0}, {"date": "2021-11-18", "close": 4.05846, "volume": 63865.0}, {"date": "2021-11-19", "close": 4.097112, "volume": 26983.0}, {"date": "2021-11-22", "close": 3.971493, "volume": 60539.0}, {"date": "2021-11-23", "close": 4.087449, "volume": 101477.0}, {"date": "2021-11-24", "close": 4.05846, "volume": 50129.0}, {"date": "2021-11-25", "close": 4.05846, "volume": 64331.0}, {"date": "2021-11-26", "close": 4.019808, "volume": 76383.0}, {"date": "2021-11-29", "close": 4.010145, "volume": 101686.0}, {"date": "2021-11-30", "close": 4.077786, "volume": 35879.0}, {"date": "2021-12-01", "close": 4.010145, "volume": 37407.0}, {"date": "2021-12-02", "close": 3.96183, "volume": 120864.0}, {"date": "2021-12-03", "close": 3.894189, "volume": 25913.0}, {"date": "2021-12-06", "close": 3.749244, "volume": 63479.0}, {"date": "2021-12-07", "close": 3.826548, "volume": 41388.0}, {"date": "2021-12-08", "close": 4.039134, "volume": 136021.0}, {"date": "2021-12-09", "close": 3.971493, "volume": 201757.0}, {"date": "2021-12-10", "close": 3.932841, "volume": 31793.0}, {"date": "2021-12-13", "close": 3.903852, "volume": 33617.0}, {"date": "2021-12-14", "close": 3.971493, "volume": 77517.0}, {"date": "2021-12-15", "close": 3.913515, "volume": 62661.0}, {"date": "2021-12-16", "close": 4.048797, "volume": 276025.0}, {"date": "2021-12-17", "close": 4.05846, "volume": 72749.0}, {"date": "2021-12-20", "close": 3.990819, "volume": 63739.0}, {"date": "2021-12-21", "close": 4.000482, "volume": 62657.0}, {"date": "2021-12-22", "close": 4.019808, "volume": 65193.0}, {"date": "2021-12-23", "close": 3.913515, "volume": 173377.0}, {"date": "2021-12-24", "close": 4.010145, "volume": 19475.0}, {"date": "2021-12-29", "close": 4.05846, "volume": 46667.0}, {"date": "2021-12-30", "close": 4.135764, "volume": 29575.0}, {"date": "2021-12-31", "close": 3.96183, "volume": 139363.0}, {"date": "2022-01-04", "close": 3.96183, "volume": 55171.0}, {"date": "2022-01-05", "close": 3.932841, "volume": 61556.0}, {"date": "2022-01-06", "close": 3.913515, "volume": 60477.0}, {"date": "2022-01-07", "close": 3.971493, "volume": 88208.0}, {"date": "2022-01-10", "close": 3.826548, "volume": 46685.0}, {"date": "2022-01-11", "close": 3.903852, "volume": 50452.0}, {"date": "2022-01-12", "close": 3.913515, "volume": 20862.0}, {"date": "2022-01-13", "close": 3.8652, "volume": 42174.0}, {"date": "2022-01-14", "close": 3.913515, "volume": 25919.0}, {"date": "2022-01-17", "close": 3.884526, "volume": 27397.0}, {"date": "2022-01-18", "close": 3.952167, "volume": 58510.0}, {"date": "2022-01-19", "close": 3.971493, "volume": 61211.0}, {"date": "2022-01-20", "close": 3.913515, "volume": 136459.0}, {"date": "2022-01-21", "close": 3.816885, "volume": 170719.0}, {"date": "2022-01-24", "close": 3.787896, "volume": 93301.0}, {"date": "2022-01-25", "close": 3.729918, "volume": 110762.0}, {"date": "2022-01-27", "close": 3.623625, "volume": 91094.0}, {"date": "2022-01-28", "close": 3.67194, "volume": 54960.0}, {"date": "2022-01-31", "close": 3.76857, "volume": 24160.0}, {"date": "2022-02-01", "close": 3.729918, "volume": 56607.0}, {"date": "2022-02-02", "close": 3.76857, "volume": 104985.0}, {"date": "2022-02-03", "close": 3.710592, "volume": 18091.0}, {"date": "2022-02-04", "close": 3.633288, "volume": 73134.0}, {"date": "2022-02-07", "close": 3.729918, "volume": 33538.0}, {"date": "2022-02-08", "close": 3.826548, "volume": 71883.0}, {"date": "2022-02-09", "close": 3.836211, "volume": 73395.0}, {"date": "2022-02-10", "close": 3.633288, "volume": 638388.0}, {"date": "2022-02-11", "close": 3.623625, "volume": 170281.0}, {"date": "2022-02-14", "close": 3.652614, "volume": 117812.0}, {"date": "2022-02-15", "close": 3.67194, "volume": 104423.0}, {"date": "2022-02-16", "close": 3.720255, "volume": 50038.0}, {"date": "2022-02-17", "close": 3.700929, "volume": 303942.0}, {"date": "2022-02-18", "close": 3.700929, "volume": 226666.0}, {"date": "2022-02-21", "close": 3.565647, "volume": 237188.0}, {"date": "2022-02-22", "close": 3.459354, "volume": 144905.0}, {"date": "2022-02-23", "close": 3.440028, "volume": 79268.0}, {"date": "2022-02-24", "close": 3.295083, "volume": 132860.0}, {"date": "2022-02-25", "close": 3.18879, "volume": 434211.0}, {"date": "2022-02-28", "close": 3.111486, "volume": 262513.0}, {"date": "2022-03-01", "close": 3.014856, "volume": 137348.0}, {"date": "2022-03-02", "close": 3.09216, "volume": 221950.0}, {"date": "2022-03-03", "close": 3.28542, "volume": 171488.0}, {"date": "2022-03-04", "close": 3.411039, "volume": 112553.0}, {"date": "2022-03-07", "close": 3.227442, "volume": 185542.0}, {"date": "2022-03-08", "close": 3.227442, "volume": 304942.0}, {"date": "2022-03-09", "close": 3.237105, "volume": 44022.0}, {"date": "2022-03-10", "close": 3.411039, "volume": 113414.0}, {"date": "2022-03-11", "close": 3.372387, "volume": 44018.0}, {"date": "2022-03-14", "close": 3.343398, "volume": 39624.0}, {"date": "2022-03-15", "close": 3.304746, "volume": 41804.0}, {"date": "2022-03-16", "close": 3.28542, "volume": 52731.0}, {"date": "2022-03-17", "close": 3.28542, "volume": 38269.0}, {"date": "2022-03-18", "close": 3.362724, "volume": 88573.0}, {"date": "2022-03-21", "close": 3.469017, "volume": 41693.0}, {"date": "2022-03-22", "close": 3.498006, "volume": 99171.0}, {"date": "2022-03-23", "close": 3.57531, "volume": 31483.0}, {"date": "2022-03-24", "close": 3.440028, "volume": 46995.0}, {"date": "2022-03-25", "close": 3.449691, "volume": 26947.0}, {"date": "2022-03-28", "close": 3.38205, "volume": 11465.0}, {"date": "2022-03-29", "close": 3.623625, "volume": 182608.0}, {"date": "2022-03-30", "close": 3.67194, "volume": 61287.0}, {"date": "2022-03-31", "close": 3.642951, "volume": 68265.0}, {"date": "2022-04-01", "close": 3.594636, "volume": 22540.0}, {"date": "2022-04-04", "close": 3.623625, "volume": 64955.0}, {"date": "2022-04-05", "close": 3.691266, "volume": 108022.0}, {"date": "2022-04-06", "close": 3.67194, "volume": 75570.0}, {"date": "2022-04-07", "close": 3.652614, "volume": 27200.0}, {"date": "2022-04-08", "close": 3.613962, "volume": 65719.0}, {"date": "2022-04-11", "close": 3.517332, "volume": 53157.0}, {"date": "2022-04-12", "close": 3.546321, "volume": 43139.0}, {"date": "2022-04-13", "close": 3.623625, "volume": 41972.0}, {"date": "2022-04-14", "close": 3.642951, "volume": 69096.0}, {"date": "2022-04-19", "close": 3.623625, "volume": 93476.0}, {"date": "2022-04-20", "close": 3.855537, "volume": 56847.0}, {"date": "2022-04-21", "close": 3.913515, "volume": 99655.0}, {"date": "2022-04-22", "close": 3.903852, "volume": 7629.0}, {"date": "2022-04-26", "close": 3.797559, "volume": 43171.0}, {"date": "2022-04-27", "close": 3.787896, "volume": 27827.0}, {"date": "2022-04-28", "close": 3.720255, "volume": 90894.0}, {"date": "2022-04-29", "close": 3.662277, "volume": 40821.0}, {"date": "2022-05-02", "close": 3.57531, "volume": 37300.0}, {"date": "2022-05-03", "close": 3.47868, "volume": 48981.0}, {"date": "2022-05-04", "close": 3.391713, "volume": 43444.0}, {"date": "2022-05-05", "close": 4.106775, "volume": 1298728.0}, {"date": "2022-05-06", "close": 4.000482, "volume": 1036983.0}, {"date": "2022-05-09", "close": 3.942504, "volume": 364292.0}, {"date": "2022-05-10", "close": 3.884526, "volume": 298972.0}, {"date": "2022-05-11", "close": 3.8652, "volume": 262297.0}, {"date": "2022-05-12", "close": 3.855537, "volume": 170753.0}, {"date": "2022-05-13", "close": 3.855537, "volume": 146580.0}, {"date": "2022-05-16", "close": 3.8652, "volume": 163008.0}, {"date": "2022-05-17", "close": 3.894189, "volume": 169970.0}, {"date": "2022-05-18", "close": 3.932841, "volume": 170769.0}, {"date": "2022-05-19", "close": 3.874863, "volume": 196943.0}, {"date": "2022-05-20", "close": 3.845874, "volume": 188261.0}, {"date": "2022-05-23", "close": 3.845874, "volume": 203954.0}, {"date": "2022-05-24", "close": 3.923178, "volume": 232369.0}, {"date": "2022-05-25", "close": 3.874863, "volume": 150884.0}, {"date": "2022-05-26", "close": 3.836211, "volume": 291506.0}, {"date": "2022-05-27", "close": 3.903852, "volume": 39252.0}, {"date": "2022-05-30", "close": 3.894189, "volume": 80658.0}, {"date": "2022-05-31", "close": 3.932841, "volume": 107053.0}, {"date": "2022-06-01", "close": 3.932841, "volume": 57932.0}, {"date": "2022-06-02", "close": 3.874863, "volume": 121715.0}, {"date": "2022-06-03", "close": 3.913515, "volume": 37548.0}, {"date": "2022-06-06", "close": 3.8652, "volume": 61129.0}, {"date": "2022-06-07", "close": 3.807222, "volume": 76879.0}, {"date": "2022-06-08", "close": 3.816885, "volume": 115595.0}, {"date": "2022-06-09", "close": 3.855537, "volume": 31108.0}, {"date": "2022-06-10", "close": 3.807222, "volume": 52956.0}, {"date": "2022-06-14", "close": 3.787896, "volume": 103450.0}, {"date": "2022-06-15", "close": 3.797559, "volume": 47266.0}, {"date": "2022-06-16", "close": 3.739581, "volume": 132043.0}, {"date": "2022-06-17", "close": 3.594636, "volume": 110168.0}, {"date": "2022-06-20", "close": 3.700929, "volume": 99355.0}, {"date": "2022-06-21", "close": 3.691266, "volume": 29670.0}, {"date": "2022-06-22", "close": 3.729918, "volume": 41007.0}, {"date": "2022-06-23", "close": 3.729918, "volume": 70404.0}, {"date": "2022-06-24", "close": 3.642951, "volume": 28197.0}, {"date": "2022-06-27", "close": 3.594636, "volume": 968661.0}, {"date": "2022-06-28", "close": 3.604299, "volume": 72643.0}, {"date": "2022-06-29", "close": 3.623625, "volume": 105729.0}, {"date": "2022-06-30", "close": 3.449691, "volume": 112442.0}, {"date": "2022-07-01", "close": 3.546321, "volume": 71798.0}, {"date": "2022-07-04", "close": 3.459354, "volume": 66872.0}, {"date": "2022-07-05", "close": 3.440028, "volume": 91831.0}, {"date": "2022-07-06", "close": 3.47868, "volume": 200754.0}, {"date": "2022-07-07", "close": 3.391713, "volume": 255807.0}, {"date": "2022-07-08", "close": 3.333735, "volume": 306173.0}, {"date": "2022-07-11", "close": 3.391713, "volume": 105175.0}, {"date": "2022-07-12", "close": 3.362724, "volume": 1821842.0}, {"date": "2022-07-13", "close": 3.333735, "volume": 91894.0}, {"date": "2022-07-14", "close": 3.362724, "volume": 91584.0}, {"date": "2022-07-15", "close": 3.28542, "volume": 92867.0}, {"date": "2022-07-18", "close": 3.28542, "volume": 114688.0}, {"date": "2022-07-19", "close": 3.246768, "volume": 63379.0}, {"date": "2022-07-20", "close": 3.372387, "volume": 98216.0}, {"date": "2022-07-21", "close": 3.314409, "volume": 120145.0}, {"date": "2022-07-22", "close": 3.130812, "volume": 329083.0}, {"date": "2022-07-25", "close": 3.130812, "volume": 154830.0}, {"date": "2022-07-26", "close": 3.043845, "volume": 137100.0}, {"date": "2022-07-27", "close": 3.053508, "volume": 156444.0}, {"date": "2022-07-28", "close": 3.130812, "volume": 160693.0}, {"date": "2022-07-29", "close": 3.111486, "volume": 159363.0}, {"date": "2022-08-01", "close": 3.237105, "volume": 99001.0}, {"date": "2022-08-02", "close": 3.333735, "volume": 56656.0}, {"date": "2022-08-03", "close": 3.304746, "volume": 340059.0}, {"date": "2022-08-04", "close": 3.430365, "volume": 75909.0}, {"date": "2022-08-05", "close": 3.47868, "volume": 136191.0}, {"date": "2022-08-08", "close": 3.275757, "volume": 167460.0}, {"date": "2022-08-09", "close": 3.18879, "volume": 80158.0}, {"date": "2022-08-10", "close": 3.246768, "volume": 96191.0}, {"date": "2022-08-11", "close": 3.353061, "volume": 149681.0}, {"date": "2022-08-12", "close": 3.28542, "volume": 86089.0}, {"date": "2022-08-15", "close": 3.47868, "volume": 177725.0}, {"date": "2022-08-16", "close": 3.47868, "volume": 54808.0}, {"date": "2022-08-17", "close": 3.430365, "volume": 163420.0}, {"date": "2022-08-18", "close": 3.324072, "volume": 548461.0}, {"date": "2022-08-19", "close": 3.38205, "volume": 305477.0}, {"date": "2022-08-22", "close": 3.343398, "volume": 64787.0}, {"date": "2022-08-23", "close": 3.304746, "volume": 131544.0}, {"date": "2022-08-24", "close": 3.275757, "volume": 135662.0}, {"date": "2022-08-25", "close": 3.333735, "volume": 133098.0}, {"date": "2022-08-26", "close": 3.430365, "volume": 72357.0}, {"date": "2022-08-29", "close": 3.372387, "volume": 11715.0}, {"date": "2022-08-30", "close": 3.47868, "volume": 88641.0}, {"date": "2022-08-31", "close": 3.440028, "volume": 7990.0}, {"date": "2022-09-01", "close": 3.430365, "volume": 110291.0}, {"date": "2022-09-02", "close": 3.430365, "volume": 15878.0}, {"date": "2022-09-05", "close": 3.333735, "volume": 401866.0}, {"date": "2022-09-06", "close": 3.304746, "volume": 34670.0}, {"date": "2022-09-07", "close": 3.343398, "volume": 333547.0}, {"date": "2022-09-08", "close": 3.333735, "volume": 163084.0}, {"date": "2022-09-09", "close": 3.38205, "volume": 202920.0}, {"date": "2022-09-12", "close": 3.28542, "volume": 90997.0}, {"date": "2022-09-13", "close": 3.217779, "volume": 92546.0}, {"date": "2022-09-14", "close": 3.18879, "volume": 71575.0}, {"date": "2022-09-15", "close": 3.343398, "volume": 24047.0}, {"date": "2022-09-16", "close": 3.372387, "volume": 14143.0}, {"date": "2022-09-19", "close": 3.159801, "volume": 22663.0}, {"date": "2022-09-20", "close": 3.208116, "volume": 60717.0}, {"date": "2022-09-21", "close": 3.159801, "volume": 49119.0}, {"date": "2022-09-23", "close": 3.082497, "volume": 74686.0}, {"date": "2022-09-26", "close": 3.034182, "volume": 56293.0}, {"date": "2022-09-27", "close": 3.063171, "volume": 7208.0}, {"date": "2022-09-28", "close": 3.043845, "volume": 37310.0}, {"date": "2022-09-29", "close": 3.014856, "volume": 8250.0}, {"date": "2022-09-30", "close": 2.99553, "volume": 46550.0}, {"date": "2022-10-03", "close": 3.082497, "volume": 47071.0}, {"date": "2022-10-04", "close": 3.121149, "volume": 49593.0}, {"date": "2022-10-05", "close": 3.198453, "volume": 29771.0}, {"date": "2022-10-06", "close": 3.111486, "volume": 7159.0}, {"date": "2022-10-07", "close": 3.09216, "volume": 22519.0}, {"date": "2022-10-10", "close": 3.169464, "volume": 28076.0}, {"date": "2022-10-11", "close": 3.121149, "volume": 74982.0}, {"date": "2022-10-12", "close": 3.169464, "volume": 20125.0}, {"date": "2022-10-13", "close": 3.150138, "volume": 46112.0}, {"date": "2022-10-14", "close": 3.140475, "volume": 243697.0}, {"date": "2022-10-17", "close": 3.140475, "volume": 65189.0}, {"date": "2022-10-18", "close": 3.140475, "volume": 6758.0}, {"date": "2022-10-19", "close": 3.140475, "volume": 15870.0}, {"date": "2022-10-20", "close": 3.140475, "volume": 39200.0}, {"date": "2022-10-21", "close": 3.237105, "volume": 154869.0}, {"date": "2022-10-24", "close": 3.179127, "volume": 38851.0}, {"date": "2022-10-25", "close": 3.18879, "volume": 32042.0}, {"date": "2022-10-26", "close": 3.217779, "volume": 13378.0}, {"date": "2022-10-27", "close": 3.217779, "volume": 16992.0}, {"date": "2022-10-28", "close": 3.09216, "volume": 94016.0}, {"date": "2022-10-31", "close": 3.121149, "volume": 29671.0}, {"date": "2022-11-01", "close": 3.024519, "volume": 166247.0}, {"date": "2022-11-02", "close": 2.976204, "volume": 100116.0}, {"date": "2022-11-03", "close": 2.985867, "volume": 62366.0}, {"date": "2022-11-04", "close": 2.99553, "volume": 83298.0}, {"date": "2022-11-07", "close": 2.976204, "volume": 35791.0}, {"date": "2022-11-08", "close": 2.956878, "volume": 87812.0}, {"date": "2022-11-09", "close": 2.966541, "volume": 114312.0}, {"date": "2022-11-10", "close": 2.99553, "volume": 54533.0}, {"date": "2022-11-11", "close": 2.976204, "volume": 116474.0}, {"date": "2022-11-14", "close": 2.99553, "volume": 104378.0}, {"date": "2022-11-15", "close": 2.99553, "volume": 42054.0}, {"date": "2022-11-16", "close": 2.99553, "volume": 105814.0}, {"date": "2022-11-17", "close": 2.99553, "volume": 7688.0}, {"date": "2022-11-18", "close": 3.072834, "volume": 114856.0}, {"date": "2022-11-21", "close": 3.024519, "volume": 16969.0}, {"date": "2022-11-22", "close": 2.976204, "volume": 133126.0}, {"date": "2022-11-23", "close": 2.956878, "volume": 42826.0}, {"date": "2022-11-24", "close": 2.956878, "volume": 23187.0}, {"date": "2022-11-25", "close": 2.927889, "volume": 38583.0}, {"date": "2022-11-28", "close": 3.024519, "volume": 115264.0}, {"date": "2022-11-29", "close": 2.918226, "volume": 135716.0}, {"date": "2022-11-30", "close": 2.8989, "volume": 106032.0}, {"date": "2022-12-01", "close": 2.908563, "volume": 82113.0}, {"date": "2022-12-02", "close": 2.947215, "volume": 52720.0}, {"date": "2022-12-05", "close": 2.956878, "volume": 29672.0}, {"date": "2022-12-06", "close": 2.99553, "volume": 9715.0}, {"date": "2022-12-07", "close": 2.927889, "volume": 48286.0}, {"date": "2022-12-08", "close": 2.918226, "volume": 42785.0}, {"date": "2022-12-09", "close": 2.966541, "volume": 19969.0}, {"date": "2022-12-12", "close": 2.8989, "volume": 121948.0}, {"date": "2022-12-13", "close": 2.908563, "volume": 42643.0}, {"date": "2022-12-14", "close": 2.985867, "volume": 38376.0}, {"date": "2022-12-15", "close": 2.99553, "volume": 47190.0}, {"date": "2022-12-16", "close": 2.966541, "volume": 24684.0}, {"date": "2022-12-19", "close": 2.99553, "volume": 4711.0}, {"date": "2022-12-20", "close": 2.956878, "volume": 41451.0}, {"date": "2022-12-21", "close": 2.976204, "volume": 63422.0}, {"date": "2022-12-22", "close": 2.976204, "volume": 18441.0}, {"date": "2022-12-23", "close": 2.99553, "volume": 59113.0}, {"date": "2022-12-28", "close": 2.99553, "volume": 4440.0}, {"date": "2022-12-29", "close": 2.966541, "volume": 170182.0}, {"date": "2022-12-30", "close": 3.024519, "volume": 22732.0}, {"date": "2023-01-03", "close": 2.99553, "volume": 47212.0}, {"date": "2023-01-04", "close": 2.99553, "volume": 43918.0}, {"date": "2023-01-05", "close": 3.014856, "volume": 26188.0}, {"date": "2023-01-06", "close": 3.005193, "volume": 34551.0}, {"date": "2023-01-09", "close": 3.005193, "volume": 32971.0}, {"date": "2023-01-10", "close": 3.09216, "volume": 5901.0}, {"date": "2023-01-11", "close": 3.082497, "volume": 66586.0}, {"date": "2023-01-12", "close": 3.130812, "volume": 41003.0}, {"date": "2023-01-13", "close": 3.28542, "volume": 76423.0}, {"date": "2023-01-16", "close": 3.18879, "volume": 87219.0}, {"date": "2023-01-17", "close": 3.256431, "volume": 19348.0}, {"date": "2023-01-18", "close": 3.38205, "volume": 137417.0}, {"date": "2023-01-19", "close": 3.362724, "volume": 21889.0}, {"date": "2023-01-20", "close": 3.362724, "volume": 79164.0}, {"date": "2023-01-23", "close": 3.362724, "volume": 82123.0}, {"date": "2023-01-24", "close": 3.314409, "volume": 22483.0}, {"date": "2023-01-25", "close": 3.343398, "volume": 56739.0}, {"date": "2023-01-27", "close": 3.314409, "volume": 9493.0}, {"date": "2023-01-30", "close": 3.246768, "volume": 14559.0}, {"date": "2023-01-31", "close": 3.246768, "volume": 36156.0}, {"date": "2023-02-01", "close": 3.266094, "volume": 58346.0}, {"date": "2023-02-02", "close": 3.362724, "volume": 25198.0}, {"date": "2023-02-03", "close": 3.333735, "volume": 28258.0}, {"date": "2023-02-06", "close": 3.362724, "volume": 34891.0}, {"date": "2023-02-07", "close": 3.362724, "volume": 48081.0}, {"date": "2023-02-08", "close": 3.314409, "volume": 89899.0}, {"date": "2023-02-09", "close": 3.333735, "volume": 91626.0}, {"date": "2023-02-10", "close": 3.343398, "volume": 47370.0}, {"date": "2023-02-13", "close": 3.256431, "volume": 27197.0}, {"date": "2023-02-14", "close": 3.28542, "volume": 18405.0}, {"date": "2023-02-15", "close": 3.372387, "volume": 90979.0}, {"date": "2023-02-16", "close": 3.391713, "volume": 46534.0}, {"date": "2023-02-17", "close": 3.362724, "volume": 20478.0}, {"date": "2023-02-20", "close": 3.47868, "volume": 128161.0}, {"date": "2023-02-21", "close": 3.38205, "volume": 75960.0}, {"date": "2023-02-22", "close": 3.38205, "volume": 17161.0}, {"date": "2023-02-23", "close": 3.353061, "volume": 75121.0}, {"date": "2023-02-24", "close": 3.372387, "volume": 62819.0}, {"date": "2023-02-27", "close": 3.324072, "volume": 294523.0}, {"date": "2023-02-28", "close": 3.401376, "volume": 91420.0}, {"date": "2023-03-01", "close": 3.440028, "volume": 30787.0}, {"date": "2023-03-02", "close": 3.353061, "volume": 22634.0}, {"date": "2023-03-03", "close": 3.362724, "volume": 11093.0}, {"date": "2023-03-06", "close": 3.28542, "volume": 10196.0}, {"date": "2023-03-07", "close": 3.266094, "volume": 30294.0}, {"date": "2023-03-08", "close": 3.237105, "volume": 26587.0}, {"date": "2023-03-09", "close": 3.304746, "volume": 42580.0}, {"date": "2023-03-10", "close": 3.38205, "volume": 45339.0}, {"date": "2023-03-13", "close": 3.420702, "volume": 51656.0}, {"date": "2023-03-14", "close": 3.391713, "volume": 23021.0}, {"date": "2023-03-15", "close": 3.353061, "volume": 38800.0}, {"date": "2023-03-16", "close": 3.38205, "volume": 49003.0}, {"date": "2023-03-17", "close": 3.420702, "volume": 17718.0}, {"date": "2023-03-20", "close": 3.372387, "volume": 17616.0}, {"date": "2023-03-21", "close": 3.324072, "volume": 14489.0}, {"date": "2023-03-22", "close": 3.324072, "volume": 25095.0}, {"date": "2023-03-23", "close": 3.3289035, "volume": 5563.0}, {"date": "2023-03-24", "close": 3.353061, "volume": 49742.0}, {"date": "2023-03-27", "close": 3.304746, "volume": 43020.0}, {"date": "2023-03-28", "close": 3.314409, "volume": 25314.0}, {"date": "2023-03-29", "close": 3.343398, "volume": 76853.0}, {"date": "2023-03-30", "close": 3.28542, "volume": 42063.0}, {"date": "2023-03-31", "close": 3.343398, "volume": 39032.0}, {"date": "2023-04-03", "close": 3.333735, "volume": 37200.0}, {"date": "2023-04-04", "close": 3.324072, "volume": 1514.0}, {"date": "2023-04-05", "close": 3.38205, "volume": 24367.0}, {"date": "2023-04-06", "close": 3.459354, "volume": 30174.0}, {"date": "2023-04-11", "close": 3.469017, "volume": 173394.0}, {"date": "2023-04-12", "close": 3.469017, "volume": 23351.0}, {"date": "2023-04-13", "close": 3.440028, "volume": 42891.0}, {"date": "2023-04-14", "close": 3.420702, "volume": 62630.0}, {"date": "2023-04-17", "close": 3.411039, "volume": 33670.0}, {"date": "2023-04-18", "close": 3.372387, "volume": 92370.0}, {"date": "2023-04-19", "close": 3.391713, "volume": 132086.0}, {"date": "2023-04-20", "close": 3.150138, "volume": 757968.0}, {"date": "2023-04-21", "close": 3.140475, "volume": 397610.0}, {"date": "2023-04-24", "close": 3.053508, "volume": 185508.0}, {"date": "2023-04-26", "close": 3.014856, "volume": 135794.0}, {"date": "2023-04-27", "close": 3.005193, "volume": 82707.0}, {"date": "2023-04-28", "close": 2.99553, "volume": 271065.0}, {"date": "2023-05-01", "close": 2.966541, "volume": 114800.0}, {"date": "2023-05-02", "close": 2.956878, "volume": 114324.0}, {"date": "2023-05-03", "close": 2.976204, "volume": 152131.0}, {"date": "2023-05-04", "close": 2.927889, "volume": 78326.0}, {"date": "2023-05-05", "close": 2.985867, "volume": 51034.0}, {"date": "2023-05-08", "close": 2.99553, "volume": 58001.0}, {"date": "2023-05-09", "close": 2.927889, "volume": 32310.0}, {"date": "2023-05-10", "close": 2.908563, "volume": 42690.0}, {"date": "2023-05-11", "close": 2.966541, "volume": 422152.0}, {"date": "2023-05-12", "close": 2.947215, "volume": 274109.0}, {"date": "2023-05-15", "close": 2.918226, "volume": 18298.0}, {"date": "2023-05-16", "close": 2.966541, "volume": 49695.0}, {"date": "2023-05-17", "close": 2.8989, "volume": 130194.0}, {"date": "2023-05-18", "close": 3.024519, "volume": 33511.0}, {"date": "2023-05-19", "close": 2.947215, "volume": 157359.0}, {"date": "2023-05-22", "close": 2.99553, "volume": 7694.0}, {"date": "2023-05-23", "close": 2.947215, "volume": 7583.0}, {"date": "2023-05-24", "close": 2.985867, "volume": 55121.0}, {"date": "2023-05-25", "close": 2.831259, "volume": 243425.0}, {"date": "2023-05-26", "close": 2.860248, "volume": 30056.0}, {"date": "2023-05-29", "close": 2.8989, "volume": 216914.0}, {"date": "2023-05-30", "close": 2.99553, "volume": 269218.0}, {"date": "2023-05-31", "close": 3.043845, "volume": 146003.0}, {"date": "2023-06-01", "close": 2.976204, "volume": 55069.0}, {"date": "2023-06-02", "close": 2.937552, "volume": 17094.0}, {"date": "2023-06-05", "close": 2.937552, "volume": 36352.0}, {"date": "2023-06-06", "close": 2.908563, "volume": 130895.0}, {"date": "2023-06-07", "close": 2.850585, "volume": 60639.0}, {"date": "2023-06-08", "close": 2.889237, "volume": 71004.0}, {"date": "2023-06-09", "close": 2.70564, "volume": 265371.0}, {"date": "2023-06-13", "close": 2.618673, "volume": 236901.0}, {"date": "2023-06-14", "close": 2.792607, "volume": 125687.0}, {"date": "2023-06-15", "close": 2.850585, "volume": 91299.0}, {"date": "2023-06-16", "close": 2.792607, "volume": 267491.0}, {"date": "2023-06-19", "close": 2.80227, "volume": 71488.0}, {"date": "2023-06-20", "close": 2.782944, "volume": 21358.0}, {"date": "2023-06-21", "close": 2.763618, "volume": 65604.0}, {"date": "2023-06-22", "close": 2.763618, "volume": 67321.0}, {"date": "2023-06-23", "close": 2.70564, "volume": 125490.0}, {"date": "2023-06-26", "close": 2.657325, "volume": 106364.0}, {"date": "2023-06-27", "close": 2.676651, "volume": 56772.0}, {"date": "2023-06-28", "close": 2.686314, "volume": 160249.0}, {"date": "2023-06-29", "close": 2.744292, "volume": 182422.0}, {"date": "2023-06-30", "close": 2.782944, "volume": 365274.0}, {"date": "2023-07-03", "close": 2.753955, "volume": 53225.0}, {"date": "2023-07-04", "close": 2.70564, "volume": 696185.0}, {"date": "2023-07-05", "close": 2.715303, "volume": 239094.0}, {"date": "2023-07-06", "close": 2.657325, "volume": 66507.0}, {"date": "2023-07-07", "close": 2.676651, "volume": 21416.0}, {"date": "2023-07-10", "close": 2.657325, "volume": 85360.0}, {"date": "2023-07-11", "close": 2.734629, "volume": 13135.0}, {"date": "2023-07-12", "close": 2.734629, "volume": 103082.0}, {"date": "2023-07-13", "close": 3.09216, "volume": 373161.0}, {"date": "2023-07-14", "close": 3.304746, "volume": 609407.0}, {"date": "2023-07-17", "close": 3.275757, "volume": 96621.0}, {"date": "2023-07-18", "close": 3.353061, "volume": 105458.0}, {"date": "2023-07-19", "close": 3.28542, "volume": 70392.0}, {"date": "2023-07-20", "close": 3.246768, "volume": 29845.0}, {"date": "2023-07-21", "close": 3.179127, "volume": 73171.0}, {"date": "2023-07-24", "close": 3.140475, "volume": 71216.0}, {"date": "2023-07-25", "close": 3.179127, "volume": 75667.0}, {"date": "2023-07-26", "close": 3.150138, "volume": 30299.0}, {"date": "2023-07-27", "close": 3.140475, "volume": 50506.0}, {"date": "2023-07-28", "close": 3.140475, "volume": 19857.0}, {"date": "2023-07-31", "close": 3.169464, "volume": 64231.0}, {"date": "2023-08-01", "close": 3.18879, "volume": 144202.0}, {"date": "2023-08-02", "close": 3.159801, "volume": 65296.0}, {"date": "2023-08-03", "close": 3.18879, "volume": 95423.0}, {"date": "2023-08-04", "close": 3.237105, "volume": 69397.0}, {"date": "2023-08-07", "close": 3.159801, "volume": 43800.0}, {"date": "2023-08-08", "close": 3.266094, "volume": 41591.0}, {"date": "2023-08-09", "close": 3.237105, "volume": 228105.0}, {"date": "2023-08-10", "close": 3.343398, "volume": 1514270.0}, {"date": "2023-08-11", "close": 3.343398, "volume": 1107227.0}, {"date": "2023-08-14", "close": 3.28542, "volume": 100204.0}, {"date": "2023-08-15", "close": 3.246768, "volume": 34382.0}, {"date": "2023-08-16", "close": 3.159801, "volume": 129069.0}, {"date": "2023-08-17", "close": 3.18879, "volume": 120514.0}, {"date": "2023-08-18", "close": 3.179127, "volume": 37595.0}, {"date": "2023-08-21", "close": 3.082497, "volume": 118342.0}, {"date": "2023-08-22", "close": 3.024519, "volume": 58467.0}, {"date": "2023-08-23", "close": 3.043845, "volume": 70506.0}, {"date": "2023-08-24", "close": 3.111486, "volume": 16784.0}, {"date": "2023-08-25", "close": 3.121149, "volume": 21370.0}, {"date": "2023-08-28", "close": 3.121149, "volume": 47013.0}, {"date": "2023-08-29", "close": 3.09216, "volume": 49539.0}, {"date": "2023-08-30", "close": 3.121149, "volume": 34996.0}, {"date": "2023-08-31", "close": 3.121149, "volume": 124277.0}, {"date": "2023-09-01", "close": 3.121149, "volume": 18165.0}, {"date": "2023-09-04", "close": 3.246768, "volume": 75131.0}, {"date": "2023-09-05", "close": 3.246768, "volume": 28018.0}, {"date": "2023-09-06", "close": 3.121149, "volume": 23268.0}, {"date": "2023-09-07", "close": 3.18879, "volume": 30167.0}, {"date": "2023-09-08", "close": 3.18879, "volume": 17585.0}, {"date": "2023-09-11", "close": 3.130812, "volume": 20805.0}, {"date": "2023-09-12", "close": 3.18879, "volume": 29768.0}, {"date": "2023-09-13", "close": 3.150138, "volume": 4367.0}, {"date": "2023-09-14", "close": 3.014856, "volume": 56504.0}, {"date": "2023-09-15", "close": 3.034182, "volume": 87389.0}, {"date": "2023-09-18", "close": 3.111486, "volume": 17862.0}, {"date": "2023-09-19", "close": 3.111486, "volume": 52712.0}, {"date": "2023-09-20", "close": 3.09216, "volume": 92198.0}, {"date": "2023-09-21", "close": 3.082497, "volume": 28465.0}, {"date": "2023-09-22", "close": 3.111486, "volume": 19863.0}, {"date": "2023-09-25", "close": 3.150138, "volume": 29268.0}, {"date": "2023-09-26", "close": 3.121149, "volume": 95254.0}, {"date": "2023-09-27", "close": 3.169464, "volume": 29693.0}, {"date": "2023-09-28", "close": 3.150138, "volume": 11471.0}, {"date": "2023-09-29", "close": 3.140475, "volume": 14165.0}, {"date": "2023-10-02", "close": 3.09216, "volume": 2787.0}, {"date": "2023-10-03", "close": 3.063171, "volume": 14975.0}, {"date": "2023-10-04", "close": 2.966541, "volume": 19012.0}, {"date": "2023-10-05", "close": 3.082497, "volume": 23332.0}, {"date": "2023-10-06", "close": 2.99553, "volume": 24897.0}, {"date": "2023-10-09", "close": 3.043845, "volume": 16793.0}, {"date": "2023-10-10", "close": 3.043845, "volume": 69720.0}, {"date": "2023-10-11", "close": 3.043845, "volume": 17103.0}, {"date": "2023-10-12", "close": 3.09216, "volume": 44869.0}, {"date": "2023-10-13", "close": 3.043845, "volume": 29620.0}, {"date": "2023-10-16", "close": 3.034182, "volume": 9012.0}, {"date": "2023-10-17", "close": 3.005193, "volume": 13019.0}, {"date": "2023-10-18", "close": 3.043845, "volume": 43557.0}, {"date": "2023-10-19", "close": 3.043845, "volume": 49801.0}, {"date": "2023-10-20", "close": 2.99553, "volume": 6648.0}, {"date": "2023-10-23", "close": 2.927889, "volume": 125863.0}, {"date": "2023-10-24", "close": 2.9327205, "volume": 5153.0}, {"date": "2023-10-25", "close": 2.927889, "volume": 55573.0}, {"date": "2023-10-26", "close": 2.889237, "volume": 81314.0}, {"date": "2023-10-27", "close": 2.8989, "volume": 63414.0}, {"date": "2023-10-30", "close": 2.908563, "volume": 79136.0}, {"date": "2023-10-31", "close": 2.908563, "volume": 48797.0}, {"date": "2023-11-01", "close": 2.831259, "volume": 10431.0}, {"date": "2023-11-02", "close": 2.860248, "volume": 23594.0}, {"date": "2023-11-03", "close": 2.850585, "volume": 25100.0}, {"date": "2023-11-06", "close": 2.8989, "volume": 9940.0}, {"date": "2023-11-07", "close": 2.821596, "volume": 29472.0}, {"date": "2023-11-08", "close": 2.80227, "volume": 21054.0}, {"date": "2023-11-09", "close": 2.676651, "volume": 161349.0}, {"date": "2023-11-10", "close": 2.80227, "volume": 146036.0}, {"date": "2023-11-13", "close": 2.80227, "volume": 183856.0}, {"date": "2023-11-14", "close": 2.80227, "volume": 207100.0}, {"date": "2023-11-15", "close": 2.850585, "volume": 362954.0}, {"date": "2023-11-16", "close": 2.850585, "volume": 106168.0}, {"date": "2023-11-17", "close": 2.80227, "volume": 6969.0}, {"date": "2023-11-20", "close": 2.80227, "volume": 181614.0}, {"date": "2023-11-21", "close": 2.869911, "volume": 222175.0}, {"date": "2023-11-22", "close": 2.840922, "volume": 66123.0}, {"date": "2023-11-23", "close": 2.80227, "volume": 96487.0}, {"date": "2023-11-24", "close": 2.80227, "volume": 100774.0}, {"date": "2023-11-27", "close": 2.80227, "volume": 80689.0}, {"date": "2023-11-28", "close": 2.80227, "volume": 12351.0}, {"date": "2023-11-29", "close": 2.763618, "volume": 146600.0}, {"date": "2023-11-30", "close": 2.80227, "volume": 95142.0}, {"date": "2023-12-01", "close": 2.782944, "volume": 116116.0}, {"date": "2023-12-04", "close": 2.782944, "volume": 160930.0}, {"date": "2023-12-05", "close": 2.763618, "volume": 215352.0}, {"date": "2023-12-06", "close": 2.753955, "volume": 62606.0}, {"date": "2023-12-07", "close": 2.753955, "volume": 45847.0}, {"date": "2023-12-08", "close": 2.715303, "volume": 23675.0}, {"date": "2023-12-11", "close": 2.724966, "volume": 55554.0}, {"date": "2023-12-12", "close": 2.724966, "volume": 61224.0}, {"date": "2023-12-13", "close": 2.695977, "volume": 66514.0}, {"date": "2023-12-14", "close": 2.676651, "volume": 51925.0}, {"date": "2023-12-15", "close": 2.792607, "volume": 148314.0}, {"date": "2023-12-18", "close": 2.918226, "volume": 156420.0}, {"date": "2023-12-19", "close": 2.927889, "volume": 58919.0}, {"date": "2023-12-20", "close": 2.927889, "volume": 53547.0}, {"date": "2023-12-21", "close": 2.947215, "volume": 23569.0}, {"date": "2023-12-22", "close": 3.005193, "volume": 137155.0}, {"date": "2023-12-27", "close": 3.140475, "volume": 100913.0}, {"date": "2023-12-28", "close": 3.140475, "volume": 51652.0}, {"date": "2023-12-29", "close": 3.111486, "volume": 15766.0}, {"date": "2024-01-02", "close": 3.005193, "volume": 16476.0}, {"date": "2024-01-03", "close": 3.063171, "volume": 12570.0}, {"date": "2024-01-04", "close": 2.985867, "volume": 34844.0}, {"date": "2024-01-05", "close": 3.072834, "volume": 7139.0}, {"date": "2024-01-08", "close": 2.976204, "volume": 50512.0}, {"date": "2024-01-09", "close": 3.024519, "volume": 34606.0}, {"date": "2024-01-10", "close": 3.082497, "volume": 23471.0}, {"date": "2024-01-11", "close": 3.101823, "volume": 69338.0}, {"date": "2024-01-12", "close": 3.121149, "volume": 15480.0}, {"date": "2024-01-15", "close": 3.072834, "volume": 39312.0}, {"date": "2024-01-16", "close": 3.169464, "volume": 28938.0}, {"date": "2024-01-17", "close": 3.150138, "volume": 97378.0}, {"date": "2024-01-18", "close": 3.130812, "volume": 72680.0}, {"date": "2024-01-19", "close": 3.121149, "volume": 40032.0}, {"date": "2024-01-22", "close": 3.09216, "volume": 20787.0}, {"date": "2024-01-23", "close": 3.09216, "volume": 10008.0}, {"date": "2024-01-24", "close": 3.014856, "volume": 69670.0}, {"date": "2024-01-25", "close": 3.034182, "volume": 25411.0}, {"date": "2024-01-29", "close": 2.985867, "volume": 18227.0}, {"date": "2024-01-30", "close": 3.18879, "volume": 85990.0}, {"date": "2024-01-31", "close": 3.237105, "volume": 216370.0}, {"date": "2024-02-01", "close": 3.130812, "volume": 253308.0}, {"date": "2024-02-02", "close": 3.266094, "volume": 123086.0}, {"date": "2024-02-05", "close": 3.140475, "volume": 21216.0}, {"date": "2024-02-06", "close": 3.111486, "volume": 99001.0}, {"date": "2024-02-07", "close": 3.217779, "volume": 49843.0}, {"date": "2024-02-08", "close": 3.072834, "volume": 676325.0}, {"date": "2024-02-09", "close": 2.918226, "volume": 179997.0}, {"date": "2024-02-12", "close": 2.773281, "volume": 185612.0}, {"date": "2024-02-13", "close": 2.70564, "volume": 266269.0}, {"date": "2024-02-14", "close": 2.666988, "volume": 217227.0}, {"date": "2024-02-15", "close": 2.744292, "volume": 161744.0}, {"date": "2024-02-16", "close": 2.840922, "volume": 60376.0}, {"date": "2024-02-19", "close": 2.763618, "volume": 30399.0}, {"date": "2024-02-20", "close": 2.773281, "volume": 15736.0}, {"date": "2024-02-21", "close": 2.70564, "volume": 44689.0}, {"date": "2024-02-22", "close": 2.70564, "volume": 3608775.0}, {"date": "2024-02-23", "close": 2.657325, "volume": 576939.0}, {"date": "2024-02-26", "close": 2.695977, "volume": 76186.0}, {"date": "2024-02-27", "close": 2.908563, "volume": 136029.0}, {"date": "2024-02-28", "close": 2.782944, "volume": 24381.0}, {"date": "2024-02-29", "close": 2.792607, "volume": 27145.0}, {"date": "2024-03-01", "close": 2.850585, "volume": 46932.0}, {"date": "2024-03-04", "close": 2.8989, "volume": 74086.0}, {"date": "2024-03-05", "close": 2.80227, "volume": 60876.0}, {"date": "2024-03-06", "close": 2.821596, "volume": 20356.0}, {"date": "2024-03-07", "close": 2.860248, "volume": 27935.0}, {"date": "2024-03-08", "close": 2.889237, "volume": 60030.0}, {"date": "2024-03-11", "close": 2.811933, "volume": 42256.0}, {"date": "2024-03-12", "close": 2.70564, "volume": 221454.0}, {"date": "2024-03-13", "close": 2.80227, "volume": 78808.0}, {"date": "2024-03-14", "close": 2.8989, "volume": 112302.0}, {"date": "2024-03-15", "close": 2.840922, "volume": 41619.0}, {"date": "2024-03-18", "close": 2.80227, "volume": 52011.0}, {"date": "2024-03-19", "close": 2.889237, "volume": 101299.0}, {"date": "2024-03-20", "close": 2.840922, "volume": 26151.0}, {"date": "2024-03-21", "close": 2.831259, "volume": 29610.0}, {"date": "2024-03-22", "close": 2.889237, "volume": 13127.0}, {"date": "2024-03-25", "close": 2.879574, "volume": 80256.0}, {"date": "2024-03-26", "close": 2.80227, "volume": 79346.0}, {"date": "2024-03-27", "close": 2.80227, "volume": 144780.0}, {"date": "2024-03-28", "close": 2.80227, "volume": 108504.0}, {"date": "2024-04-02", "close": 2.811933, "volume": 143662.0}, {"date": "2024-04-03", "close": 2.80227, "volume": 487662.0}, {"date": "2024-04-04", "close": 2.80227, "volume": 132299.0}, {"date": "2024-04-05", "close": 2.821596, "volume": 138617.0}, {"date": "2024-04-08", "close": 2.869911, "volume": 40219.0}, {"date": "2024-04-09", "close": 2.860248, "volume": 21233.0}, {"date": "2024-04-10", "close": 2.889237, "volume": 36031.0}, {"date": "2024-04-11", "close": 2.8989, "volume": 326888.0}, {"date": "2024-04-12", "close": 2.918226, "volume": 95572.0}, {"date": "2024-04-15", "close": 2.918226, "volume": 667786.0}, {"date": "2024-04-16", "close": 2.8989, "volume": 305026.0}, {"date": "2024-04-17", "close": 2.8989, "volume": 61321.0}, {"date": "2024-04-18", "close": 2.937552, "volume": 92115.0}, {"date": "2024-04-19", "close": 2.956878, "volume": 338363.0}, {"date": "2024-04-22", "close": 2.889237, "volume": 26031.0}, {"date": "2024-04-23", "close": 2.869911, "volume": 12597.0}, {"date": "2024-04-24", "close": 2.879574, "volume": 17064.0}, {"date": "2024-04-26", "close": 2.985867, "volume": 75409.0}, {"date": "2024-04-29", "close": 2.966541, "volume": 58063.0}, {"date": "2024-04-30", "close": 3.043845, "volume": 103082.0}, {"date": "2024-05-01", "close": 3.024519, "volume": 31871.0}, {"date": "2024-05-02", "close": 2.956878, "volume": 41407.0}, {"date": "2024-05-03", "close": 3.043845, "volume": 73127.0}, {"date": "2024-05-06", "close": 3.043845, "volume": 12213.0}, {"date": "2024-05-07", "close": 3.024519, "volume": 140063.0}, {"date": "2024-05-08", "close": 3.053508, "volume": 44338.0}, {"date": "2024-05-09", "close": 3.053508, "volume": 23975.0}, {"date": "2024-05-10", "close": 3.034182, "volume": 8406.0}, {"date": "2024-05-13", "close": 3.043845, "volume": 558981.0}, {"date": "2024-05-14", "close": 2.99553, "volume": 47336.0}, {"date": "2024-05-15", "close": 3.024519, "volume": 89497.0}, {"date": "2024-05-16", "close": 3.034182, "volume": 562983.0}, {"date": "2024-05-17", "close": 3.034182, "volume": 34885.0}, {"date": "2024-05-20", "close": 3.043845, "volume": 22142.0}, {"date": "2024-05-21", "close": 2.99553, "volume": 114022.0}, {"date": "2024-05-22", "close": 3.034182, "volume": 60971.0}, {"date": "2024-05-23", "close": 2.937552, "volume": 40008.0}, {"date": "2024-05-24", "close": 2.918226, "volume": 60214.0}, {"date": "2024-05-27", "close": 2.985867, "volume": 27384.0}, {"date": "2024-05-28", "close": 2.99553, "volume": 16533.0}, {"date": "2024-05-29", "close": 2.947215, "volume": 90177.0}, {"date": "2024-05-30", "close": 3.09216, "volume": 108885.0}, {"date": "2024-05-31", "close": 3.072834, "volume": 28354.0}, {"date": "2024-06-03", "close": 3.053508, "volume": 23182.0}, {"date": "2024-06-04", "close": 3.072834, "volume": 18655.0}, {"date": "2024-06-05", "close": 3.043845, "volume": 761887.0}, {"date": "2024-06-06", "close": 3.063171, "volume": 369033.0}, {"date": "2024-06-07", "close": 2.908563, "volume": 69983.0}, {"date": "2024-06-11", "close": 2.840922, "volume": 84027.0}, {"date": "2024-06-12", "close": 2.918226, "volume": 35969.0}, {"date": "2024-06-13", "close": 2.985867, "volume": 5876.0}, {"date": "2024-06-14", "close": 2.937552, "volume": 71479.0}, {"date": "2024-06-17", "close": 2.860248, "volume": 12342.0}, {"date": "2024-06-18", "close": 2.889237, "volume": 75777.0}, {"date": "2024-06-19", "close": 2.8989, "volume": 91702.0}, {"date": "2024-06-20", "close": 3.063171, "volume": 65137.0}, {"date": "2024-06-21", "close": 2.947215, "volume": 45809.0}, {"date": "2024-06-24", "close": 2.947215, "volume": 21336.0}, {"date": "2024-06-25", "close": 3.005193, "volume": 245798.0}, {"date": "2024-06-26", "close": 2.99553, "volume": 70246.0}, {"date": "2024-06-27", "close": 2.99553, "volume": 213766.0}, {"date": "2024-06-28", "close": 2.99553, "volume": 127456.0}, {"date": "2024-07-01", "close": 2.99553, "volume": 68615.0}, {"date": "2024-07-02", "close": 2.8989, "volume": 59550.0}, {"date": "2024-07-03", "close": 2.937552, "volume": 59355.0}, {"date": "2024-07-04", "close": 2.966541, "volume": 13892.0}, {"date": "2024-07-05", "close": 2.947215, "volume": 33073.0}, {"date": "2024-07-08", "close": 2.947215, "volume": 18956.0}, {"date": "2024-07-09", "close": 2.976204, "volume": 7971.0}, {"date": "2024-07-10", "close": 2.927889, "volume": 35971.0}, {"date": "2024-07-11", "close": 2.976204, "volume": 15815.0}, {"date": "2024-07-12", "close": 3.034182, "volume": 298446.0}, {"date": "2024-07-15", "close": 3.034182, "volume": 54434.0}, {"date": "2024-07-16", "close": 3.043845, "volume": 106017.0}, {"date": "2024-07-17", "close": 2.937552, "volume": 1430595.0}, {"date": "2024-07-18", "close": 2.985867, "volume": 11414.0}, {"date": "2024-07-19", "close": 2.937552, "volume": 49925.0}, {"date": "2024-07-22", "close": 2.985867, "volume": 92154.0}, {"date": "2024-07-23", "close": 2.908563, "volume": 26562.0}, {"date": "2024-07-24", "close": 2.99553, "volume": 1295937.0}, {"date": "2024-07-25", "close": 2.927889, "volume": 46264.0}, {"date": "2024-07-26", "close": 2.966541, "volume": 43196.0}, {"date": "2024-07-29", "close": 2.9617095, "volume": 194013.0}, {"date": "2024-07-30", "close": 2.918226, "volume": 28588.0}, {"date": "2024-07-31", "close": 3.063171, "volume": 61805.0}, {"date": "2024-08-01", "close": 3.014856, "volume": 20339.0}, {"date": "2024-08-02", "close": 3.063171, "volume": 135918.0}, {"date": "2024-08-05", "close": 2.966541, "volume": 45683.0}, {"date": "2024-08-06", "close": 2.947215, "volume": 79891.0}, {"date": "2024-08-07", "close": 2.8989, "volume": 17175.0}, {"date": "2024-08-08", "close": 2.908563, "volume": 50149.0}, {"date": "2024-08-09", "close": 2.99553, "volume": 148485.0}, {"date": "2024-08-12", "close": 2.889237, "volume": 153936.0}, {"date": "2024-08-13", "close": 2.840922, "volume": 59614.0}, {"date": "2024-08-14", "close": 2.860248, "volume": 28588.0}, {"date": "2024-08-15", "close": 2.8989, "volume": 79668.0}, {"date": "2024-08-16", "close": 2.879574, "volume": 76675.0}, {"date": "2024-08-19", "close": 2.850585, "volume": 29089.0}, {"date": "2024-08-20", "close": 2.831259, "volume": 3157.0}, {"date": "2024-08-21", "close": 2.831259, "volume": 25713.0}, {"date": "2024-08-22", "close": 2.811933, "volume": 42258.0}, {"date": "2024-08-23", "close": 2.889237, "volume": 21574.0}, {"date": "2024-08-26", "close": 2.840922, "volume": 100266.0}, {"date": "2024-08-27", "close": 2.821596, "volume": 18958.0}, {"date": "2024-08-28", "close": 2.8989, "volume": 24019.0}, {"date": "2024-08-29", "close": 2.782944, "volume": 90105.0}, {"date": "2024-08-30", "close": 2.792607, "volume": 37576.0}, {"date": "2024-09-02", "close": 2.850585, "volume": 63636.0}, {"date": "2024-09-03", "close": 2.860248, "volume": 51044.0}, {"date": "2024-09-04", "close": 2.850585, "volume": 26298.0}, {"date": "2024-09-05", "close": 2.792607, "volume": 39846.0}, {"date": "2024-09-06", "close": 2.773281, "volume": 56746.0}, {"date": "2024-09-09", "close": 2.686314, "volume": 59611.0}, {"date": "2024-09-10", "close": 2.70564, "volume": 85505.0}, {"date": "2024-09-11", "close": 2.657325, "volume": 60644.0}, {"date": "2024-09-12", "close": 2.666988, "volume": 41767.0}, {"date": "2024-09-13", "close": 2.70564, "volume": 46821.0}, {"date": "2024-09-16", "close": 2.70564, "volume": 36321.0}, {"date": "2024-09-17", "close": 2.676651, "volume": 46011.0}, {"date": "2024-09-18", "close": 2.676651, "volume": 26987.0}, {"date": "2024-09-19", "close": 2.637999, "volume": 34597.0}, {"date": "2024-09-20", "close": 2.637999, "volume": 54279.0}, {"date": "2024-09-23", "close": 2.560695, "volume": 67489.0}, {"date": "2024-09-24", "close": 2.589684, "volume": 69314.0}, {"date": "2024-09-25", "close": 2.580021, "volume": 17509.0}, {"date": "2024-09-26", "close": 2.811933, "volume": 96353.0}, {"date": "2024-09-27", "close": 2.879574, "volume": 118850.0}, {"date": "2024-09-30", "close": 2.99553, "volume": 142924.0}, {"date": "2024-10-01", "close": 2.927889, "volume": 74724.0}, {"date": "2024-10-02", "close": 2.860248, "volume": 32577.0}, {"date": "2024-10-03", "close": 2.763618, "volume": 220378.0}, {"date": "2024-10-04", "close": 2.773281, "volume": 80405.0}, {"date": "2024-10-07", "close": 2.773281, "volume": 17476.0}, {"date": "2024-10-08", "close": 2.80227, "volume": 47117.0}, {"date": "2024-10-09", "close": 2.734629, "volume": 70407.0}, {"date": "2024-10-10", "close": 2.860248, "volume": 29257.0}, {"date": "2024-10-11", "close": 2.753955, "volume": 50220.0}, {"date": "2024-10-14", "close": 2.782944, "volume": 96529.0}, {"date": "2024-10-15", "close": 2.734629, "volume": 99759.0}, {"date": "2024-10-16", "close": 2.831259, "volume": 56575.0}, {"date": "2024-10-17", "close": 2.792607, "volume": 40155.0}, {"date": "2024-10-18", "close": 2.80227, "volume": 45975.0}, {"date": "2024-10-21", "close": 2.744292, "volume": 54074.0}, {"date": "2024-10-22", "close": 2.80227, "volume": 55116.0}, {"date": "2024-10-23", "close": 2.744292, "volume": 75962.0}, {"date": "2024-10-24", "close": 2.763618, "volume": 16308.0}, {"date": "2024-10-25", "close": 2.657325, "volume": 52770.0}, {"date": "2024-10-28", "close": 2.744292, "volume": 38336.0}, {"date": "2024-10-29", "close": 2.589684, "volume": 95076.0}, {"date": "2024-10-30", "close": 2.628336, "volume": 96305.0}, {"date": "2024-10-31", "close": 2.60901, "volume": 29699.0}, {"date": "2024-11-01", "close": 2.560695, "volume": 86646.0}, {"date": "2024-11-04", "close": 2.657325, "volume": 45551.0}, {"date": "2024-11-05", "close": 2.599347, "volume": 13365.0}, {"date": "2024-11-06", "close": 2.541369, "volume": 146794.0}, {"date": "2024-11-07", "close": 2.628336, "volume": 92230.0}, {"date": "2024-11-08", "close": 2.628336, "volume": 36930.0}, {"date": "2024-11-11", "close": 2.580021, "volume": 44987.0}, {"date": "2024-11-12", "close": 2.531706, "volume": 10978.0}, {"date": "2024-11-13", "close": 2.522043, "volume": 39499.0}, {"date": "2024-11-14", "close": 2.618673, "volume": 353234.0}, {"date": "2024-11-15", "close": 2.618673, "volume": 27273.0}, {"date": "2024-11-18", "close": 2.618673, "volume": 25403.0}, {"date": "2024-11-19", "close": 2.60901, "volume": 123891.0}, {"date": "2024-11-20", "close": 2.551032, "volume": 56636.0}, {"date": "2024-11-21", "close": 2.560695, "volume": 19573.0}, {"date": "2024-11-22", "close": 2.51238, "volume": 293778.0}, {"date": "2024-11-25", "close": 2.599347, "volume": 140853.0}, {"date": "2024-11-26", "close": 2.60901, "volume": 14961.0}, {"date": "2024-11-27", "close": 2.522043, "volume": 4446.0}, {"date": "2024-11-28", "close": 2.734629, "volume": 126613.0}, {"date": "2024-11-29", "close": 2.686314, "volume": 30536.0}, {"date": "2024-12-02", "close": 2.628336, "volume": 15180.0}, {"date": "2024-12-03", "close": 2.618673, "volume": 9867.0}, {"date": "2024-12-04", "close": 2.618673, "volume": 29557.0}, {"date": "2024-12-05", "close": 2.657325, "volume": 79455.0}, {"date": "2024-12-06", "close": 2.744292, "volume": 19711.0}, {"date": "2024-12-09", "close": 2.70564, "volume": 83065.0}, {"date": "2024-12-10", "close": 2.782944, "volume": 83696.0}, {"date": "2024-12-11", "close": 2.724966, "volume": 72531.0}, {"date": "2024-12-12", "close": 2.70564, "volume": 27099.0}, {"date": "2024-12-13", "close": 2.695977, "volume": 41073.0}, {"date": "2024-12-16", "close": 2.70564, "volume": 32465.0}, {"date": "2024-12-17", "close": 2.657325, "volume": 37225.0}, {"date": "2024-12-18", "close": 2.80227, "volume": 126845.0}, {"date": "2024-12-19", "close": 2.753955, "volume": 142665.0}, {"date": "2024-12-20", "close": 2.80227, "volume": 11315.0}, {"date": "2024-12-23", "close": 2.782944, "volume": 14868.0}, {"date": "2024-12-24", "close": 2.782944, "volume": 18700.0}, {"date": "2024-12-27", "close": 2.879574, "volume": 63134.0}, {"date": "2024-12-30", "close": 2.850585, "volume": 7756.0}, {"date": "2024-12-31", "close": 2.869911, "volume": 4968.0}, {"date": "2025-01-02", "close": 2.879574, "volume": 13689.0}, {"date": "2025-01-03", "close": 2.850585, "volume": 9417.0}, {"date": "2025-01-06", "close": 2.850585, "volume": 8493.0}, {"date": "2025-01-07", "close": 2.869911, "volume": 24717.0}, {"date": "2025-01-08", "close": 2.860248, "volume": 7953.0}, {"date": "2025-01-09", "close": 2.860248, "volume": 12444.0}, {"date": "2025-01-10", "close": 2.831259, "volume": 14035.0}, {"date": "2025-01-13", "close": 2.80227, "volume": 54055.0}, {"date": "2025-01-14", "close": 2.792607, "volume": 58286.0}, {"date": "2025-01-15", "close": 2.744292, "volume": 83253.0}, {"date": "2025-01-16", "close": 2.753955, "volume": 285828.0}, {"date": "2025-01-17", "close": 2.734629, "volume": 59642.0}, {"date": "2025-01-20", "close": 2.734629, "volume": 8822.0}, {"date": "2025-01-21", "close": 2.753955, "volume": 53506.0}, {"date": "2025-01-22", "close": 2.753955, "volume": 31969.0}, {"date": "2025-01-23", "close": 2.70564, "volume": 88374.0}, {"date": "2025-01-24", "close": 2.695977, "volume": 76842.0}, {"date": "2025-01-28", "close": 2.686314, "volume": 176261.0}, {"date": "2025-01-29", "close": 2.60901, "volume": 110067.0}, {"date": "2025-01-30", "close": 2.618673, "volume": 130986.0}, {"date": "2025-01-31", "close": 2.666988, "volume": 291651.0}, {"date": "2025-02-03", "close": 2.657325, "volume": 317164.0}, {"date": "2025-02-04", "close": 2.628336, "volume": 40526.0}, {"date": "2025-02-05", "close": 2.580021, "volume": 54912.0}, {"date": "2025-02-06", "close": 2.560695, "volume": 354636.0}, {"date": "2025-02-07", "close": 2.618673, "volume": 69731.0}, {"date": "2025-02-10", "close": 2.618673, "volume": 27177.0}, {"date": "2025-02-11", "close": 2.676651, "volume": 37772.0}, {"date": "2025-02-12", "close": 2.676651, "volume": 119414.0}, {"date": "2025-02-13", "close": 2.493054, "volume": 935375.0}, {"date": "2025-02-14", "close": 2.454402, "volume": 1544584.0}, {"date": "2025-02-17", "close": 2.367435, "volume": 296981.0}, {"date": "2025-02-18", "close": 2.280468, "volume": 100035.0}, {"date": "2025-02-19", "close": 2.406087, "volume": 272755.0}, {"date": "2025-02-20", "close": 2.454402, "volume": 191118.0}, {"date": "2025-02-21", "close": 2.522043, "volume": 183870.0}, {"date": "2025-02-24", "close": 2.628336, "volume": 111562.0}, {"date": "2025-02-25", "close": 2.560695, "volume": 80220.0}, {"date": "2025-02-26", "close": 2.657325, "volume": 135526.0}, {"date": "2025-02-27", "close": 2.637999, "volume": 297972.0}, {"date": "2025-02-28", "close": 2.60901, "volume": 21232.0}, {"date": "2025-03-03", "close": 2.531706, "volume": 44889.0}, {"date": "2025-03-04", "close": 2.551032, "volume": 217612.0}, {"date": "2025-03-05", "close": 2.454402, "volume": 57008.0}, {"date": "2025-03-06", "close": 2.531706, "volume": 17419.0}, {"date": "2025-03-07", "close": 2.493054, "volume": 731179.0}, {"date": "2025-03-10", "close": 2.483391, "volume": 24627.0}, {"date": "2025-03-11", "close": 2.425413, "volume": 471393.0}, {"date": "2025-03-12", "close": 2.377098, "volume": 161534.0}, {"date": "2025-03-13", "close": 2.31912, "volume": 122233.0}, {"date": "2025-03-14", "close": 2.367435, "volume": 134187.0}, {"date": "2025-03-17", "close": 2.377098, "volume": 202644.0}, {"date": "2025-03-18", "close": 2.51238, "volume": 78286.0}, {"date": "2025-03-19", "close": 2.51238, "volume": 222800.0}, {"date": "2025-03-20", "close": 2.570358, "volume": 149667.0}, {"date": "2025-03-21", "close": 2.570358, "volume": 78345.0}, {"date": "2025-03-24", "close": 2.60901, "volume": 335929.0}, {"date": "2025-03-25", "close": 2.60901, "volume": 13436.0}, {"date": "2025-03-26", "close": 2.70564, "volume": 66488.0}, {"date": "2025-03-27", "close": 2.695977, "volume": 48016.0}, {"date": "2025-03-28", "close": 2.657325, "volume": 30234.0}, {"date": "2025-03-31", "close": 2.666988, "volume": 52442.0}, {"date": "2025-04-01", "close": 2.60901, "volume": 56435.0}, {"date": "2025-04-02", "close": 2.628336, "volume": 92894.0}, {"date": "2025-04-03", "close": 2.618673, "volume": 48892.0}, {"date": "2025-04-04", "close": 2.435076, "volume": 30495.0}, {"date": "2025-04-07", "close": 2.31912, "volume": 30259.0}, {"date": "2025-04-08", "close": 2.435076, "volume": 30871.0}, {"date": "2025-04-09", "close": 2.377098, "volume": 17976.0}, {"date": "2025-04-10", "close": 2.386761, "volume": 30930.0}, {"date": "2025-04-11", "close": 2.338446, "volume": 122995.0}, {"date": "2025-04-14", "close": 2.599347, "volume": 19933.0}, {"date": "2025-04-15", "close": 2.464065, "volume": 30003.0}, {"date": "2025-04-16", "close": 2.464065, "volume": 79469.0}, {"date": "2025-04-17", "close": 2.464065, "volume": 9472.0}, {"date": "2025-04-22", "close": 2.464065, "volume": 29874.0}, {"date": "2025-04-23", "close": 2.493054, "volume": 112400.0}, {"date": "2025-04-24", "close": 2.51238, "volume": 122578.0}, {"date": "2025-04-28", "close": 2.599347, "volume": 46168.0}, {"date": "2025-04-29", "close": 2.435076, "volume": 60954.0}, {"date": "2025-04-30", "close": 2.657325, "volume": 27152.0}, {"date": "2025-05-01", "close": 2.589684, "volume": 23637.0}, {"date": "2025-05-02", "close": 2.493054, "volume": 17596.0}, {"date": "2025-05-05", "close": 2.444739, "volume": 20140.0}, {"date": "2025-05-06", "close": 2.522043, "volume": 10878.0}, {"date": "2025-05-07", "close": 2.502717, "volume": 29376.0}, {"date": "2025-05-08", "close": 2.51238, "volume": 7376.0}, {"date": "2025-05-09", "close": 2.493054, "volume": 8651.0}, {"date": "2025-05-12", "close": 2.51238, "volume": 82386.0}, {"date": "2025-05-13", "close": 2.618673, "volume": 66179.0}, {"date": "2025-05-14", "close": 2.51238, "volume": 356363.0}, {"date": "2025-05-15", "close": 2.502717, "volume": 30744.0}, {"date": "2025-05-16", "close": 2.51238, "volume": 12837.0}, {"date": "2025-05-19", "close": 2.473728, "volume": 53881.0}, {"date": "2025-05-20", "close": 2.473728, "volume": 7283.0}, {"date": "2025-05-21", "close": 2.406087, "volume": 45183.0}, {"date": "2025-05-22", "close": 2.377098, "volume": 48479.0}, {"date": "2025-05-23", "close": 2.367435, "volume": 47331.0}, {"date": "2025-05-26", "close": 2.290131, "volume": 48528.0}, {"date": "2025-05-27", "close": 2.367435, "volume": 68999.0}, {"date": "2025-05-28", "close": 2.425413, "volume": 66671.0}, {"date": "2025-05-29", "close": 2.41575, "volume": 231615.0}, {"date": "2025-05-30", "close": 2.464065, "volume": 92859.0}, {"date": "2025-06-02", "close": 2.493054, "volume": 109401.0}, {"date": "2025-06-03", "close": 2.51238, "volume": 123066.0}, {"date": "2025-06-04", "close": 2.502717, "volume": 45166.0}, {"date": "2025-06-05", "close": 2.464065, "volume": 31027.0}, {"date": "2025-06-06", "close": 2.464065, "volume": 12022.0}, {"date": "2025-06-10", "close": 2.444739, "volume": 87882.0}, {"date": "2025-06-11", "close": 2.406087, "volume": 40247.0}, {"date": "2025-06-12", "close": 2.454402, "volume": 24973.0}, {"date": "2025-06-13", "close": 2.454402, "volume": 20926.0}, {"date": "2025-06-16", "close": 2.357772, "volume": 26469.0}, {"date": "2025-06-17", "close": 2.309457, "volume": 306069.0}, {"date": "2025-06-18", "close": 2.280468, "volume": 46408.0}, {"date": "2025-06-19", "close": 2.145186, "volume": 118785.0}, {"date": "2025-06-20", "close": 2.096871, "volume": 85613.0}, {"date": "2025-06-23", "close": 2.087208, "volume": 67944.0}, {"date": "2025-06-24", "close": 2.22249, "volume": 135209.0}, {"date": "2025-06-25", "close": 2.299794, "volume": 27203.0}, {"date": "2025-06-26", "close": 2.174175, "volume": 117297.0}, {"date": "2025-06-27", "close": 2.502717, "volume": 553528.0}, {"date": "2025-06-30", "close": 2.541369, "volume": 95449.0}, {"date": "2025-07-01", "close": 2.531706, "volume": 19358.0}, {"date": "2025-07-02", "close": 2.51238, "volume": 285340.0}, {"date": "2025-07-03", "close": 2.560695, "volume": 211327.0}, {"date": "2025-07-04", "close": 2.589684, "volume": 67706.0}, {"date": "2025-07-07", "close": 2.618673, "volume": 130785.0}, {"date": "2025-07-08", "close": 2.551032, "volume": 21086.0}, {"date": "2025-07-09", "close": 2.502717, "volume": 6132.0}, {"date": "2025-07-10", "close": 2.551032, "volume": 11326.0}, {"date": "2025-07-11", "close": 2.580021, "volume": 159040.0}, {"date": "2025-07-14", "close": 2.599347, "volume": 36928.0}, {"date": "2025-07-15", "close": 2.560695, "volume": 59811.0}, {"date": "2025-07-16", "close": 2.551032, "volume": 33966.0}, {"date": "2025-07-17", "close": 2.551032, "volume": 99459.0}, {"date": "2025-07-18", "close": 2.560695, "volume": 106565.0}, {"date": "2025-07-21", "close": 2.560695, "volume": 42550.0}, {"date": "2025-07-22", "close": 2.580021, "volume": 24207.0}, {"date": "2025-07-23", "close": 2.570358, "volume": 2587.0}, {"date": "2025-07-24", "close": 2.531706, "volume": 4952.0}, {"date": "2025-07-25", "close": 2.570358, "volume": 12886.0}, {"date": "2025-07-28", "close": 2.493054, "volume": 33061.0}, {"date": "2025-07-29", "close": 2.580021, "volume": 28313.0}, {"date": "2025-07-30", "close": 2.502717, "volume": 94034.0}, {"date": "2025-07-31", "close": 2.493054, "volume": 13869.0}, {"date": "2025-08-01", "close": 2.502717, "volume": 22492.0}, {"date": "2025-08-04", "close": 2.464065, "volume": 4838.0}, {"date": "2025-08-05", "close": 2.551032, "volume": 21145.0}, {"date": "2025-08-06", "close": 2.522043, "volume": 16642.0}, {"date": "2025-08-07", "close": 2.541369, "volume": 7386.0}, {"date": "2025-08-08", "close": 2.560695, "volume": 46100.0}, {"date": "2025-08-11", "close": 2.589684, "volume": 10337.0}, {"date": "2025-08-12", "close": 2.483391, "volume": 50145.0}, {"date": "2025-08-13", "close": 2.531706, "volume": 16437.0}, {"date": "2025-08-14", "close": 2.522043, "volume": 8578.0}, {"date": "2025-08-15", "close": 2.551032, "volume": 16052.0}, {"date": "2025-08-18", "close": 2.560695, "volume": 16546.0}, {"date": "2025-08-19", "close": 2.560695, "volume": 37457.0}, {"date": "2025-08-20", "close": 2.493054, "volume": 22658.0}, {"date": "2025-08-21", "close": 2.522043, "volume": 70439.0}, {"date": "2025-08-22", "close": 2.51238, "volume": 127575.0}, {"date": "2025-08-25", "close": 2.357772, "volume": 84460.0}, {"date": "2025-08-26", "close": 2.31912, "volume": 61240.0}, {"date": "2025-08-27", "close": 2.299794, "volume": 49593.0}, {"date": "2025-08-28", "close": 2.299794, "volume": 97362.0}, {"date": "2025-08-29", "close": 2.232153, "volume": 164341.0}, {"date": "2025-09-01", "close": 2.31912, "volume": 49253.0}, {"date": "2025-09-02", "close": 2.309457, "volume": 25902.0}, {"date": "2025-09-03", "close": 2.290131, "volume": 417526.0}, {"date": "2025-09-04", "close": 2.280468, "volume": 23149.0}, {"date": "2025-09-05", "close": 2.261142, "volume": 5366.0}, {"date": "2025-09-08", "close": 2.299794, "volume": 19635.0}, {"date": "2025-09-09", "close": 2.270805, "volume": 33609.0}, {"date": "2025-09-10", "close": 2.261142, "volume": 73470.0}, {"date": "2025-09-11", "close": 2.280468, "volume": 28902.0}, {"date": "2025-09-12", "close": 2.270805, "volume": 35455.0}, {"date": "2025-09-15", "close": 2.203164, "volume": 73854.0}, {"date": "2025-09-16", "close": 2.174175, "volume": 69821.0}, {"date": "2025-09-17", "close": 2.174175, "volume": 115209.0}, {"date": "2025-09-18", "close": 2.12586, "volume": 126588.0}, {"date": "2025-09-19", "close": 2.174175, "volume": 97835.0}, {"date": "2025-09-22", "close": 2.154849, "volume": 168016.0}, {"date": "2025-09-23", "close": 2.12586, "volume": 64156.0}, {"date": "2025-09-24", "close": 2.174175, "volume": 27085.0}, {"date": "2025-09-25", "close": 2.174175, "volume": 48158.0}, {"date": "2025-09-26", "close": 2.203164, "volume": 56087.0}, {"date": "2025-09-29", "close": 2.135523, "volume": 19318.0}, {"date": "2025-09-30", "close": 2.154849, "volume": 78191.0}, {"date": "2025-10-01", "close": 2.174175, "volume": 310798.0}, {"date": "2025-10-02", "close": 2.048556, "volume": 825463.0}, {"date": "2025-10-03", "close": 2.019567, "volume": 177882.0}, {"date": "2025-10-06", "close": 2.087208, "volume": 93690.0}, {"date": "2025-10-07", "close": 2.019567, "volume": 102495.0}, {"date": "2025-10-08", "close": 2.019567, "volume": 533437.0}, {"date": "2025-10-09", "close": 2.000241, "volume": 103510.0}, {"date": "2025-10-10", "close": 1.971252, "volume": 128213.0}, {"date": "2025-10-13", "close": 1.922937, "volume": 195954.0}, {"date": "2025-10-14", "close": 2.193501, "volume": 2936763.0}, {"date": "2025-10-15", "close": 2.31912, "volume": 559379.0}, {"date": "2025-10-16", "close": 2.386761, "volume": 877560.0}, {"date": "2025-10-17", "close": 2.348109, "volume": 644925.0}, {"date": "2025-10-20", "close": 2.348109, "volume": 354680.0}, {"date": "2025-10-21", "close": 2.348109, "volume": 206372.0}, {"date": "2025-10-22", "close": 2.367435, "volume": 293652.0}, {"date": "2025-10-23", "close": 2.406087, "volume": 248007.0}, {"date": "2025-10-24", "close": 2.406087, "volume": 270920.0}, {"date": "2025-10-27", "close": 2.435076, "volume": 310005.0}, {"date": "2025-10-28", "close": 2.386761, "volume": 295091.0}, {"date": "2025-10-29", "close": 2.444739, "volume": 259895.0}, {"date": "2025-10-30", "close": 2.396424, "volume": 77390.0}, {"date": "2025-10-31", "close": 2.444739, "volume": 66777.0}, {"date": "2025-11-07", "close": 1.401135, "volume": 5078240.0}, {"date": "2025-11-10", "close": 1.294842, "volume": 2697011.0}, {"date": "2025-11-11", "close": 1.2706845, "volume": 1517627.0}, {"date": "2025-11-12", "close": 1.2610215, "volume": 1434751.0}, {"date": "2025-11-13", "close": 1.265853, "volume": 649357.0}, {"date": "2025-11-14", "close": 1.246527, "volume": 796170.0}, {"date": "2025-11-17", "close": 1.1740545, "volume": 819326.0}, {"date": "2025-11-18", "close": 1.1160765, "volume": 1372183.0}, {"date": "2025-11-19", "close": 1.188549, "volume": 699555.0}, {"date": "2025-11-20", "close": 1.207875, "volume": 841643.0}, {"date": "2025-11-21", "close": 1.2127065, "volume": 515856.0}, {"date": "2025-11-24", "close": 1.149897, "volume": 270262.0}, {"date": "2025-11-25", "close": 1.217538, "volume": 514076.0}, {"date": "2025-11-26", "close": 1.2416955, "volume": 134499.0}, {"date": "2025-11-27", "close": 1.3093365, "volume": 400434.0}, {"date": "2025-11-28", "close": 1.343157, "volume": 328977.0}, {"date": "2025-12-01", "close": 1.285179, "volume": 270508.0}, {"date": "2025-12-02", "close": 1.246527, "volume": 254490.0}, {"date": "2025-12-03", "close": 1.304505, "volume": 207027.0}, {"date": "2025-12-04", "close": 1.275516, "volume": 357340.0}, {"date": "2025-12-05", "close": 1.246527, "volume": 347567.0}, {"date": "2025-12-08", "close": 1.1837175, "volume": 148259.0}, {"date": "2025-12-09", "close": 1.15956, "volume": 221435.0}, {"date": "2025-12-10", "close": 1.1837175, "volume": 119120.0}, {"date": "2025-12-11", "close": 1.15956, "volume": 356166.0}, {"date": "2025-12-12", "close": 1.169223, "volume": 218161.0}, {"date": "2025-12-15", "close": 1.1740545, "volume": 130264.0}, {"date": "2025-12-16", "close": 1.1837175, "volume": 77653.0}, {"date": "2025-12-17", "close": 1.198212, "volume": 144059.0}, {"date": "2025-12-18", "close": 1.2030435, "volume": 243177.0}, {"date": "2025-12-19", "close": 1.217538, "volume": 183987.0}, {"date": "2025-12-22", "close": 1.198212, "volume": 83755.0}, {"date": "2025-12-23", "close": 1.207875, "volume": 95162.0}, {"date": "2025-12-24", "close": 1.2030435, "volume": 39433.0}, {"date": "2025-12-29", "close": 1.1933805, "volume": 28993.0}, {"date": "2025-12-30", "close": 1.198212, "volume": 86991.0}, {"date": "2025-12-31", "close": 1.1933805, "volume": 42539.0}, {"date": "2026-01-02", "close": 1.198212, "volume": 536279.0}, {"date": "2026-01-05", "close": 1.188549, "volume": 113566.0}, {"date": "2026-01-06", "close": 1.1643915, "volume": 228388.0}, {"date": "2026-01-07", "close": 1.1740545, "volume": 113506.0}, {"date": "2026-01-08", "close": 1.15956, "volume": 51538.0}, {"date": "2026-01-09", "close": 1.169223, "volume": 132314.0}, {"date": "2026-01-12", "close": 1.178886, "volume": 98035.0}, {"date": "2026-01-13", "close": 1.15956, "volume": 258783.0}, {"date": "2026-01-14", "close": 1.178886, "volume": 828321.0}, {"date": "2026-01-15", "close": 1.15956, "volume": 233037.0}, {"date": "2026-01-16", "close": 1.15956, "volume": 79947.0}, {"date": "2026-01-19", "close": 1.149897, "volume": 237188.0}, {"date": "2026-01-20", "close": 1.149897, "volume": 343134.0}, {"date": "2026-01-21", "close": 1.111245, "volume": 295428.0}, {"date": "2026-01-22", "close": 1.1160765, "volume": 298654.0}, {"date": "2026-01-23", "close": 1.120908, "volume": 100906.0}, {"date": "2026-01-27", "close": 1.111245, "volume": 68624.0}, {"date": "2026-01-28", "close": 1.101582, "volume": 112615.0}, {"date": "2026-01-29", "close": 1.1064135, "volume": 62628.0}, {"date": "2026-01-30", "close": 1.0967505, "volume": 275784.0}, {"date": "2026-02-02", "close": 1.072593, "volume": 279024.0}, {"date": "2026-02-03", "close": 1.033941, "volume": 144491.0}, {"date": "2026-02-04", "close": 1.024278, "volume": 165261.0}, {"date": "2026-02-05", "close": 1.014615, "volume": 259393.0}, {"date": "2026-02-06", "close": 0.995289, "volume": 195505.0}, {"date": "2026-02-09", "close": 1.004952, "volume": 335590.0}, {"date": "2026-02-10", "close": 1.0291095, "volume": 147016.0}, {"date": "2026-02-11", "close": 1.014615, "volume": 149547.0}, {"date": "2026-02-12", "close": 1.0194465, "volume": 525100.0}, {"date": "2026-02-13", "close": 0.888996, "volume": 982337.0}, {"date": "2026-02-16", "close": 0.86967, "volume": 248982.0}, {"date": "2026-02-17", "close": 0.8455125, "volume": 303554.0}, {"date": "2026-02-18", "close": 0.908322, "volume": 689573.0}, {"date": "2026-02-19", "close": 0.86967, "volume": 952173.0}, {"date": "2026-02-20", "close": 0.7295565, "volume": 2092193.0}, {"date": "2026-02-23", "close": 0.705399, "volume": 690443.0}, {"date": "2026-02-24", "close": 0.67641, "volume": 927751.0}, {"date": "2026-02-25", "close": 0.67641, "volume": 697031.0}, {"date": "2026-02-26", "close": 0.686073, "volume": 544831.0}, {"date": "2026-02-27", "close": 0.6522525, "volume": 239717.0}, {"date": "2026-03-02", "close": 0.6329265, "volume": 381614.0}, {"date": "2026-03-03", "close": 0.6136005, "volume": 236385.0}, {"date": "2026-03-04", "close": 0.6039375, "volume": 510192.0}, {"date": "2026-03-05", "close": 0.6425895, "volume": 320086.0}, {"date": "2026-03-06", "close": 0.6425895, "volume": 695579.0}, {"date": "2026-03-09", "close": 0.618432, "volume": 508822.0}, {"date": "2026-03-10", "close": 0.628095, "volume": 435727.0}, {"date": "2026-03-11", "close": 0.628095, "volume": 374669.0}, {"date": "2026-03-12", "close": 0.589443, "volume": 588260.0}, {"date": "2026-03-13", "close": 0.570117, "volume": 516515.0}, {"date": "2026-03-16", "close": 0.57978, "volume": 1357773.0}, {"date": "2026-03-17", "close": 0.5749485, "volume": 545473.0}, {"date": "2026-03-18", "close": 0.5749485, "volume": 802173.0}, {"date": "2026-03-19", "close": 0.550791, "volume": 626358.0}, {"date": "2026-03-20", "close": 0.541128, "volume": 376599.0}, {"date": "2026-03-23", "close": 0.5266335, "volume": 325483.0}, {"date": "2026-03-24", "close": 0.512139, "volume": 506971.0}, {"date": "2026-03-25", "close": 0.6522525, "volume": 988567.0}, {"date": "2026-03-26", "close": 0.628095, "volume": 292973.0}, {"date": "2026-03-27", "close": 0.6136005, "volume": 55451.0}, {"date": "2026-03-30", "close": 0.5749485, "volume": 195182.0}, {"date": "2026-03-31", "close": 0.5556225, "volume": 178971.0}, {"date": "2026-04-01", "close": 0.5459595, "volume": 721407.0}, {"date": "2026-04-02", "close": 0.531465, "volume": 183769.0}, {"date": "2026-04-07", "close": 0.541128, "volume": 233648.0}, {"date": "2026-04-08", "close": 0.599106, "volume": 311362.0}, {"date": "2026-04-09", "close": 0.5556225, "volume": 344877.0}, {"date": "2026-04-10", "close": 0.628095, "volume": 449723.0}, {"date": "2026-04-13", "close": 0.5942745, "volume": 194220.0}, {"date": "2026-04-14", "close": 0.589443, "volume": 192419.0}, {"date": "2026-04-15", "close": 0.6039375, "volume": 101463.0}, {"date": "2026-04-16", "close": 0.637758, "volume": 110398.0}, {"date": "2026-04-17", "close": 0.608769, "volume": 252184.0}, {"date": "2026-04-20", "close": 0.589443, "volume": 96197.0}, {"date": "2026-04-21", "close": 0.6039375, "volume": 152958.0}, {"date": "2026-04-22", "close": 0.589443, "volume": 255211.0}, {"date": "2026-04-23", "close": 0.5749485, "volume": 151137.0}, {"date": "2026-04-24", "close": 0.5942745, "volume": 120444.0}, {"date": "2026-04-27", "close": 0.608769, "volume": 44642.0}, {"date": "2026-04-28", "close": 0.5942745, "volume": 144480.0}, {"date": "2026-04-29", "close": 0.57978, "volume": 112455.0}, {"date": "2026-04-30", "close": 0.5749485, "volume": 145643.0}, {"date": "2026-05-01", "close": 0.5846115, "volume": 51793.0}, {"date": "2026-05-04", "close": 0.5846115, "volume": 151145.0}, {"date": "2026-05-05", "close": 0.5749485, "volume": 44848.0}, {"date": "2026-05-06", "close": 0.5749485, "volume": 179119.0}, {"date": "2026-05-07", "close": 0.57978, "volume": 77409.0}, {"date": "2026-05-08", "close": 0.599106, "volume": 216288.0}, {"date": "2026-05-11", "close": 0.599106, "volume": 261710.0}, {"date": "2026-05-12", "close": 0.57978, "volume": 101865.0}, {"date": "2026-05-13", "close": 0.560454, "volume": 336871.0}, {"date": "2026-05-14", "close": 0.570117, "volume": 158846.0}, {"date": "2026-05-15", "close": 0.570117, "volume": 154626.0}, {"date": "2026-05-18", "close": 0.560454, "volume": 264037.0}, {"date": "2026-05-19", "close": 0.570117, "volume": 188003.0}, {"date": "2026-05-20", "close": 0.541128, "volume": 123027.0}, {"date": "2026-05-21", "close": 0.5362965, "volume": 45518.0}, {"date": "2026-05-22", "close": 0.550791, "volume": 90178.0}, {"date": "2026-05-25", "close": 0.5362965, "volume": 135071.0}, {"date": "2026-05-26", "close": 0.541128, "volume": 70731.0}, {"date": "2026-05-27", "close": 0.5459595, "volume": 127267.0}, {"date": "2026-05-28", "close": 0.5459595, "volume": 134772.0}, {"date": "2026-05-29", "close": 0.5459595, "volume": 225330.0}, {"date": "2026-06-01", "close": 0.5362965, "volume": 72934.0}, {"date": "2026-06-02", "close": 0.5169705, "volume": 368966.0}, {"date": "2026-06-03", "close": 0.5169705, "volume": 159240.0}, {"date": "2026-06-04", "close": 0.5073075, "volume": 137289.0}, {"date": "2026-06-05", "close": 0.5073075, "volume": 129317.0}, {"date": "2026-06-09", "close": 0.492813, "volume": 391485.0}, {"date": "2026-06-10", "close": 0.4976445, "volume": 386122.0}, {"date": "2026-06-11", "close": 0.4976445, "volume": 373760.0}, {"date": "2026-06-12", "close": 0.48315, "volume": 393497.0}, {"date": "2026-06-15", "close": 0.521802, "volume": 985194.0}, {"date": "2026-06-16", "close": 0.5266335, "volume": 245683.0}, {"date": "2026-06-17", "close": 0.512139, "volume": 219981.0}, {"date": "2026-06-18", "close": 0.502476, "volume": 544444.0}, {"date": "2026-06-19", "close": 0.48315, "volume": 1234365.0}, {"date": "2026-06-22", "close": 0.48315, "volume": 771754.0}, {"date": "2026-06-23", "close": 0.5073075, "volume": 910695.0}, {"date": "2026-06-24", "close": 0.550791, "volume": 936665.0}, {"date": "2026-06-25", "close": 0.57978, "volume": 905182.0}, {"date": "2026-06-26", "close": 0.550791, "volume": 601227.0}, {"date": "2026-06-29", "close": 0.5459595, "volume": 556474.0}, {"date": "2026-06-30", "close": 0.550791, "volume": 1027473.0}, {"date": "2026-07-01", "close": 0.5459595, "volume": 474688.0}, {"date": "2026-07-02", "close": 0.54354375, "volume": 198507.0}, {"date": "2026-07-03", "close": 0.5652855, "volume": 115762.0}, {"date": "2026-07-06", "close": 0.5459595, "volume": 199391.0}, {"date": "2026-07-07", "close": 0.5362965, "volume": 235359.0}, {"date": "2026-07-08", "close": 0.531465, "volume": 213704.0}, {"date": "2026-07-09", "close": 0.5266335, "volume": 101869.0}, {"date": "2026-07-10", "close": 0.5169705, "volume": 237599.0}, {"date": "2026-07-13", "close": 0.512139, "volume": 462943.0}, {"date": "2026-07-14", "close": 0.5169705, "volume": 20554.0}, {"date": "2026-07-15", "close": 0.521802, "volume": 333740.0}, {"date": "2026-07-16", "close": 0.5169705, "volume": 127619.0}, {"date": "2026-07-17", "close": 0.521802, "volume": 246250.0}, {"date": "2026-07-20", "close": 0.5169705, "volume": 167153.0}, {"date": "2026-07-21", "close": 0.5169705, "volume": 414540.0}, {"date": "2026-07-22", "close": 0.502476, "volume": 396801.0}, {"date": "2026-07-23", "close": 0.5073075, "volume": 96100.0}, {"date": "2026-07-24", "close": 0.502476, "volume": 135881.0}, {"date": "2026-07-27", "close": 0.5073075, "volume": 48019.0}, {"date": "2026-07-28", "close": 0.5556225, "volume": 362805.0}, {"date": "2026-07-29", "close": 0.5362965, "volume": 2290646.0}, {"date": "2026-07-30", "close": 0.560454, "volume": 240765.0}, {"date": "2026-07-31", "close": 0.57978, "volume": 296761.0}, {"date": "2026-08-03", "close": 0.5652855, "volume": 199860.0}, {"date": "2026-08-04", "close": 0.57978, "volume": 68482.0}, {"date": "2026-08-05", "close": 0.57978, "volume": 3182599.0}, {"date": "2026-08-06", "close": 0.75612975, "volume": 4558317.0}, {"date": "2026-08-07", "close": 0.802029, "volume": 4452853.0}, {"date": "2026-08-10", "close": 0.860007, "volume": 2097815.0}, {"date": "2026-08-11", "close": 0.917985, "volume": 1473095.0}, {"date": "2026-08-12", "close": 0.956637, "volume": 1037593.0}, {"date": "2026-08-13", "close": 0.9228165, "volume": 742375.0}, {"date": "2026-08-14", "close": 0.946974, "volume": 460585.0}, {"date": "2026-08-17", "close": 0.898659, "volume": 269294.0}, {"date": "2026-08-18", "close": 0.8938275, "volume": 440542.0}, {"date": "2026-08-19", "close": 0.86967, "volume": 696346.0}, {"date": "2026-08-20", "close": 0.86967, "volume": 314325.0}, {"date": "2026-08-21", "close": 0.86967, "volume": 160274.0}, {"date": "2026-08-28", "close": 0.705, "volume": 2530090.0}, {"date": "2026-08-31", "close": 0.66, "volume": 1735125.0}, {"date": "2026-09-01", "close": 0.685, "volume": 640822.0}, {"date": "2026-09-02", "close": 0.7, "volume": 745257.0}, {"date": "2026-09-03", "close": 0.69, "volume": 220826.0}, {"date": "2026-09-04", "close": 0.685, "volume": 919543.0}, {"date": "2026-09-07", "close": 0.66, "volume": 908208.0}], "refreshing": true}