{"ticker": "CIA", "overview": {"name": "Champion Iron Limited", "country": "Australia", "industry": "Materials"}, "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": "CIA", "has_prices": true, "as_of": "2026-09-07", "last": 3.53, "prev_close": 3.48, "change": 0.04999999999999982, "change_pct": 0.014367816091953972, "session_volume": 1391222.0, "vwap_5": 3.4852270014596076, "vwap_20": 3.501628520305831, "vwap_60": 3.7059734581061745, "vwap_250": 4.7090697776718144, "high_52w": 6.62, "low_52w": 3.31, "avg_volume_20": 1712461.3, "sessions": 400, "market_cap": {"value": 1764147804.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153739", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron 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": "Someone big just shifted their CIA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153739", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21100}, {"id": "ASX-03143078", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron 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 CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143078", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57100}, {"id": "ASXSH-03139020", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) crosses the line: 5.06% of CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139020", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}, {"id": "ASX-03132200", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Limited", "who": "J McDonald", "who_key": "J McDonald", "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: J McDonald changes a holding in CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132200", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "ASX-03128171", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Limited", "who": "David Cataford", "who_key": "David Cataford", "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: David Cataford changes a holding in CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128171", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "ASX-03126653", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron 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": "Substantial-holder notice lands on CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126653", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "ASX-03125058", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron 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": "Substantial-holder notice lands on CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125058", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "ASX-03123207", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "Michael O'Keeffe", "who_key": "Michael O'Keeffe", "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": "Michael O'Keeffe just moved their CIA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123207", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03123200", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123200", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03123137", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "Michelle Cormier", "who_key": "Michelle Cormier", "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": "Michelle Cormier files a director's interest notice on CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123137", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03123136", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "Louise Grondin", "who_key": "Louise Grondin", "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": "Louise Grondin just moved their CIA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123136", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03123130", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "Jessica McDonald", "who_key": "Jessica McDonald", "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": "Jessica McDonald just moved their CIA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123130", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03123127", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "David Cataford", "who_key": "David Cataford", "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: David Cataford changes a holding in CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123127", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03123124", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "Gary Lawler", "who_key": "Gary Lawler", "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": "Gary Lawler files a director's interest notice on CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123124", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03123121", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "Ronnie Beevor", "who_key": "Ronnie Beevor", "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": "Ronnie Beevor files a director's interest notice on CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123121", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03121988", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CIA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121988", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "ASX-03116984", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CIA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116984", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "ASXSH-03110659", "src": "ASX", "ticker": "CIA", "cik": "", "company": "Champion Iron Limited", "company_raw": "Champion Iron Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) crosses the line: 5.01% of CIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110659", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.059, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139020-2A1698751", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.015, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110659-2A1684268", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael O'Keeffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Cataford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lawler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Grondin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Cormier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronnie Hugh Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Cormier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Grondin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronnie Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lawler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lawler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Cataford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronnie Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lawler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Grondin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Cormier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Cormier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Grondin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lawler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/cia", "needs_ocr": 0}], "directors": [{"name": "Ronnie Beevor", "first_seen": "2024-03-07", "last_seen": "2026-02-13", "status": "current", "notices": 9}, {"name": "Ronnie Hugh Beevor", "first_seen": "2026-04-02", "last_seen": "2026-04-02", "status": "current", "notices": 1}, {"name": "Michelle Cormier", "first_seen": "2022-09-29", "last_seen": "2026-04-02", "status": "current", "notices": 15}, {"name": "Louise Grondin", "first_seen": "2022-09-29", "last_seen": "2026-04-02", "status": "current", "notices": 15}, {"name": "Jessica McDonald", "first_seen": "2023-08-31", "last_seen": "2026-04-02", "status": "current", "notices": 12}, {"name": "Gary Lawler", "first_seen": "2022-12-02", "last_seen": "2026-04-02", "status": "current", "notices": 15}, {"name": "David Cataford", "first_seen": "2022-12-02", "last_seen": "2026-06-11", "status": "current", "notices": 23}, {"name": "Michael O'Keeffe", "first_seen": "2023-09-03", "last_seen": "2026-06-24", "status": "current", "notices": 4}, {"name": "M O'Keeffe", "first_seen": "2022-03-08", "last_seen": "2022-06-10", "status": "past", "notices": 2}, {"name": "W Wouters", "first_seen": "2022-03-09", "last_seen": "2022-07-04", "status": "past", "notices": 3}, {"name": "M Cormier", "first_seen": "2022-03-10", "last_seen": "2022-07-04", "status": "past", "notices": 3}, {"name": "L Grondin", "first_seen": "2022-03-08", "last_seen": "2022-07-04", "status": "past", "notices": 3}, {"name": "G Lawler", "first_seen": "2022-03-08", "last_seen": "2022-07-04", "status": "past", "notices": 3}, {"name": "D Cataford", "first_seen": "2022-03-10", "last_seen": "2022-07-04", "status": "past", "notices": 3}, {"name": "A Love", "first_seen": "2022-03-08", "last_seen": "2022-07-04", "status": "past", "notices": 2}, {"name": "Wayne Wouters", "first_seen": "2022-09-29", "last_seen": "2023-08-31", "status": "past", "notices": 5}, {"name": "Andrew Love", "first_seen": "2022-12-02", "last_seen": "2023-08-31", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154808-2A1706792"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Canadian Document Filing - Management Discussion & Analys", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154807-2A1706791"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Investor Presentation Q2 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154805-2A1706788"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Half-Year Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154803-2A1706785"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Appendix 4D", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154802-2A1706784"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149680-2A1704686"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "FY2027 Q2 Preliminary Results & Notice of Final Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148567-2A1704125"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - CIA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145833-2A1702877"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139020-2A1698751"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137316-2A1698069"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Final Director's Interest Notice - J McDonald", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128141-2A1693153"}, {"date": "2026-08-27", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127276-2A1692696"}, {"date": "2026-08-27", "form": "Notice Of Meeting", "title": "Champion Iron announces FY2026 AGM Voting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127272-2A1692695"}], "performance": {"ticker": "CIA", "has_prices": true, "summary": {"n": 4, "avg": 0.0035673585673585547, "win_rate": 0.5, "best": 0.008571428571428516, "worst": 0.0, "as_of": "2026-09-07"}, "buys": [{"who": "HARWOOD MICHAEL PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38000.0, "date": "2026-08-31", "score": 49.1, "ref_price": 3.51, "return": 0.0056980056980057035}, {"who": "Stenberg Jon", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 43795.2, "date": "2026-08-11", "score": 45.3, "ref_price": 3.53, "return": 0.0}, {"who": "Hoxworth Seth Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Actuary", "amount": 20590.08, "date": "2026-08-11", "score": 48.6, "ref_price": 3.53, "return": 0.0}, {"who": "Stenberg Jon", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 199630.0, "date": "2026-08-10", "score": 54.9, "ref_price": 3.5, "return": 0.008571428571428516}]}, "price_series": [{"date": "2007-06-08", "close": 1.778274, "volume": 144218.0}, {"date": "2007-06-12", "close": 1.9593945, "volume": 154832.0}, {"date": "2007-06-13", "close": 1.9593945, "volume": 72134.0}, {"date": "2007-06-14", "close": 1.877067, "volume": 81511.0}, {"date": "2007-06-15", "close": 1.942929, "volume": 15031.0}, {"date": "2007-06-18", "close": 1.811205, "volume": 5253.0}, {"date": "2007-06-19", "close": 1.811205, "volume": 607.0}, {"date": "2007-06-20", "close": 1.778274, "volume": 304.0}, {"date": "2007-06-21", "close": 1.64655, "volume": 2733.0}, {"date": "2007-06-22", "close": 1.942929, "volume": 2126.0}, {"date": "2007-06-25", "close": 1.64655, "volume": 1518.0}, {"date": "2007-06-28", "close": 1.712412, "volume": 3037.0}, {"date": "2007-06-29", "close": 1.942929, "volume": 6049.0}, {"date": "2007-07-02", "close": 1.942929, "volume": 607.0}, {"date": "2007-07-05", "close": 1.9264635, "volume": 5466.0}, {"date": "2007-07-06", "close": 1.8606015, "volume": 5618.0}, {"date": "2007-07-09", "close": 1.8606015, "volume": 12147.0}, {"date": "2007-07-10", "close": 1.909998, "volume": 26115.0}, {"date": "2007-07-12", "close": 1.909998, "volume": 15821.0}, {"date": "2007-07-13", "close": 1.844136, "volume": 5435.0}, {"date": "2007-07-16", "close": 1.745343, "volume": 1518.0}, {"date": "2007-07-18", "close": 1.64655, "volume": 4555.0}, {"date": "2007-07-19", "close": 1.778274, "volume": 41390.0}, {"date": "2007-07-20", "close": 1.64655, "volume": 2429.0}, {"date": "2007-07-23", "close": 1.580688, "volume": 6984.0}, {"date": "2007-07-24", "close": 1.712412, "volume": 10598.0}, {"date": "2007-07-27", "close": 1.64655, "volume": 14576.0}, {"date": "2007-07-30", "close": 1.613619, "volume": 3037.0}, {"date": "2007-07-31", "close": 1.613619, "volume": 6498.0}, {"date": "2007-08-01", "close": 1.613619, "volume": 607.0}, {"date": "2007-08-02", "close": 1.613619, "volume": 7592.0}, {"date": "2007-08-03", "close": 1.64655, "volume": 6073.0}, {"date": "2007-08-06", "close": 1.64655, "volume": 17461.0}, {"date": "2007-08-08", "close": 1.5312915, "volume": 3037.0}, {"date": "2007-08-10", "close": 1.64655, "volume": 27937.0}, {"date": "2007-08-16", "close": 1.152585, "volume": 31733.0}, {"date": "2007-08-17", "close": 1.020861, "volume": 3037.0}, {"date": "2007-08-20", "close": 1.053792, "volume": 4251.0}, {"date": "2007-08-21", "close": 0.889137, "volume": 28848.0}, {"date": "2007-08-22", "close": 1.020861, "volume": 4859.0}, {"date": "2007-08-28", "close": 1.31724, "volume": 607.0}, {"date": "2007-09-05", "close": 0.98793, "volume": 911.0}, {"date": "2007-09-13", "close": 0.98793, "volume": 8047.0}, {"date": "2007-09-19", "close": 0.98793, "volume": 18220.0}, {"date": "2007-09-24", "close": 0.922068, "volume": 1518.0}, {"date": "2007-09-26", "close": 0.823275, "volume": 15183.0}, {"date": "2007-09-27", "close": 0.823275, "volume": 1215.0}, {"date": "2007-09-28", "close": 0.98793, "volume": 2126.0}, {"date": "2007-10-02", "close": 1.481895, "volume": 23993.0}, {"date": "2007-10-03", "close": 1.251378, "volume": 9565.0}, {"date": "2007-10-09", "close": 1.31724, "volume": 25375.0}, {"date": "2007-10-10", "close": 1.31724, "volume": 25812.0}, {"date": "2007-10-11", "close": 1.350171, "volume": 41298.0}, {"date": "2007-10-12", "close": 1.383102, "volume": 39058.0}, {"date": "2007-10-15", "close": 1.416033, "volume": 1518.0}, {"date": "2007-10-19", "close": 1.350171, "volume": 3796.0}, {"date": "2007-10-23", "close": 1.152585, "volume": 2369.0}, {"date": "2007-10-24", "close": 1.152585, "volume": 4555.0}, {"date": "2007-10-25", "close": 1.152585, "volume": 4717.0}, {"date": "2007-10-29", "close": 1.152585, "volume": 911.0}, {"date": "2007-10-30", "close": 1.152585, "volume": 25386.0}, {"date": "2007-10-31", "close": 1.152585, "volume": 4059.0}, {"date": "2007-11-01", "close": 1.185516, "volume": 28848.0}, {"date": "2007-11-02", "close": 1.185516, "volume": 16702.0}, {"date": "2007-11-05", "close": 1.152585, "volume": 8002.0}, {"date": "2007-11-06", "close": 1.152585, "volume": 496.0}, {"date": "2007-11-07", "close": 1.2349125, "volume": 5562.0}, {"date": "2007-11-08", "close": 1.152585, "volume": 14966.0}, {"date": "2007-11-09", "close": 1.152585, "volume": 3254.0}, {"date": "2007-11-13", "close": 1.152585, "volume": 4555.0}, {"date": "2007-11-14", "close": 1.152585, "volume": 18220.0}, {"date": "2007-11-15", "close": 1.152585, "volume": 24535.0}, {"date": "2007-11-16", "close": 1.152585, "volume": 114.0}, {"date": "2007-11-19", "close": 1.2349125, "volume": 7250.0}, {"date": "2007-11-20", "close": 1.2349125, "volume": 20574.0}, {"date": "2007-11-22", "close": 1.185516, "volume": 5010.0}, {"date": "2007-11-23", "close": 1.185516, "volume": 2581.0}, {"date": "2007-11-26", "close": 1.2349125, "volume": 15639.0}, {"date": "2007-11-27", "close": 1.2349125, "volume": 8199.0}, {"date": "2007-11-28", "close": 1.284309, "volume": 8806.0}, {"date": "2007-11-29", "close": 1.251378, "volume": 20801.0}, {"date": "2007-12-03", "close": 1.2349125, "volume": 911.0}, {"date": "2007-12-10", "close": 0.98793, "volume": 1012.0}, {"date": "2007-12-13", "close": 1.185516, "volume": 1518.0}, {"date": "2007-12-14", "close": 1.152585, "volume": 1012.0}, {"date": "2007-12-19", "close": 1.185516, "volume": 73942.0}, {"date": "2007-12-20", "close": 1.218447, "volume": 51.0}, {"date": "2007-12-21", "close": 1.218447, "volume": 6110.0}, {"date": "2008-01-07", "close": 1.2019815, "volume": 2429.0}, {"date": "2008-01-09", "close": 1.119654, "volume": 6073.0}, {"date": "2008-01-14", "close": 1.152585, "volume": 8654.0}, {"date": "2008-01-15", "close": 0.98793, "volume": 18463.0}, {"date": "2008-01-18", "close": 0.9056025, "volume": 3037.0}, {"date": "2008-02-13", "close": 0.65862, "volume": 1974.0}, {"date": "2008-02-26", "close": 0.65862, "volume": 3037.0}, {"date": "2008-02-27", "close": 0.65862, "volume": 6073.0}, {"date": "2008-03-04", "close": 0.559827, "volume": 1518.0}, {"date": "2008-03-10", "close": 0.691551, "volume": 4555.0}, {"date": "2008-03-13", "close": 0.65862, "volume": 1640.0}, {"date": "2008-03-14", "close": 0.8068095, "volume": 6073.0}, {"date": "2008-03-26", "close": 0.823275, "volume": 12450.0}, {"date": "2008-04-03", "close": 0.724482, "volume": 6073.0}, {"date": "2008-04-08", "close": 0.5433615, "volume": 2854.0}, {"date": "2008-04-09", "close": 0.65862, "volume": 69843.0}, {"date": "2008-04-10", "close": 0.592758, "volume": 3037.0}, {"date": "2008-04-17", "close": 0.7080165, "volume": 60733.0}, {"date": "2008-04-18", "close": 0.691551, "volume": 36440.0}, {"date": "2008-04-22", "close": 0.691551, "volume": 16702.0}, {"date": "2008-04-24", "close": 0.65862, "volume": 19738.0}, {"date": "2008-05-01", "close": 0.625689, "volume": 6832.0}, {"date": "2008-05-02", "close": 0.592758, "volume": 17916.0}, {"date": "2008-05-05", "close": 0.559827, "volume": 6073.0}, {"date": "2008-05-06", "close": 0.526896, "volume": 27072.0}, {"date": "2008-05-07", "close": 0.493965, "volume": 8108.0}, {"date": "2008-05-13", "close": 0.493965, "volume": 106981.0}, {"date": "2008-05-16", "close": 0.592758, "volume": 1640.0}, {"date": "2008-05-28", "close": 0.592758, "volume": 4434.0}, {"date": "2008-05-29", "close": 0.592758, "volume": 1974.0}, {"date": "2008-05-30", "close": 0.559827, "volume": 1974.0}, {"date": "2008-06-03", "close": 0.559827, "volume": 6681.0}, {"date": "2008-06-04", "close": 0.493965, "volume": 7136.0}, {"date": "2008-06-06", "close": 0.493965, "volume": 2581.0}, {"date": "2008-06-13", "close": 0.4774995, "volume": 10750.0}, {"date": "2008-06-20", "close": 0.395172, "volume": 2429.0}, {"date": "2008-06-24", "close": 0.263448, "volume": 80471.0}, {"date": "2008-06-30", "close": 0.2469825, "volume": 3037.0}, {"date": "2008-07-16", "close": 0.197586, "volume": 15183.0}, {"date": "2008-08-21", "close": 0.263448, "volume": 30367.0}, {"date": "2008-09-05", "close": 0.263448, "volume": 275240.0}, {"date": "2008-09-08", "close": 0.263448, "volume": 4403.0}, {"date": "2008-09-09", "close": 0.263448, "volume": 7592.0}, {"date": "2008-09-18", "close": 0.263448, "volume": 235.0}, {"date": "2008-10-08", "close": 0.2140515, "volume": 3037.0}, {"date": "2009-01-30", "close": 0.164655, "volume": 6073.0}, {"date": "2009-06-22", "close": 0.098793, "volume": 25812.0}, {"date": "2009-06-26", "close": 0.098793, "volume": 23762.0}, {"date": "2009-06-30", "close": 0.098793, "volume": 27330.0}, {"date": "2009-07-09", "close": 0.065862, "volume": 7592.0}, {"date": "2009-08-13", "close": 0.0724482, "volume": 2429.0}, {"date": "2009-09-30", "close": 0.0823275, "volume": 6073.0}, {"date": "2009-10-02", "close": 0.0856206, "volume": 9110.0}, {"date": "2009-10-16", "close": 0.1481895, "volume": 3644.0}, {"date": "2009-10-19", "close": 0.1481895, "volume": 8503.0}, {"date": "2009-11-04", "close": 0.164655, "volume": 2277.0}, {"date": "2009-11-09", "close": 0.263448, "volume": 121466.0}, {"date": "2009-11-16", "close": 0.263448, "volume": 84495.0}, {"date": "2010-01-12", "close": 0.2799135, "volume": 69784.0}, {"date": "2010-01-13", "close": 0.2897928, "volume": 7552.0}, {"date": "2010-01-14", "close": 0.2667411, "volume": 136351.0}, {"date": "2010-02-18", "close": 0.135, "volume": 4166.0}, {"date": "2010-02-19", "close": 0.18, "volume": 8889.0}, {"date": "2010-02-22", "close": 0.18, "volume": 2083.0}, {"date": "2010-03-02", "close": 0.18, "volume": 2222.0}, {"date": "2010-03-15", "close": 0.135, "volume": 129167.0}, {"date": "2010-03-24", "close": 0.135, "volume": 22222.0}, {"date": "2010-03-25", "close": 0.135, "volume": 22222.0}, {"date": "2010-03-29", "close": 0.1485, "volume": 44444.0}, {"date": "2010-03-30", "close": 0.1485, "volume": 44444.0}, {"date": "2010-04-09", "close": 0.135, "volume": 55610.0}, {"date": "2010-04-13", "close": 0.1485, "volume": 25894.0}, {"date": "2010-05-05", "close": 0.1215, "volume": 111111.0}, {"date": "2010-05-14", "close": 0.135, "volume": 111111.0}, {"date": "2010-05-19", "close": 0.1125, "volume": 83472.0}, {"date": "2010-05-21", "close": 0.1125, "volume": 88889.0}, {"date": "2010-05-24", "close": 0.1125, "volume": 94306.0}, {"date": "2010-05-28", "close": 0.108, "volume": 27917.0}, {"date": "2010-06-02", "close": 0.09, "volume": 111111.0}, {"date": "2010-06-11", "close": 0.0945, "volume": 5556.0}, {"date": "2010-06-21", "close": 0.0945, "volume": 2333.0}, {"date": "2010-06-22", "close": 0.09, "volume": 13333.0}, {"date": "2010-06-24", "close": 0.09, "volume": 1221.0}, {"date": "2010-06-25", "close": 0.0945, "volume": 3333.0}, {"date": "2010-06-30", "close": 0.09, "volume": 1444.0}, {"date": "2010-07-27", "close": 0.08, "volume": 6800.0}, {"date": "2010-07-29", "close": 0.05, "volume": 9000.0}, {"date": "2010-09-15", "close": 0.07, "volume": 2360.0}, {"date": "2010-09-23", "close": 0.075, "volume": 2000.0}, {"date": "2010-10-05", "close": 0.095, "volume": 100000.0}, {"date": "2010-10-07", "close": 0.1, "volume": 103000.0}, {"date": "2010-11-08", "close": 0.115, "volume": 1720.0}, {"date": "2010-11-17", "close": 0.145, "volume": 200000.0}, {"date": "2010-11-22", "close": 0.14, "volume": 100000.0}, {"date": "2010-11-30", "close": 0.175, "volume": 300000.0}, {"date": "2010-12-07", "close": 0.175, "volume": 45800.0}, {"date": "2010-12-09", "close": 0.175, "volume": 100000.0}, {"date": "2010-12-10", "close": 0.175, "volume": 26284.0}, {"date": "2010-12-14", "close": 0.18, "volume": 12346.0}, {"date": "2011-01-07", "close": 0.15, "volume": 36000.0}, {"date": "2011-01-11", "close": 0.15, "volume": 60000.0}, {"date": "2011-01-12", "close": 0.15, "volume": 21587.0}, {"date": "2011-01-13", "close": 0.175, "volume": 111463.0}, {"date": "2011-01-17", "close": 0.19, "volume": 3200.0}, {"date": "2011-01-18", "close": 0.18, "volume": 72900.0}, {"date": "2011-01-20", "close": 0.175, "volume": 97000.0}, {"date": "2011-01-21", "close": 0.175, "volume": 4455.0}, {"date": "2011-01-25", "close": 0.175, "volume": 3750.0}, {"date": "2011-01-31", "close": 0.175, "volume": 28332.0}, {"date": "2011-02-01", "close": 0.17, "volume": 68.0}, {"date": "2011-02-03", "close": 0.17, "volume": 84000.0}, {"date": "2011-02-08", "close": 0.175, "volume": 110560.0}, {"date": "2011-02-09", "close": 0.18, "volume": 3000.0}, {"date": "2011-02-16", "close": 0.2, "volume": 20000.0}, {"date": "2011-02-17", "close": 0.2, "volume": 20000.0}, {"date": "2011-02-18", "close": 0.2, "volume": 3000.0}, {"date": "2011-02-23", "close": 0.18, "volume": 2203.0}, {"date": "2011-02-24", "close": 0.195, "volume": 14000.0}, {"date": "2011-03-01", "close": 0.18, "volume": 24000.0}, {"date": "2011-03-02", "close": 0.175, "volume": 29469.0}, {"date": "2011-03-04", "close": 0.185, "volume": 20000.0}, {"date": "2011-03-07", "close": 0.185, "volume": 6000.0}, {"date": "2011-03-08", "close": 0.175, "volume": 3900.0}, {"date": "2011-03-09", "close": 0.175, "volume": 10000.0}, {"date": "2011-03-10", "close": 0.195, "volume": 53932.0}, {"date": "2011-03-11", "close": 0.19, "volume": 2500.0}, {"date": "2011-03-14", "close": 0.175, "volume": 5728.0}, {"date": "2011-03-18", "close": 0.15, "volume": 1587.0}, {"date": "2011-03-25", "close": 0.155, "volume": 499.0}, {"date": "2011-03-28", "close": 0.175, "volume": 2400.0}, {"date": "2011-03-29", "close": 0.175, "volume": 70000.0}, {"date": "2011-03-31", "close": 0.175, "volume": 1872.0}, {"date": "2011-04-08", "close": 0.185, "volume": 3448.0}, {"date": "2011-04-12", "close": 0.19, "volume": 131000.0}, {"date": "2011-04-14", "close": 0.17, "volume": 10172.0}, {"date": "2011-04-21", "close": 0.165, "volume": 40000.0}, {"date": "2011-04-29", "close": 0.155, "volume": 46000.0}, {"date": "2011-05-02", "close": 0.15, "volume": 79400.0}, {"date": "2011-05-09", "close": 0.15, "volume": 20000.0}, {"date": "2011-05-16", "close": 0.15, "volume": 9635.0}, {"date": "2011-05-18", "close": 0.145, "volume": 99140.0}, {"date": "2011-05-19", "close": 0.15, "volume": 10365.0}, {"date": "2011-05-25", "close": 0.155, "volume": 40000.0}, {"date": "2011-05-31", "close": 0.2, "volume": 28500.0}, {"date": "2011-06-01", "close": 0.21, "volume": 44493.0}, {"date": "2011-06-02", "close": 0.25, "volume": 15000.0}, {"date": "2011-06-03", "close": 0.25, "volume": 14762.0}, {"date": "2011-06-07", "close": 0.205, "volume": 3600.0}, {"date": "2011-06-08", "close": 0.25, "volume": 117000.0}, {"date": "2011-06-09", "close": 0.235, "volume": 600.0}, {"date": "2011-06-17", "close": 0.195, "volume": 178400.0}, {"date": "2011-06-28", "close": 0.225, "volume": 25217.0}, {"date": "2011-06-29", "close": 0.175, "volume": 36283.0}, {"date": "2011-07-12", "close": 0.225, "volume": 4000.0}, {"date": "2011-07-14", "close": 0.25, "volume": 2000.0}, {"date": "2011-07-18", "close": 0.235, "volume": 22223.0}, {"date": "2011-07-19", "close": 0.25, "volume": 41377.0}, {"date": "2011-07-20", "close": 0.25, "volume": 16000.0}, {"date": "2011-07-28", "close": 0.21, "volume": 30000.0}, {"date": "2011-08-02", "close": 0.205, "volume": 33557.0}, {"date": "2011-08-03", "close": 0.2, "volume": 74667.0}, {"date": "2011-08-04", "close": 0.2, "volume": 34960.0}, {"date": "2011-08-05", "close": 0.175, "volume": 55700.0}, {"date": "2011-08-08", "close": 0.13, "volume": 120000.0}, {"date": "2011-08-09", "close": 0.135, "volume": 50000.0}, {"date": "2011-08-12", "close": 0.15, "volume": 10000.0}, {"date": "2011-08-22", "close": 0.15, "volume": 60000.0}, {"date": "2011-08-25", "close": 0.15, "volume": 180000.0}, {"date": "2011-08-29", "close": 0.15, "volume": 40000.0}, {"date": "2011-09-05", "close": 0.16, "volume": 1209.0}, {"date": "2011-09-08", "close": 0.16, "volume": 40000.0}, {"date": "2011-09-09", "close": 0.175, "volume": 20000.0}, {"date": "2011-09-14", "close": 0.155, "volume": 60000.0}, {"date": "2011-09-26", "close": 0.175, "volume": 174400.0}, {"date": "2011-10-07", "close": 0.15, "volume": 20000.0}, {"date": "2011-10-10", "close": 0.175, "volume": 1600.0}, {"date": "2011-10-11", "close": 0.16, "volume": 6600.0}, {"date": "2011-10-13", "close": 0.165, "volume": 7000.0}, {"date": "2011-10-17", "close": 0.165, "volume": 29700.0}, {"date": "2011-10-25", "close": 0.165, "volume": 40000.0}, {"date": "2011-10-26", "close": 0.175, "volume": 106393.0}, {"date": "2011-10-27", "close": 0.19, "volume": 13607.0}, {"date": "2011-11-07", "close": 0.175, "volume": 5000.0}, {"date": "2011-11-16", "close": 0.175, "volume": 10000.0}, {"date": "2011-11-23", "close": 0.175, "volume": 251000.0}, {"date": "2011-11-28", "close": 0.175, "volume": 11000.0}, {"date": "2011-11-30", "close": 0.15, "volume": 23000.0}, {"date": "2011-12-01", "close": 0.185, "volume": 34000.0}, {"date": "2011-12-02", "close": 0.195, "volume": 245000.0}, {"date": "2011-12-05", "close": 0.15, "volume": 60000.0}, {"date": "2011-12-08", "close": 0.185, "volume": 144762.0}, {"date": "2011-12-09", "close": 0.15, "volume": 260000.0}, {"date": "2011-12-13", "close": 0.185, "volume": 100000.0}, {"date": "2011-12-14", "close": 0.175, "volume": 40300.0}, {"date": "2011-12-21", "close": 0.155, "volume": 20000.0}, {"date": "2011-12-22", "close": 0.155, "volume": 40600.0}, {"date": "2012-01-03", "close": 0.155, "volume": 24400.0}, {"date": "2012-01-05", "close": 0.15, "volume": 6000.0}, {"date": "2012-01-06", "close": 0.15, "volume": 56670.0}, {"date": "2012-01-13", "close": 0.155, "volume": 53000.0}, {"date": "2012-01-16", "close": 0.16, "volume": 5000.0}, {"date": "2012-01-18", "close": 0.155, "volume": 33000.0}, {"date": "2012-01-20", "close": 0.155, "volume": 101019.0}, {"date": "2012-01-24", "close": 0.15, "volume": 54000.0}, {"date": "2012-01-27", "close": 0.155, "volume": 40000.0}, {"date": "2012-01-30", "close": 0.15, "volume": 69000.0}, {"date": "2012-02-01", "close": 0.195, "volume": 240000.0}, {"date": "2012-02-06", "close": 0.165, "volume": 7500.0}, {"date": "2012-02-09", "close": 0.165, "volume": 115000.0}, {"date": "2012-02-13", "close": 0.2, "volume": 200000.0}, {"date": "2012-02-14", "close": 0.175, "volume": 12500.0}, {"date": "2012-02-15", "close": 0.18, "volume": 25400.0}, {"date": "2012-02-16", "close": 0.175, "volume": 8063.0}, {"date": "2012-02-20", "close": 0.18, "volume": 18063.0}, {"date": "2012-02-23", "close": 0.2, "volume": 224000.0}, {"date": "2012-02-29", "close": 0.19, "volume": 80000.0}, {"date": "2012-03-02", "close": 0.2, "volume": 34016.0}, {"date": "2012-03-05", "close": 0.215, "volume": 51000.0}, {"date": "2012-03-06", "close": 0.205, "volume": 119140.0}, {"date": "2012-03-07", "close": 0.205, "volume": 20000.0}, {"date": "2012-03-08", "close": 0.21, "volume": 332460.0}, {"date": "2012-03-09", "close": 0.225, "volume": 40000.0}, {"date": "2012-03-12", "close": 0.24, "volume": 148133.0}, {"date": "2012-03-13", "close": 0.245, "volume": 204000.0}, {"date": "2012-03-15", "close": 0.21, "volume": 10848.0}, {"date": "2012-03-16", "close": 0.22, "volume": 30563.0}, {"date": "2012-03-19", "close": 0.22, "volume": 20000.0}, {"date": "2012-03-20", "close": 0.24, "volume": 20000.0}, {"date": "2012-03-21", "close": 0.235, "volume": 5000.0}, {"date": "2012-03-22", "close": 0.22, "volume": 21600.0}, {"date": "2012-03-26", "close": 0.22, "volume": 40000.0}, {"date": "2012-03-27", "close": 0.22, "volume": 22000.0}, {"date": "2012-03-28", "close": 0.22, "volume": 4500.0}, {"date": "2012-03-29", "close": 0.22, "volume": 240000.0}, {"date": "2012-04-02", "close": 0.245, "volume": 57000.0}, {"date": "2012-04-05", "close": 0.245, "volume": 40000.0}, {"date": "2012-04-16", "close": 0.25, "volume": 40000.0}, {"date": "2012-04-17", "close": 0.245, "volume": 143250.0}, {"date": "2012-04-18", "close": 0.24, "volume": 17146.0}, {"date": "2012-04-19", "close": 0.24, "volume": 78339.0}, {"date": "2012-04-20", "close": 0.24, "volume": 75000.0}, {"date": "2012-04-23", "close": 0.24, "volume": 20000.0}, {"date": "2012-04-24", "close": 0.23, "volume": 30000.0}, {"date": "2012-05-01", "close": 0.23, "volume": 15000.0}, {"date": "2012-05-02", "close": 0.23, "volume": 40000.0}, {"date": "2012-05-03", "close": 0.24, "volume": 40000.0}, {"date": "2012-05-04", "close": 0.245, "volume": 20000.0}, {"date": "2012-05-14", "close": 0.25, "volume": 80000.0}, {"date": "2012-05-22", "close": 0.24, "volume": 101000.0}, {"date": "2012-05-24", "close": 0.24, "volume": 10000.0}, {"date": "2012-05-25", "close": 0.23, "volume": 27330.0}, {"date": "2012-05-28", "close": 0.24, "volume": 180000.0}, {"date": "2012-05-29", "close": 0.24, "volume": 40000.0}, {"date": "2012-06-04", "close": 0.235, "volume": 20000.0}, {"date": "2012-06-05", "close": 0.245, "volume": 87000.0}, {"date": "2012-06-12", "close": 0.25, "volume": 93000.0}, {"date": "2012-06-14", "close": 0.24, "volume": 15000.0}, {"date": "2012-06-18", "close": 0.26, "volume": 48000.0}, {"date": "2012-06-19", "close": 0.26, "volume": 132114.0}, {"date": "2012-06-20", "close": 0.265, "volume": 20000.0}, {"date": "2012-06-22", "close": 0.255, "volume": 63495.0}, {"date": "2012-06-26", "close": 0.245, "volume": 6720.0}, {"date": "2012-07-03", "close": 0.25, "volume": 30000.0}, {"date": "2012-07-05", "close": 0.245, "volume": 30000.0}, {"date": "2012-07-06", "close": 0.25, "volume": 80000.0}, {"date": "2012-07-09", "close": 0.265, "volume": 130000.0}, {"date": "2012-07-10", "close": 0.275, "volume": 10000.0}, {"date": "2012-07-18", "close": 0.275, "volume": 22000.0}, {"date": "2012-07-23", "close": 0.275, "volume": 40000.0}, {"date": "2012-07-24", "close": 0.275, "volume": 1600.0}, {"date": "2012-07-25", "close": 0.26, "volume": 40000.0}, {"date": "2012-07-26", "close": 0.255, "volume": 13600.0}, {"date": "2012-07-30", "close": 0.3, "volume": 476000.0}, {"date": "2012-07-31", "close": 0.32, "volume": 21670.0}, {"date": "2012-08-01", "close": 0.31, "volume": 51670.0}, {"date": "2012-08-03", "close": 0.3, "volume": 314397.0}, {"date": "2012-08-06", "close": 0.275, "volume": 288359.0}, {"date": "2012-08-07", "close": 0.3, "volume": 190000.0}, {"date": "2012-08-09", "close": 0.275, "volume": 42400.0}, {"date": "2012-08-10", "close": 0.31, "volume": 100000.0}, {"date": "2012-08-16", "close": 0.28, "volume": 70933.0}, {"date": "2012-08-17", "close": 0.275, "volume": 120045.0}, {"date": "2012-08-20", "close": 0.275, "volume": 5955.0}, {"date": "2012-08-21", "close": 0.275, "volume": 180000.0}, {"date": "2012-08-22", "close": 0.285, "volume": 112112.0}, {"date": "2012-08-24", "close": 0.285, "volume": 150000.0}, {"date": "2012-08-27", "close": 0.275, "volume": 100000.0}, {"date": "2012-08-28", "close": 0.275, "volume": 460000.0}, {"date": "2012-08-31", "close": 0.31, "volume": 291690.0}, {"date": "2012-09-03", "close": 0.29, "volume": 31535.0}, {"date": "2012-09-04", "close": 0.265, "volume": 26400.0}, {"date": "2012-09-05", "close": 0.25, "volume": 70000.0}, {"date": "2012-09-06", "close": 0.25, "volume": 39000.0}, {"date": "2012-09-07", "close": 0.28, "volume": 218600.0}, {"date": "2012-11-28", "close": 0.265, "volume": 1476724.0}, {"date": "2012-11-29", "close": 0.28, "volume": 380886.0}, {"date": "2012-11-30", "close": 0.28, "volume": 474245.0}, {"date": "2012-12-03", "close": 0.28, "volume": 316672.0}, {"date": "2012-12-04", "close": 0.28, "volume": 133785.0}, {"date": "2012-12-05", "close": 0.28, "volume": 205000.0}, {"date": "2012-12-06", "close": 0.28, "volume": 195000.0}, {"date": "2012-12-07", "close": 0.27, "volume": 221951.0}, {"date": "2012-12-10", "close": 0.26, "volume": 591725.0}, {"date": "2012-12-11", "close": 0.27, "volume": 100000.0}, {"date": "2012-12-12", "close": 0.285, "volume": 298212.0}, {"date": "2012-12-13", "close": 0.335, "volume": 350266.0}, {"date": "2012-12-14", "close": 0.32, "volume": 186600.0}, {"date": "2012-12-17", "close": 0.3, "volume": 115000.0}, {"date": "2012-12-18", "close": 0.32, "volume": 227575.0}, {"date": "2012-12-19", "close": 0.32, "volume": 422353.0}, {"date": "2012-12-20", "close": 0.36, "volume": 323100.0}, {"date": "2012-12-21", "close": 0.33, "volume": 281513.0}, {"date": "2012-12-24", "close": 0.33, "volume": 282806.0}, {"date": "2012-12-27", "close": 0.325, "volume": 68000.0}, {"date": "2012-12-28", "close": 0.33, "volume": 61500.0}, {"date": "2012-12-31", "close": 0.335, "volume": 50000.0}, {"date": "2013-01-02", "close": 0.335, "volume": 136001.0}, {"date": "2013-01-03", "close": 0.395, "volume": 45000.0}, {"date": "2013-01-04", "close": 0.395, "volume": 20000.0}, {"date": "2013-01-07", "close": 0.36, "volume": 1300.0}, {"date": "2013-01-08", "close": 0.35, "volume": 36666.0}, {"date": "2013-01-09", "close": 0.325, "volume": 234585.0}, {"date": "2013-01-10", "close": 0.32, "volume": 87745.0}, {"date": "2013-01-11", "close": 0.325, "volume": 54700.0}, {"date": "2013-01-15", "close": 0.33, "volume": 6226.0}, {"date": "2013-01-16", "close": 0.395, "volume": 245401.0}, {"date": "2013-01-17", "close": 0.39, "volume": 12652.0}, {"date": "2013-01-18", "close": 0.375, "volume": 17500.0}, {"date": "2013-01-21", "close": 0.385, "volume": 77834.0}, {"date": "2013-01-22", "close": 0.37, "volume": 227000.0}, {"date": "2013-01-23", "close": 0.39, "volume": 717296.0}, {"date": "2013-01-24", "close": 0.48, "volume": 465201.0}, {"date": "2013-01-25", "close": 0.48, "volume": 85000.0}, {"date": "2013-01-29", "close": 0.45, "volume": 12000.0}, {"date": "2013-01-31", "close": 0.49, "volume": 65500.0}, {"date": "2013-02-01", "close": 0.535, "volume": 103294.0}, {"date": "2013-02-04", "close": 0.54, "volume": 31679.0}, {"date": "2013-02-05", "close": 0.45, "volume": 11745.0}, {"date": "2013-02-06", "close": 0.455, "volume": 164723.0}, {"date": "2013-02-07", "close": 0.49, "volume": 31549.0}, {"date": "2013-02-11", "close": 0.46, "volume": 31852.0}, {"date": "2013-02-12", "close": 0.45, "volume": 192255.0}, {"date": "2013-02-13", "close": 0.45, "volume": 49993.0}, {"date": "2013-02-14", "close": 0.44, "volume": 117362.0}, {"date": "2013-02-15", "close": 0.44, "volume": 134706.0}, {"date": "2013-02-18", "close": 0.415, "volume": 25926.0}, {"date": "2013-02-19", "close": 0.44, "volume": 1700.0}, {"date": "2013-02-20", "close": 0.42, "volume": 51116.0}, {"date": "2013-02-22", "close": 0.4, "volume": 57200.0}, {"date": "2013-02-25", "close": 0.42, "volume": 75000.0}, {"date": "2013-02-26", "close": 0.45, "volume": 34794.0}, {"date": "2013-02-27", "close": 0.55, "volume": 206567.0}, {"date": "2013-02-28", "close": 0.54, "volume": 200000.0}, {"date": "2013-03-04", "close": 0.485, "volume": 6900.0}, {"date": "2013-03-05", "close": 0.48, "volume": 28000.0}, {"date": "2013-03-06", "close": 0.49, "volume": 36000.0}, {"date": "2013-03-07", "close": 0.535, "volume": 58192.0}, {"date": "2013-03-08", "close": 0.535, "volume": 63000.0}, {"date": "2013-03-11", "close": 0.5, "volume": 17667.0}, {"date": "2013-03-12", "close": 0.54, "volume": 52000.0}, {"date": "2013-03-13", "close": 0.54, "volume": 68400.0}, {"date": "2013-03-15", "close": 0.54, "volume": 20000.0}, {"date": "2013-03-18", "close": 0.51, "volume": 108105.0}, {"date": "2013-03-19", "close": 0.54, "volume": 86445.0}, {"date": "2013-03-20", "close": 0.525, "volume": 17000.0}, {"date": "2013-03-21", "close": 0.52, "volume": 39945.0}, {"date": "2013-03-22", "close": 0.54, "volume": 6555.0}, {"date": "2013-03-25", "close": 0.54, "volume": 6945.0}, {"date": "2013-03-26", "close": 0.52, "volume": 100000.0}, {"date": "2013-03-27", "close": 0.52, "volume": 397000.0}, {"date": "2013-04-03", "close": 0.65, "volume": 983250.0}, {"date": "2013-04-04", "close": 0.65, "volume": 601783.0}, {"date": "2013-04-05", "close": 0.745, "volume": 163157.0}, {"date": "2013-04-08", "close": 0.755, "volume": 273603.0}, {"date": "2013-04-09", "close": 0.88, "volume": 279923.0}, {"date": "2013-04-10", "close": 0.925, "volume": 669873.0}, {"date": "2013-04-11", "close": 0.87, "volume": 265982.0}, {"date": "2013-04-12", "close": 0.945, "volume": 374571.0}, {"date": "2013-04-15", "close": 0.895, "volume": 89371.0}, {"date": "2013-04-17", "close": 0.92, "volume": 89509.0}, {"date": "2013-04-18", "close": 0.88, "volume": 177246.0}, {"date": "2013-04-19", "close": 0.9, "volume": 431400.0}, {"date": "2013-04-22", "close": 0.88, "volume": 100000.0}, {"date": "2013-04-23", "close": 0.77, "volume": 81892.0}, {"date": "2013-04-24", "close": 0.7, "volume": 41098.0}, {"date": "2013-04-26", "close": 0.7, "volume": 31793.0}, {"date": "2013-04-29", "close": 0.7, "volume": 20000.0}, {"date": "2013-04-30", "close": 0.7, "volume": 34768.0}, {"date": "2013-05-01", "close": 0.62, "volume": 243534.0}, {"date": "2013-05-02", "close": 0.6, "volume": 105620.0}, {"date": "2013-05-03", "close": 0.6, "volume": 791193.0}, {"date": "2013-05-06", "close": 0.5, "volume": 100971.0}, {"date": "2013-05-07", "close": 0.54, "volume": 19412.0}, {"date": "2013-05-08", "close": 0.54, "volume": 11600.0}, {"date": "2013-05-10", "close": 0.58, "volume": 37000.0}, {"date": "2013-05-13", "close": 0.545, "volume": 46000.0}, {"date": "2013-05-14", "close": 0.54, "volume": 16000.0}, {"date": "2013-05-15", "close": 0.54, "volume": 19140.0}, {"date": "2013-05-16", "close": 0.54, "volume": 460.0}, {"date": "2013-05-20", "close": 0.54, "volume": 43600.0}, {"date": "2013-05-21", "close": 0.55, "volume": 42000.0}, {"date": "2013-05-22", "close": 0.55, "volume": 23000.0}, {"date": "2013-05-23", "close": 0.5, "volume": 65614.0}, {"date": "2013-05-24", "close": 0.5, "volume": 18386.0}, {"date": "2013-05-27", "close": 0.48, "volume": 51000.0}, {"date": "2013-05-28", "close": 0.505, "volume": 4160.0}, {"date": "2013-05-29", "close": 0.45, "volume": 90000.0}, {"date": "2013-05-31", "close": 0.46, "volume": 6460.0}, {"date": "2013-06-03", "close": 0.42, "volume": 26300.0}, {"date": "2013-06-05", "close": 0.35, "volume": 50000.0}, {"date": "2013-06-06", "close": 0.35, "volume": 197919.0}, {"date": "2013-06-07", "close": 0.35, "volume": 72636.0}, {"date": "2013-06-11", "close": 0.35, "volume": 3000.0}, {"date": "2013-06-12", "close": 0.35, "volume": 36000.0}, {"date": "2013-06-13", "close": 0.32, "volume": 114891.0}, {"date": "2013-06-14", "close": 0.34, "volume": 10000.0}, {"date": "2013-06-17", "close": 0.34, "volume": 19000.0}, {"date": "2013-06-18", "close": 0.35, "volume": 10000.0}, {"date": "2013-06-19", "close": 0.34, "volume": 69000.0}, {"date": "2013-06-20", "close": 0.3, "volume": 45800.0}, {"date": "2013-06-21", "close": 0.33, "volume": 61290.0}, {"date": "2013-06-24", "close": 0.31, "volume": 45000.0}, {"date": "2013-06-25", "close": 0.3, "volume": 112000.0}, {"date": "2013-06-26", "close": 0.31, "volume": 82500.0}, {"date": "2013-06-27", "close": 0.315, "volume": 73285.0}, {"date": "2013-06-28", "close": 0.31, "volume": 50000.0}, {"date": "2013-07-02", "close": 0.33, "volume": 46971.0}, {"date": "2013-07-03", "close": 0.31, "volume": 25000.0}, {"date": "2013-07-04", "close": 0.32, "volume": 10966.0}, {"date": "2013-07-08", "close": 0.35, "volume": 23407.0}, {"date": "2013-07-12", "close": 0.37, "volume": 5000.0}, {"date": "2013-07-16", "close": 0.36, "volume": 34250.0}, {"date": "2013-07-18", "close": 0.345, "volume": 35000.0}, {"date": "2013-07-24", "close": 0.36, "volume": 26500.0}, {"date": "2013-07-25", "close": 0.35, "volume": 11665.0}, {"date": "2013-07-26", "close": 0.35, "volume": 70000.0}, {"date": "2013-07-30", "close": 0.35, "volume": 492730.0}, {"date": "2013-07-31", "close": 0.4, "volume": 53155.0}, {"date": "2013-08-02", "close": 0.48, "volume": 252337.0}, {"date": "2013-08-05", "close": 0.45, "volume": 23000.0}, {"date": "2013-08-06", "close": 0.54, "volume": 10200.0}, {"date": "2013-08-07", "close": 0.52, "volume": 81358.0}, {"date": "2013-08-08", "close": 0.51, "volume": 71068.0}, {"date": "2013-08-09", "close": 0.5, "volume": 24500.0}, {"date": "2013-08-12", "close": 0.51, "volume": 10000.0}, {"date": "2013-08-13", "close": 0.54, "volume": 321496.0}, {"date": "2013-08-14", "close": 0.55, "volume": 70000.0}, {"date": "2013-08-15", "close": 0.54, "volume": 50389.0}, {"date": "2013-08-16", "close": 0.55, "volume": 318000.0}, {"date": "2013-08-19", "close": 0.56, "volume": 1334.0}, {"date": "2013-08-20", "close": 0.56, "volume": 1839.0}, {"date": "2013-08-21", "close": 0.555, "volume": 29500.0}, {"date": "2013-08-22", "close": 0.53, "volume": 129850.0}, {"date": "2013-08-23", "close": 0.55, "volume": 39715.0}, {"date": "2013-08-26", "close": 0.52, "volume": 85946.0}, {"date": "2013-08-27", "close": 0.51, "volume": 51664.0}, {"date": "2013-08-28", "close": 0.5, "volume": 7526.0}, {"date": "2013-09-03", "close": 0.52, "volume": 247054.0}, {"date": "2013-09-04", "close": 0.52, "volume": 104896.0}, {"date": "2013-09-05", "close": 0.5, "volume": 50000.0}, {"date": "2013-09-06", "close": 0.5, "volume": 50000.0}, {"date": "2013-09-09", "close": 0.5, "volume": 9000.0}, {"date": "2013-09-10", "close": 0.5, "volume": 1000.0}, {"date": "2013-09-11", "close": 0.5, "volume": 60865.0}, {"date": "2013-09-12", "close": 0.5, "volume": 1002.0}, {"date": "2013-09-13", "close": 0.48, "volume": 32000.0}, {"date": "2013-09-16", "close": 0.47, "volume": 127350.0}, {"date": "2013-09-17", "close": 0.47, "volume": 26200.0}, {"date": "2013-09-18", "close": 0.49, "volume": 50000.0}, {"date": "2013-09-19", "close": 0.48, "volume": 32000.0}, {"date": "2013-09-20", "close": 0.5, "volume": 58000.0}, {"date": "2013-09-23", "close": 0.52, "volume": 17655.0}, {"date": "2013-09-25", "close": 0.55, "volume": 31500.0}, {"date": "2013-09-26", "close": 0.565, "volume": 42500.0}, {"date": "2013-09-27", "close": 0.56, "volume": 25000.0}, {"date": "2013-09-30", "close": 0.57, "volume": 17000.0}, {"date": "2013-10-01", "close": 0.55, "volume": 24579.0}, {"date": "2013-10-02", "close": 0.55, "volume": 500.0}, {"date": "2013-10-03", "close": 0.5, "volume": 50000.0}, {"date": "2013-10-04", "close": 0.5, "volume": 59125.0}, {"date": "2013-10-08", "close": 0.5, "volume": 106109.0}, {"date": "2013-10-09", "close": 0.5, "volume": 122295.0}, {"date": "2013-10-11", "close": 0.52, "volume": 34804.0}, {"date": "2013-10-14", "close": 0.48, "volume": 81000.0}, {"date": "2013-10-15", "close": 0.5, "volume": 5000.0}, {"date": "2013-10-16", "close": 0.48, "volume": 15000.0}, {"date": "2013-10-18", "close": 0.48, "volume": 26801.0}, {"date": "2013-10-21", "close": 0.505, "volume": 31000.0}, {"date": "2013-10-22", "close": 0.5, "volume": 41500.0}, {"date": "2013-10-23", "close": 0.5, "volume": 30700.0}, {"date": "2013-10-28", "close": 0.5, "volume": 32000.0}, {"date": "2013-10-29", "close": 0.46, "volume": 9298.0}, {"date": "2013-10-30", "close": 0.5, "volume": 33702.0}, {"date": "2013-10-31", "close": 0.47, "volume": 6050.0}, {"date": "2013-11-01", "close": 0.48, "volume": 70327.0}, {"date": "2013-11-04", "close": 0.49, "volume": 8668.0}, {"date": "2013-11-05", "close": 0.48, "volume": 107112.0}, {"date": "2013-11-06", "close": 0.48, "volume": 137850.0}, {"date": "2013-11-07", "close": 0.48, "volume": 70000.0}, {"date": "2013-11-08", "close": 0.48, "volume": 10000.0}, {"date": "2013-11-11", "close": 0.48, "volume": 42000.0}, {"date": "2013-11-13", "close": 0.47, "volume": 47121.0}, {"date": "2013-11-14", "close": 0.49, "volume": 62379.0}, {"date": "2013-11-15", "close": 0.52, "volume": 53388.0}, {"date": "2013-11-18", "close": 0.5, "volume": 19100.0}, {"date": "2013-11-20", "close": 0.5, "volume": 31000.0}, {"date": "2013-11-21", "close": 0.49, "volume": 41000.0}, {"date": "2013-11-22", "close": 0.5, "volume": 8650.0}, {"date": "2013-11-25", "close": 0.49, "volume": 14000.0}, {"date": "2013-11-26", "close": 0.5, "volume": 7090.0}, {"date": "2013-11-27", "close": 0.54, "volume": 95260.0}, {"date": "2013-11-28", "close": 0.59, "volume": 87000.0}, {"date": "2013-11-29", "close": 0.53, "volume": 58500.0}, {"date": "2013-12-02", "close": 0.55, "volume": 24726.0}, {"date": "2013-12-03", "close": 0.54, "volume": 48433.0}, {"date": "2013-12-04", "close": 0.555, "volume": 60750.0}, {"date": "2013-12-05", "close": 0.55, "volume": 69150.0}, {"date": "2013-12-06", "close": 0.63, "volume": 120748.0}, {"date": "2013-12-09", "close": 0.6, "volume": 225388.0}, {"date": "2013-12-10", "close": 0.59, "volume": 168033.0}, {"date": "2013-12-11", "close": 0.69, "volume": 193736.0}, {"date": "2013-12-12", "close": 0.67, "volume": 208346.0}, {"date": "2013-12-13", "close": 0.66, "volume": 124228.0}, {"date": "2013-12-16", "close": 0.645, "volume": 99400.0}, {"date": "2013-12-17", "close": 0.6, "volume": 213554.0}, {"date": "2013-12-18", "close": 0.6, "volume": 30724.0}, {"date": "2013-12-19", "close": 0.6, "volume": 48922.0}, {"date": "2013-12-20", "close": 0.6, "volume": 57500.0}, {"date": "2013-12-24", "close": 0.6, "volume": 50000.0}, {"date": "2013-12-27", "close": 0.61, "volume": 2918.0}, {"date": "2013-12-30", "close": 0.58, "volume": 4082.0}, {"date": "2014-01-02", "close": 0.6, "volume": 15000.0}, {"date": "2014-01-03", "close": 0.62, "volume": 3200.0}, {"date": "2014-01-06", "close": 0.61, "volume": 14606.0}, {"date": "2014-01-07", "close": 0.6, "volume": 17565.0}, {"date": "2014-01-08", "close": 0.6, "volume": 46308.0}, {"date": "2014-01-09", "close": 0.57, "volume": 95450.0}, {"date": "2014-01-10", "close": 0.6, "volume": 35000.0}, {"date": "2014-01-13", "close": 0.57, "volume": 137559.0}, {"date": "2014-01-14", "close": 0.59, "volume": 1669.0}, {"date": "2014-01-15", "close": 0.58, "volume": 32000.0}, {"date": "2014-01-16", "close": 0.57, "volume": 51800.0}, {"date": "2014-01-17", "close": 0.58, "volume": 53000.0}, {"date": "2014-01-20", "close": 0.58, "volume": 24800.0}, {"date": "2014-01-21", "close": 0.58, "volume": 69641.0}, {"date": "2014-01-22", "close": 0.575, "volume": 101702.0}, {"date": "2014-01-23", "close": 0.575, "volume": 26000.0}, {"date": "2014-01-24", "close": 0.575, "volume": 28750.0}, {"date": "2014-01-28", "close": 0.555, "volume": 39869.0}, {"date": "2014-01-29", "close": 0.56, "volume": 141600.0}, {"date": "2014-01-30", "close": 0.55, "volume": 153231.0}, {"date": "2014-01-31", "close": 0.56, "volume": 18750.0}, {"date": "2014-02-03", "close": 0.57, "volume": 23080.0}, {"date": "2014-02-05", "close": 0.57, "volume": 92000.0}, {"date": "2014-02-06", "close": 0.57, "volume": 31749.0}, {"date": "2014-02-07", "close": 0.565, "volume": 26891.0}, {"date": "2014-02-10", "close": 0.565, "volume": 32000.0}, {"date": "2014-02-11", "close": 0.57, "volume": 247341.0}, {"date": "2014-02-12", "close": 0.58, "volume": 47660.0}, {"date": "2014-02-13", "close": 0.57, "volume": 30340.0}, {"date": "2014-02-14", "close": 0.57, "volume": 66500.0}, {"date": "2014-02-17", "close": 0.5, "volume": 112679.0}, {"date": "2014-02-18", "close": 0.54, "volume": 499449.0}, {"date": "2014-02-19", "close": 0.56, "volume": 212155.0}, {"date": "2014-02-20", "close": 0.58, "volume": 53888.0}, {"date": "2014-02-21", "close": 0.61, "volume": 49425.0}, {"date": "2014-02-24", "close": 0.64, "volume": 13000.0}, {"date": "2014-02-25", "close": 0.6, "volume": 16600.0}, {"date": "2014-02-26", "close": 0.6, "volume": 30200.0}, {"date": "2014-02-27", "close": 0.585, "volume": 48584.0}, {"date": "2014-02-28", "close": 0.59, "volume": 28322.0}, {"date": "2014-03-03", "close": 0.585, "volume": 50178.0}, {"date": "2014-03-04", "close": 0.59, "volume": 37436.0}, {"date": "2014-03-05", "close": 0.59, "volume": 23000.0}, {"date": "2014-03-06", "close": 0.59, "volume": 9900.0}, {"date": "2014-03-07", "close": 0.58, "volume": 39000.0}, {"date": "2014-03-10", "close": 0.575, "volume": 30000.0}, {"date": "2014-03-11", "close": 0.58, "volume": 2500.0}, {"date": "2014-03-12", "close": 0.55, "volume": 63000.0}, {"date": "2014-03-13", "close": 0.57, "volume": 41000.0}, {"date": "2014-03-14", "close": 0.58, "volume": 32840.0}, {"date": "2014-03-18", "close": 0.57, "volume": 19060.0}, {"date": "2014-03-19", "close": 0.54, "volume": 82123.0}, {"date": "2014-03-20", "close": 0.53, "volume": 107320.0}, {"date": "2014-03-21", "close": 0.525, "volume": 93400.0}, {"date": "2014-03-24", "close": 0.53, "volume": 18862.0}, {"date": "2014-03-25", "close": 0.53, "volume": 10000.0}, {"date": "2014-03-26", "close": 0.53, "volume": 10000.0}, {"date": "2014-03-27", "close": 0.52, "volume": 3000.0}, {"date": "2014-03-28", "close": 0.535, "volume": 11400.0}, {"date": "2014-03-31", "close": 0.56, "volume": 35000.0}, {"date": "2014-04-02", "close": 0.56, "volume": 3055.0}, {"date": "2014-04-03", "close": 0.565, "volume": 17760.0}, {"date": "2014-04-07", "close": 0.57, "volume": 48000.0}, {"date": "2014-04-08", "close": 0.5, "volume": 24000.0}, {"date": "2014-04-09", "close": 0.51, "volume": 36000.0}, {"date": "2014-04-10", "close": 0.52, "volume": 285500.0}, {"date": "2014-04-11", "close": 0.52, "volume": 35700.0}, {"date": "2014-04-14", "close": 0.55, "volume": 46500.0}, {"date": "2014-04-16", "close": 0.52, "volume": 183999.0}, {"date": "2014-04-17", "close": 0.54, "volume": 162000.0}, {"date": "2014-04-22", "close": 0.52, "volume": 259001.0}, {"date": "2014-04-23", "close": 0.45, "volume": 252563.0}, {"date": "2014-04-24", "close": 0.47, "volume": 131736.0}, {"date": "2014-04-28", "close": 0.46, "volume": 19500.0}, {"date": "2014-04-29", "close": 0.42, "volume": 46189.0}, {"date": "2014-04-30", "close": 0.41, "volume": 201868.0}, {"date": "2014-05-01", "close": 0.385, "volume": 80932.0}, {"date": "2014-05-02", "close": 0.375, "volume": 50815.0}, {"date": "2014-05-05", "close": 0.39, "volume": 100085.0}, {"date": "2014-05-06", "close": 0.39, "volume": 86500.0}, {"date": "2014-05-07", "close": 0.42, "volume": 207115.0}, {"date": "2014-05-08", "close": 0.4, "volume": 5000.0}, {"date": "2014-05-09", "close": 0.385, "volume": 67885.0}, {"date": "2014-05-12", "close": 0.37, "volume": 30000.0}, {"date": "2014-05-14", "close": 0.37, "volume": 356790.0}, {"date": "2014-05-15", "close": 0.37, "volume": 87710.0}, {"date": "2014-05-16", "close": 0.37, "volume": 33500.0}, {"date": "2014-05-19", "close": 0.35, "volume": 89333.0}, {"date": "2014-05-20", "close": 0.35, "volume": 3279.0}, {"date": "2014-05-21", "close": 0.32, "volume": 8823.0}, {"date": "2014-05-22", "close": 0.35, "volume": 154290.0}, {"date": "2014-05-23", "close": 0.36, "volume": 75000.0}, {"date": "2014-05-29", "close": 0.36, "volume": 51267.0}, {"date": "2014-06-02", "close": 0.36, "volume": 45000.0}, {"date": "2014-06-05", "close": 0.37, "volume": 75500.0}, {"date": "2014-06-06", "close": 0.425, "volume": 88643.0}, {"date": "2014-06-10", "close": 0.45, "volume": 63611.0}, {"date": "2014-06-11", "close": 0.42, "volume": 20500.0}, {"date": "2014-06-12", "close": 0.45, "volume": 111294.0}, {"date": "2014-06-13", "close": 0.42, "volume": 121939.0}, {"date": "2014-06-16", "close": 0.42, "volume": 20000.0}, {"date": "2014-06-17", "close": 0.41, "volume": 8167.0}, {"date": "2014-06-18", "close": 0.42, "volume": 91532.0}, {"date": "2014-06-19", "close": 0.4, "volume": 7235.0}, {"date": "2014-06-20", "close": 0.4, "volume": 178066.0}, {"date": "2014-06-23", "close": 0.38, "volume": 171869.0}, {"date": "2014-06-24", "close": 0.375, "volume": 104000.0}, {"date": "2014-06-30", "close": 0.4, "volume": 59659.0}, {"date": "2014-07-02", "close": 0.395, "volume": 55600.0}, {"date": "2014-07-04", "close": 0.395, "volume": 100000.0}, {"date": "2014-07-07", "close": 0.38, "volume": 8500.0}, {"date": "2014-07-08", "close": 0.38, "volume": 3000.0}, {"date": "2014-07-10", "close": 0.375, "volume": 6000.0}, {"date": "2014-07-17", "close": 0.36, "volume": 13000.0}, {"date": "2014-07-18", "close": 0.36, "volume": 8000.0}, {"date": "2014-07-21", "close": 0.33, "volume": 16800.0}, {"date": "2014-07-22", "close": 0.315, "volume": 109700.0}, {"date": "2014-07-23", "close": 0.32, "volume": 57933.0}, {"date": "2014-07-24", "close": 0.3, "volume": 160000.0}, {"date": "2014-07-25", "close": 0.3, "volume": 84221.0}, {"date": "2014-07-30", "close": 0.3, "volume": 40000.0}, {"date": "2014-07-31", "close": 0.32, "volume": 84295.0}, {"date": "2014-08-01", "close": 0.3, "volume": 28950.0}, {"date": "2014-08-04", "close": 0.3, "volume": 31544.0}, {"date": "2014-08-07", "close": 0.28, "volume": 100000.0}, {"date": "2014-08-11", "close": 0.27, "volume": 50334.0}, {"date": "2014-08-12", "close": 0.265, "volume": 66333.0}, {"date": "2014-08-13", "close": 0.26, "volume": 1100.0}, {"date": "2014-08-18", "close": 0.26, "volume": 35501.0}, {"date": "2014-08-19", "close": 0.265, "volume": 74728.0}, {"date": "2014-08-20", "close": 0.295, "volume": 77333.0}, {"date": "2014-08-22", "close": 0.27, "volume": 2173628.0}, {"date": "2014-08-25", "close": 0.275, "volume": 23000.0}, {"date": "2014-08-26", "close": 0.27, "volume": 222224.0}, {"date": "2014-08-27", "close": 0.275, "volume": 25000.0}, {"date": "2014-08-28", "close": 0.295, "volume": 60667.0}, {"date": "2014-08-29", "close": 0.295, "volume": 45000.0}, {"date": "2014-09-02", "close": 0.28, "volume": 2800.0}, {"date": "2014-09-03", "close": 0.28, "volume": 20000.0}, {"date": "2014-09-04", "close": 0.28, "volume": 700.0}, {"date": "2014-09-05", "close": 0.26, "volume": 671272.0}, {"date": "2014-09-11", "close": 0.26, "volume": 7333.0}, {"date": "2014-09-16", "close": 0.28, "volume": 65500.0}, {"date": "2014-09-22", "close": 0.26, "volume": 47667.0}, {"date": "2014-09-29", "close": 0.25, "volume": 82755.0}, {"date": "2014-09-30", "close": 0.25, "volume": 40000.0}, {"date": "2014-10-03", "close": 0.25, "volume": 71534.0}, {"date": "2014-10-07", "close": 0.18, "volume": 13166.0}, {"date": "2014-10-09", "close": 0.18, "volume": 8950.0}, {"date": "2014-10-13", "close": 0.18, "volume": 26050.0}, {"date": "2014-10-16", "close": 0.17, "volume": 50000.0}, {"date": "2014-10-17", "close": 0.19, "volume": 50000.0}, {"date": "2014-10-20", "close": 0.17, "volume": 174783.0}, {"date": "2014-10-21", "close": 0.17, "volume": 22223.0}, {"date": "2014-10-22", "close": 0.225, "volume": 55000.0}, {"date": "2014-10-23", "close": 0.19, "volume": 157134.0}, {"date": "2014-10-24", "close": 0.22, "volume": 157048.0}, {"date": "2014-10-27", "close": 0.21, "volume": 5952.0}, {"date": "2014-10-28", "close": 0.22, "volume": 136000.0}, {"date": "2014-10-30", "close": 0.2, "volume": 86000.0}, {"date": "2014-11-03", "close": 0.19, "volume": 34000.0}, {"date": "2014-11-04", "close": 0.18, "volume": 7600.0}, {"date": "2014-11-05", "close": 0.18, "volume": 22400.0}, {"date": "2014-11-10", "close": 0.18, "volume": 271277.0}, {"date": "2014-11-11", "close": 0.19, "volume": 500723.0}, {"date": "2014-11-12", "close": 0.18, "volume": 15000.0}, {"date": "2014-11-13", "close": 0.19, "volume": 30000.0}, {"date": "2014-11-14", "close": 0.19, "volume": 51368.0}, {"date": "2014-11-18", "close": 0.19, "volume": 33000.0}, {"date": "2014-11-19", "close": 0.18, "volume": 90333.0}, {"date": "2014-11-20", "close": 0.17, "volume": 274500.0}, {"date": "2014-11-21", "close": 0.16, "volume": 78172.0}, {"date": "2014-11-24", "close": 0.16, "volume": 38923.0}, {"date": "2014-11-25", "close": 0.15, "volume": 847556.0}, {"date": "2014-11-26", "close": 0.15, "volume": 407333.0}, {"date": "2014-11-27", "close": 0.15, "volume": 175000.0}, {"date": "2014-11-28", "close": 0.18, "volume": 140254.0}, {"date": "2014-12-01", "close": 0.23, "volume": 113333.0}, {"date": "2014-12-02", "close": 0.175, "volume": 52508.0}, {"date": "2014-12-04", "close": 0.17, "volume": 2795.0}, {"date": "2014-12-05", "close": 0.19, "volume": 100000.0}, {"date": "2014-12-08", "close": 0.17, "volume": 205.0}, {"date": "2014-12-09", "close": 0.17, "volume": 72695.0}, {"date": "2014-12-10", "close": 0.16, "volume": 25667.0}, {"date": "2014-12-11", "close": 0.145, "volume": 142000.0}, {"date": "2014-12-12", "close": 0.12, "volume": 68000.0}, {"date": "2014-12-15", "close": 0.14, "volume": 14900.0}, {"date": "2014-12-16", "close": 0.15, "volume": 655433.0}, {"date": "2014-12-18", "close": 0.135, "volume": 52800.0}, {"date": "2014-12-19", "close": 0.14, "volume": 297799.0}, {"date": "2014-12-22", "close": 0.14, "volume": 45000.0}, {"date": "2014-12-23", "close": 0.15, "volume": 37213.0}, {"date": "2014-12-30", "close": 0.16, "volume": 57000.0}, {"date": "2014-12-31", "close": 0.19, "volume": 140095.0}, {"date": "2015-01-05", "close": 0.17, "volume": 75431.0}, {"date": "2015-01-06", "close": 0.16, "volume": 11587.0}, {"date": "2015-01-07", "close": 0.14, "volume": 57500.0}, {"date": "2015-01-08", "close": 0.135, "volume": 76817.0}, {"date": "2015-01-09", "close": 0.16, "volume": 18000.0}, {"date": "2015-01-12", "close": 0.16, "volume": 830.0}, {"date": "2015-01-13", "close": 0.17, "volume": 17.0}, {"date": "2015-01-15", "close": 0.16, "volume": 21000.0}, {"date": "2015-01-16", "close": 0.165, "volume": 100000.0}, {"date": "2015-01-19", "close": 0.14, "volume": 250000.0}, {"date": "2015-01-21", "close": 0.15, "volume": 200000.0}, {"date": "2015-01-22", "close": 0.145, "volume": 154400.0}, {"date": "2015-01-23", "close": 0.145, "volume": 16000.0}, {"date": "2015-01-27", "close": 0.16, "volume": 100000.0}, {"date": "2015-01-28", "close": 0.15, "volume": 25334.0}, {"date": "2015-01-30", "close": 0.14, "volume": 3380.0}, {"date": "2015-02-03", "close": 0.135, "volume": 301006.0}, {"date": "2015-02-04", "close": 0.14, "volume": 227000.0}, {"date": "2015-02-09", "close": 0.14, "volume": 225893.0}, {"date": "2015-02-11", "close": 0.14, "volume": 102000.0}, {"date": "2015-02-12", "close": 0.125, "volume": 10000.0}, {"date": "2015-02-13", "close": 0.15, "volume": 100000.0}, {"date": "2015-02-16", "close": 0.17, "volume": 264367.0}, {"date": "2015-02-17", "close": 0.25, "volume": 226527.0}, {"date": "2015-02-18", "close": 0.18, "volume": 40000.0}, {"date": "2015-02-19", "close": 0.185, "volume": 85000.0}, {"date": "2015-02-20", "close": 0.18, "volume": 132000.0}, {"date": "2015-02-25", "close": 0.15, "volume": 113533.0}, {"date": "2015-02-26", "close": 0.15, "volume": 1467.0}, {"date": "2015-03-02", "close": 0.18, "volume": 104567.0}, {"date": "2015-03-04", "close": 0.18, "volume": 56977.0}, {"date": "2015-03-06", "close": 0.16, "volume": 7333.0}, {"date": "2015-03-10", "close": 0.16, "volume": 4690.0}, {"date": "2015-03-11", "close": 0.16, "volume": 82500.0}, {"date": "2015-03-12", "close": 0.16, "volume": 16000.0}, {"date": "2015-03-13", "close": 0.13, "volume": 100000.0}, {"date": "2015-03-16", "close": 0.15, "volume": 10000.0}, {"date": "2015-03-17", "close": 0.15, "volume": 63125.0}, {"date": "2015-03-18", "close": 0.15, "volume": 13670.0}, {"date": "2015-03-19", "close": 0.14, "volume": 41371.0}, {"date": "2015-03-20", "close": 0.14, "volume": 40962.0}, {"date": "2015-03-23", "close": 0.135, "volume": 4400.0}, {"date": "2015-03-25", "close": 0.135, "volume": 5492.0}, {"date": "2015-03-26", "close": 0.13, "volume": 111000.0}, {"date": "2015-03-27", "close": 0.135, "volume": 5266.0}, {"date": "2015-03-30", "close": 0.13, "volume": 23466.0}, {"date": "2015-03-31", "close": 0.13, "volume": 50000.0}, {"date": "2015-04-01", "close": 0.13, "volume": 228000.0}, {"date": "2015-04-02", "close": 0.125, "volume": 200000.0}, {"date": "2015-04-07", "close": 0.12, "volume": 109000.0}, {"date": "2015-04-08", "close": 0.115, "volume": 514276.0}, {"date": "2015-04-09", "close": 0.11, "volume": 534477.0}, {"date": "2015-04-10", "close": 0.12, "volume": 100000.0}, {"date": "2015-04-14", "close": 0.1, "volume": 245000.0}, {"date": "2015-04-16", "close": 0.097, "volume": 32040.0}, {"date": "2015-04-17", "close": 0.1, "volume": 52960.0}, {"date": "2015-04-20", "close": 0.1, "volume": 70500.0}, {"date": "2015-04-21", "close": 0.1, "volume": 266377.0}, {"date": "2015-04-22", "close": 0.096, "volume": 960000.0}, {"date": "2015-04-24", "close": 0.095, "volume": 30000.0}, {"date": "2015-04-28", "close": 0.085, "volume": 103000.0}, {"date": "2015-04-29", "close": 0.09, "volume": 358500.0}, {"date": "2015-04-30", "close": 0.09, "volume": 172867.0}, {"date": "2015-05-01", "close": 0.11, "volume": 2152423.0}, {"date": "2015-05-04", "close": 0.1, "volume": 80000.0}, {"date": "2015-05-05", "close": 0.096, "volume": 2766.0}, {"date": "2015-05-06", "close": 0.096, "volume": 14861.0}, {"date": "2015-05-07", "close": 0.095, "volume": 80553.0}, {"date": "2015-05-08", "close": 0.1, "volume": 11733.0}, {"date": "2015-05-11", "close": 0.095, "volume": 50000.0}, {"date": "2015-05-12", "close": 0.095, "volume": 27940.0}, {"date": "2015-05-13", "close": 0.095, "volume": 23000.0}, {"date": "2015-05-14", "close": 0.09, "volume": 29413.0}, {"date": "2015-05-15", "close": 0.09, "volume": 15000.0}, {"date": "2015-05-18", "close": 0.09, "volume": 57000.0}, {"date": "2015-05-19", "close": 0.09, "volume": 130000.0}, {"date": "2015-05-21", "close": 0.085, "volume": 108256.0}, {"date": "2015-05-25", "close": 0.081, "volume": 11744.0}, {"date": "2015-05-27", "close": 0.08, "volume": 550000.0}, {"date": "2015-05-28", "close": 0.083, "volume": 1500.0}, {"date": "2015-05-29", "close": 0.081, "volume": 86167.0}, {"date": "2015-06-01", "close": 0.08, "volume": 328333.0}, {"date": "2015-06-02", "close": 0.08, "volume": 29767.0}, {"date": "2015-06-03", "close": 0.075, "volume": 40233.0}, {"date": "2015-06-04", "close": 0.075, "volume": 32423.0}, {"date": "2015-06-05", "close": 0.08, "volume": 15267.0}, {"date": "2015-06-09", "close": 0.076, "volume": 220733.0}, {"date": "2015-06-10", "close": 0.075, "volume": 140267.0}, {"date": "2015-06-12", "close": 0.076, "volume": 170000.0}, {"date": "2015-06-15", "close": 0.071, "volume": 702563.0}, {"date": "2015-06-19", "close": 0.075, "volume": 37500.0}, {"date": "2015-06-23", "close": 0.08, "volume": 194750.0}, {"date": "2015-06-24", "close": 0.085, "volume": 89666.0}, {"date": "2015-06-25", "close": 0.09, "volume": 235000.0}, {"date": "2015-06-29", "close": 0.092, "volume": 313681.0}, {"date": "2015-06-30", "close": 0.091, "volume": 208000.0}, {"date": "2015-07-01", "close": 0.088, "volume": 2566.0}, {"date": "2015-07-03", "close": 0.115, "volume": 357853.0}, {"date": "2015-07-06", "close": 0.11, "volume": 8790.0}, {"date": "2015-07-10", "close": 0.12, "volume": 115500.0}, {"date": "2015-07-13", "close": 0.15, "volume": 129769.0}, {"date": "2015-07-14", "close": 0.2, "volume": 180847.0}, {"date": "2015-07-15", "close": 0.19, "volume": 573047.0}, {"date": "2015-07-16", "close": 0.18, "volume": 228300.0}, {"date": "2015-07-21", "close": 0.19, "volume": 10000.0}, {"date": "2015-07-22", "close": 0.185, "volume": 50000.0}, {"date": "2015-07-27", "close": 0.18, "volume": 30000.0}, {"date": "2015-07-28", "close": 0.155, "volume": 30000.0}, {"date": "2015-07-29", "close": 0.15, "volume": 32000.0}, {"date": "2015-07-30", "close": 0.15, "volume": 100000.0}, {"date": "2015-07-31", "close": 0.15, "volume": 113000.0}, {"date": "2015-08-03", "close": 0.14, "volume": 26143.0}, {"date": "2015-08-05", "close": 0.15, "volume": 22759.0}, {"date": "2015-08-06", "close": 0.155, "volume": 12141.0}, {"date": "2015-08-07", "close": 0.17, "volume": 6667.0}, {"date": "2015-08-10", "close": 0.18, "volume": 16433.0}, {"date": "2015-08-11", "close": 0.185, "volume": 17000.0}, {"date": "2015-08-12", "close": 0.185, "volume": 31500.0}, {"date": "2015-08-14", "close": 0.17, "volume": 16433.0}, {"date": "2015-08-19", "close": 0.147, "volume": 157579.0}, {"date": "2015-08-20", "close": 0.145, "volume": 59421.0}, {"date": "2015-08-21", "close": 0.14, "volume": 112500.0}, {"date": "2015-08-28", "close": 0.15, "volume": 40000.0}, {"date": "2015-08-31", "close": 0.15, "volume": 52000.0}, {"date": "2015-09-07", "close": 0.14, "volume": 36667.0}, {"date": "2015-09-15", "close": 0.125, "volume": 35667.0}, {"date": "2015-09-16", "close": 0.14, "volume": 160000.0}, {"date": "2015-09-22", "close": 0.18, "volume": 30000.0}, {"date": "2015-09-23", "close": 0.17, "volume": 5000.0}, {"date": "2015-09-25", "close": 0.155, "volume": 13000.0}, {"date": "2015-09-30", "close": 0.155, "volume": 30000.0}, {"date": "2015-10-02", "close": 0.15, "volume": 90000.0}, {"date": "2015-10-05", "close": 0.15, "volume": 78000.0}, {"date": "2015-10-07", "close": 0.16, "volume": 85000.0}, {"date": "2015-10-08", "close": 0.175, "volume": 5000.0}, {"date": "2015-10-09", "close": 0.18, "volume": 35000.0}, {"date": "2015-10-12", "close": 0.17, "volume": 15000.0}, {"date": "2015-10-13", "close": 0.18, "volume": 81500.0}, {"date": "2015-10-14", "close": 0.2, "volume": 203935.0}, {"date": "2015-10-15", "close": 0.2, "volume": 2934.0}, {"date": "2015-10-16", "close": 0.22, "volume": 9467.0}, {"date": "2015-10-19", "close": 0.22, "volume": 28000.0}, {"date": "2015-10-20", "close": 0.205, "volume": 74407.0}, {"date": "2015-10-21", "close": 0.2, "volume": 127855.0}, {"date": "2015-10-22", "close": 0.195, "volume": 168667.0}, {"date": "2015-10-26", "close": 0.215, "volume": 29833.0}, {"date": "2015-10-29", "close": 0.205, "volume": 177000.0}, {"date": "2015-10-30", "close": 0.195, "volume": 7500.0}, {"date": "2015-11-02", "close": 0.205, "volume": 50000.0}, {"date": "2015-11-03", "close": 0.215, "volume": 22100.0}, {"date": "2015-11-04", "close": 0.2, "volume": 100000.0}, {"date": "2015-11-05", "close": 0.21, "volume": 60634.0}, {"date": "2015-11-06", "close": 0.19, "volume": 50000.0}, {"date": "2015-11-09", "close": 0.185, "volume": 115000.0}, {"date": "2015-11-11", "close": 0.17, "volume": 100000.0}, {"date": "2015-11-13", "close": 0.18, "volume": 170000.0}, {"date": "2015-11-16", "close": 0.185, "volume": 20000.0}, {"date": "2015-11-17", "close": 0.19, "volume": 1900.0}, {"date": "2015-11-18", "close": 0.17, "volume": 73100.0}, {"date": "2015-11-19", "close": 0.17, "volume": 25000.0}, {"date": "2015-11-20", "close": 0.19, "volume": 53999.0}, {"date": "2015-11-23", "close": 0.19, "volume": 10000.0}, {"date": "2015-11-24", "close": 0.14, "volume": 440333.0}, {"date": "2015-11-25", "close": 0.16, "volume": 36701.0}, {"date": "2015-11-26", "close": 0.15, "volume": 110000.0}, {"date": "2015-11-27", "close": 0.16, "volume": 20000.0}, {"date": "2015-11-30", "close": 0.15, "volume": 120000.0}, {"date": "2015-12-02", "close": 0.155, "volume": 10000.0}, {"date": "2015-12-04", "close": 0.15, "volume": 100000.0}, {"date": "2015-12-07", "close": 0.145, "volume": 13400.0}, {"date": "2015-12-08", "close": 0.145, "volume": 1600.0}, {"date": "2015-12-09", "close": 0.13, "volume": 70000.0}, {"date": "2015-12-10", "close": 0.13, "volume": 4000.0}, {"date": "2015-12-14", "close": 0.17, "volume": 390348.0}, {"date": "2015-12-15", "close": 0.16, "volume": 52500.0}, {"date": "2015-12-16", "close": 0.17, "volume": 5800.0}, {"date": "2015-12-18", "close": 0.16, "volume": 32334.0}, {"date": "2015-12-21", "close": 0.15, "volume": 67000.0}, {"date": "2015-12-22", "close": 0.15, "volume": 1467.0}, {"date": "2015-12-29", "close": 0.16, "volume": 3290.0}, {"date": "2015-12-30", "close": 0.17, "volume": 80000.0}, {"date": "2015-12-31", "close": 0.17, "volume": 30000.0}, {"date": "2016-01-05", "close": 0.16, "volume": 11710.0}, {"date": "2016-01-08", "close": 0.15, "volume": 11764.0}, {"date": "2016-01-15", "close": 0.155, "volume": 22780.0}, {"date": "2016-01-18", "close": 0.155, "volume": 213334.0}, {"date": "2016-01-19", "close": 0.16, "volume": 70000.0}, {"date": "2016-01-22", "close": 0.155, "volume": 4000.0}, {"date": "2016-01-27", "close": 0.155, "volume": 180000.0}, {"date": "2016-01-28", "close": 0.15, "volume": 340000.0}, {"date": "2016-01-29", "close": 0.155, "volume": 167.0}, {"date": "2016-02-01", "close": 0.16, "volume": 107258.0}, {"date": "2016-02-02", "close": 0.16, "volume": 2742.0}, {"date": "2016-02-03", "close": 0.15, "volume": 85940.0}, {"date": "2016-02-04", "close": 0.15, "volume": 100000.0}, {"date": "2016-02-05", "close": 0.15, "volume": 70000.0}, {"date": "2016-02-09", "close": 0.145, "volume": 25667.0}, {"date": "2016-02-11", "close": 0.15, "volume": 60000.0}, {"date": "2016-02-15", "close": 0.14, "volume": 43515.0}, {"date": "2016-02-17", "close": 0.145, "volume": 121999.0}, {"date": "2016-02-19", "close": 0.14, "volume": 267258.0}, {"date": "2016-02-22", "close": 0.13, "volume": 27913.0}, {"date": "2016-02-23", "close": 0.15, "volume": 159500.0}, {"date": "2016-02-24", "close": 0.14, "volume": 88000.0}, {"date": "2016-02-25", "close": 0.14, "volume": 131346.0}, {"date": "2016-03-02", "close": 0.14, "volume": 1099.0}, {"date": "2016-03-03", "close": 0.15, "volume": 199635.0}, {"date": "2016-03-04", "close": 0.15, "volume": 145140.0}, {"date": "2016-03-08", "close": 0.2, "volume": 68000.0}, {"date": "2016-03-09", "close": 0.19, "volume": 113580.0}, {"date": "2016-03-10", "close": 0.23, "volume": 2817.0}, {"date": "2016-03-11", "close": 0.22, "volume": 1900.0}, {"date": "2016-03-15", "close": 0.205, "volume": 10000.0}, {"date": "2016-03-18", "close": 0.21, "volume": 13067.0}, {"date": "2016-03-21", "close": 0.19, "volume": 2217.0}, {"date": "2016-03-23", "close": 0.175, "volume": 3667.0}, {"date": "2016-03-24", "close": 0.205, "volume": 100000.0}, {"date": "2016-03-29", "close": 0.2, "volume": 7500.0}, {"date": "2016-04-04", "close": 0.195, "volume": 21933.0}, {"date": "2016-04-11", "close": 0.185, "volume": 50001.0}, {"date": "2016-04-12", "close": 0.21, "volume": 10000.0}, {"date": "2016-04-13", "close": 0.23, "volume": 111000.0}, {"date": "2016-04-14", "close": 0.25, "volume": 90146.0}, {"date": "2016-04-15", "close": 0.28, "volume": 88841.0}, {"date": "2016-04-18", "close": 0.28, "volume": 114841.0}, {"date": "2016-04-19", "close": 0.265, "volume": 178880.0}, {"date": "2016-04-20", "close": 0.28, "volume": 151168.0}, {"date": "2016-04-21", "close": 0.285, "volume": 211259.0}, {"date": "2016-04-22", "close": 0.27, "volume": 105850.0}, {"date": "2016-04-26", "close": 0.28, "volume": 55347.0}, {"date": "2016-04-28", "close": 0.265, "volume": 30925.0}, {"date": "2016-04-29", "close": 0.26, "volume": 154017.0}, {"date": "2016-05-02", "close": 0.27, "volume": 18700.0}, {"date": "2016-05-03", "close": 0.25, "volume": 227533.0}, {"date": "2016-05-04", "close": 0.24, "volume": 43316.0}, {"date": "2016-05-05", "close": 0.23, "volume": 191556.0}, {"date": "2016-05-06", "close": 0.235, "volume": 440325.0}, {"date": "2016-05-09", "close": 0.24, "volume": 64000.0}, {"date": "2016-05-10", "close": 0.25, "volume": 270000.0}, {"date": "2016-05-11", "close": 0.245, "volume": 150000.0}, {"date": "2016-05-12", "close": 0.25, "volume": 41000.0}, {"date": "2016-05-18", "close": 0.22, "volume": 67333.0}, {"date": "2016-05-19", "close": 0.22, "volume": 65000.0}, {"date": "2016-05-20", "close": 0.22, "volume": 41951.0}, {"date": "2016-05-23", "close": 0.205, "volume": 30000.0}, {"date": "2016-06-14", "close": 0.25, "volume": 119463.0}, {"date": "2016-06-15", "close": 0.25, "volume": 15000.0}, {"date": "2016-06-16", "close": 0.25, "volume": 20000.0}, {"date": "2016-06-17", "close": 0.25, "volume": 137317.0}, {"date": "2016-06-23", "close": 0.235, "volume": 14813.0}, {"date": "2016-06-24", "close": 0.235, "volume": 23537.0}, {"date": "2016-06-29", "close": 0.2, "volume": 12000.0}, {"date": "2016-07-07", "close": 0.22, "volume": 120.0}, {"date": "2016-07-11", "close": 0.25, "volume": 125453.0}, {"date": "2016-07-12", "close": 0.25, "volume": 1.0}, {"date": "2016-07-13", "close": 0.28, "volume": 18630.0}, {"date": "2016-07-14", "close": 0.25, "volume": 192396.0}, {"date": "2016-07-15", "close": 0.25, "volume": 62000.0}, {"date": "2016-07-18", "close": 0.23, "volume": 139000.0}, {"date": "2016-07-19", "close": 0.25, "volume": 17714.0}, {"date": "2016-07-20", "close": 0.25, "volume": 14400.0}, {"date": "2016-07-21", "close": 0.25, "volume": 145521.0}, {"date": "2016-07-29", "close": 0.22, "volume": 286434.0}, {"date": "2016-08-01", "close": 0.25, "volume": 13613.0}, {"date": "2016-08-02", "close": 0.23, "volume": 9500.0}, {"date": "2016-08-03", "close": 0.23, "volume": 105000.0}, {"date": "2016-08-08", "close": 0.25, "volume": 25000.0}, {"date": "2016-08-09", "close": 0.24, "volume": 20000.0}, {"date": "2016-08-10", "close": 0.24, "volume": 25887.0}, {"date": "2016-08-12", "close": 0.265, "volume": 8700.0}, {"date": "2016-08-15", "close": 0.275, "volume": 3300.0}, {"date": "2016-08-16", "close": 0.275, "volume": 40000.0}, {"date": "2016-08-17", "close": 0.25, "volume": 132212.0}, {"date": "2016-08-18", "close": 0.25, "volume": 7513.0}, {"date": "2016-08-19", "close": 0.28, "volume": 146036.0}, {"date": "2016-08-22", "close": 0.265, "volume": 31831.0}, {"date": "2016-08-23", "close": 0.25, "volume": 334633.0}, {"date": "2016-08-24", "close": 0.24, "volume": 95933.0}, {"date": "2016-09-01", "close": 0.27, "volume": 10000.0}, {"date": "2016-09-02", "close": 0.27, "volume": 95000.0}, {"date": "2016-09-05", "close": 0.245, "volume": 17243.0}, {"date": "2016-09-07", "close": 0.25, "volume": 299701.0}, {"date": "2016-09-09", "close": 0.26, "volume": 66360.0}, {"date": "2016-09-12", "close": 0.26, "volume": 5107.0}, {"date": "2016-09-14", "close": 0.245, "volume": 100000.0}, {"date": "2016-09-16", "close": 0.24, "volume": 106500.0}, {"date": "2016-09-20", "close": 0.23, "volume": 38393.0}, {"date": "2016-09-22", "close": 0.225, "volume": 76705.0}, {"date": "2016-09-23", "close": 0.27, "volume": 44444.0}, {"date": "2016-09-27", "close": 0.25, "volume": 20895.0}, {"date": "2016-09-28", "close": 0.23, "volume": 45979.0}, {"date": "2016-09-29", "close": 0.23, "volume": 10000.0}, {"date": "2016-10-03", "close": 0.285, "volume": 45450.0}, {"date": "2016-10-04", "close": 0.28, "volume": 20000.0}, {"date": "2016-10-05", "close": 0.285, "volume": 4100.0}, {"date": "2016-10-07", "close": 0.23, "volume": 100000.0}, {"date": "2016-10-13", "close": 0.25, "volume": 68450.0}, {"date": "2016-10-14", "close": 0.24, "volume": 163550.0}, {"date": "2016-10-17", "close": 0.235, "volume": 17000.0}, {"date": "2016-10-24", "close": 0.23, "volume": 16870.0}, {"date": "2016-10-25", "close": 0.22, "volume": 169450.0}, {"date": "2016-10-26", "close": 0.235, "volume": 141500.0}, {"date": "2016-10-27", "close": 0.235, "volume": 70333.0}, {"date": "2016-11-01", "close": 0.24, "volume": 72933.0}, {"date": "2016-11-02", "close": 0.24, "volume": 97067.0}, {"date": "2016-11-03", "close": 0.23, "volume": 151740.0}, {"date": "2016-11-07", "close": 0.24, "volume": 85000.0}, {"date": "2016-11-08", "close": 0.25, "volume": 40000.0}, {"date": "2016-11-09", "close": 0.26, "volume": 185000.0}, {"date": "2016-11-10", "close": 0.315, "volume": 860663.0}, {"date": "2016-11-11", "close": 0.37, "volume": 168336.0}, {"date": "2016-11-14", "close": 0.43, "volume": 967253.0}, {"date": "2016-11-15", "close": 0.36, "volume": 149762.0}, {"date": "2016-11-16", "close": 0.37, "volume": 124001.0}, {"date": "2016-11-17", "close": 0.375, "volume": 60555.0}, {"date": "2016-11-18", "close": 0.4, "volume": 141000.0}, {"date": "2016-11-21", "close": 0.44, "volume": 78000.0}, {"date": "2016-11-22", "close": 0.41, "volume": 108364.0}, {"date": "2016-11-23", "close": 0.38, "volume": 125321.0}, {"date": "2016-11-24", "close": 0.41, "volume": 637000.0}, {"date": "2016-11-25", "close": 0.425, "volume": 252215.0}, {"date": "2016-11-28", "close": 0.435, "volume": 154293.0}, {"date": "2016-11-29", "close": 0.47, "volume": 183430.0}, {"date": "2016-11-30", "close": 0.5, "volume": 1003840.0}, {"date": "2016-12-01", "close": 0.48, "volume": 518785.0}, {"date": "2016-12-02", "close": 0.5, "volume": 376534.0}, {"date": "2016-12-05", "close": 0.495, "volume": 90973.0}, {"date": "2016-12-06", "close": 0.485, "volume": 245971.0}, {"date": "2016-12-07", "close": 0.465, "volume": 304000.0}, {"date": "2016-12-08", "close": 0.47, "volume": 207520.0}, {"date": "2016-12-09", "close": 0.48, "volume": 194594.0}, {"date": "2016-12-12", "close": 0.485, "volume": 109140.0}, {"date": "2016-12-13", "close": 0.485, "volume": 72334.0}, {"date": "2016-12-14", "close": 0.5, "volume": 102016.0}, {"date": "2016-12-15", "close": 0.52, "volume": 112433.0}, {"date": "2016-12-16", "close": 0.495, "volume": 191349.0}, {"date": "2016-12-19", "close": 0.47, "volume": 270082.0}, {"date": "2016-12-20", "close": 0.465, "volume": 26907.0}, {"date": "2016-12-21", "close": 0.485, "volume": 278093.0}, {"date": "2016-12-22", "close": 0.455, "volume": 188364.0}, {"date": "2016-12-23", "close": 0.485, "volume": 140000.0}, {"date": "2016-12-28", "close": 0.49, "volume": 94347.0}, {"date": "2016-12-29", "close": 0.5, "volume": 186155.0}, {"date": "2016-12-30", "close": 0.5, "volume": 31649.0}, {"date": "2017-01-03", "close": 0.495, "volume": 29600.0}, {"date": "2017-01-04", "close": 0.48, "volume": 53730.0}, {"date": "2017-01-05", "close": 0.485, "volume": 54826.0}, {"date": "2017-01-06", "close": 0.47, "volume": 86500.0}, {"date": "2017-01-09", "close": 0.48, "volume": 3000.0}, {"date": "2017-01-10", "close": 0.5, "volume": 277134.0}, {"date": "2017-01-11", "close": 0.5, "volume": 197636.0}, {"date": "2017-01-12", "close": 0.58, "volume": 103897.0}, {"date": "2017-01-13", "close": 0.6, "volume": 326541.0}, {"date": "2017-01-16", "close": 0.75, "volume": 829345.0}, {"date": "2017-01-17", "close": 0.82, "volume": 471153.0}, {"date": "2017-01-18", "close": 0.77, "volume": 196971.0}, {"date": "2017-01-19", "close": 0.75, "volume": 404450.0}, {"date": "2017-01-20", "close": 0.8, "volume": 122490.0}, {"date": "2017-01-23", "close": 0.9, "volume": 633557.0}, {"date": "2017-01-24", "close": 1.06, "volume": 649332.0}, {"date": "2017-01-25", "close": 1.31, "volume": 1064280.0}, {"date": "2017-01-27", "close": 1.1, "volume": 511828.0}, {"date": "2017-01-30", "close": 1.145, "volume": 1280940.0}, {"date": "2017-01-31", "close": 1.25, "volume": 385223.0}, {"date": "2017-02-01", "close": 1.155, "volume": 292986.0}, {"date": "2017-02-02", "close": 1.07, "volume": 85045.0}, {"date": "2017-02-03", "close": 1.22, "volume": 219108.0}, {"date": "2017-02-06", "close": 1.16, "volume": 60315.0}, {"date": "2017-02-07", "close": 1.155, "volume": 19560.0}, {"date": "2017-02-08", "close": 1.16, "volume": 111568.0}, {"date": "2017-02-09", "close": 1.06, "volume": 187818.0}, {"date": "2017-02-10", "close": 1.15, "volume": 172456.0}, {"date": "2017-02-13", "close": 1.25, "volume": 356201.0}, {"date": "2017-02-14", "close": 1.445, "volume": 289865.0}, {"date": "2017-02-15", "close": 1.325, "volume": 117605.0}, {"date": "2017-02-16", "close": 1.3, "volume": 68246.0}, {"date": "2017-02-17", "close": 1.3, "volume": 241801.0}, {"date": "2017-02-20", "close": 1.22, "volume": 158742.0}, {"date": "2017-02-21", "close": 1.24, "volume": 156462.0}, {"date": "2017-02-22", "close": 1.1, "volume": 178742.0}, {"date": "2017-02-23", "close": 1.165, "volume": 232593.0}, {"date": "2017-02-24", "close": 1.1, "volume": 187085.0}, {"date": "2017-02-27", "close": 1.1, "volume": 28626.0}, {"date": "2017-02-28", "close": 1.0, "volume": 401937.0}, {"date": "2017-03-01", "close": 0.985, "volume": 35644.0}, {"date": "2017-03-02", "close": 1.04, "volume": 47662.0}, {"date": "2017-03-03", "close": 1.0, "volume": 124723.0}, {"date": "2017-03-06", "close": 1.01, "volume": 47332.0}, {"date": "2017-03-07", "close": 0.98, "volume": 39000.0}, {"date": "2017-03-08", "close": 0.98, "volume": 98587.0}, {"date": "2017-03-09", "close": 0.95, "volume": 106866.0}, {"date": "2017-03-10", "close": 0.86, "volume": 64980.0}, {"date": "2017-03-13", "close": 0.87, "volume": 77362.0}, {"date": "2017-03-14", "close": 1.0, "volume": 156861.0}, {"date": "2017-03-15", "close": 1.0, "volume": 49250.0}, {"date": "2017-03-16", "close": 0.98, "volume": 102022.0}, {"date": "2017-03-17", "close": 1.025, "volume": 142970.0}, {"date": "2017-03-20", "close": 1.01, "volume": 13349.0}, {"date": "2017-03-21", "close": 0.995, "volume": 34177.0}, {"date": "2017-03-22", "close": 0.96, "volume": 10000.0}, {"date": "2017-03-23", "close": 0.99, "volume": 12638.0}, {"date": "2017-03-24", "close": 0.99, "volume": 11903.0}, {"date": "2017-03-27", "close": 0.985, "volume": 78579.0}, {"date": "2017-03-28", "close": 0.955, "volume": 59310.0}, {"date": "2017-03-29", "close": 0.96, "volume": 56497.0}, {"date": "2017-03-30", "close": 0.96, "volume": 57263.0}, {"date": "2017-03-31", "close": 1.02, "volume": 75063.0}, {"date": "2017-04-03", "close": 0.99, "volume": 35671.0}, {"date": "2017-04-04", "close": 1.01, "volume": 76863.0}, {"date": "2017-04-05", "close": 1.02, "volume": 72855.0}, {"date": "2017-04-06", "close": 1.015, "volume": 79312.0}, {"date": "2017-04-07", "close": 1.19, "volume": 175381.0}, {"date": "2017-04-10", "close": 1.14, "volume": 10144.0}, {"date": "2017-04-11", "close": 1.18, "volume": 34174.0}, {"date": "2017-04-12", "close": 1.155, "volume": 7595.0}, {"date": "2017-04-13", "close": 1.1, "volume": 28547.0}, {"date": "2017-04-18", "close": 1.005, "volume": 184869.0}, {"date": "2017-04-19", "close": 0.905, "volume": 72800.0}, {"date": "2017-04-20", "close": 0.98, "volume": 30154.0}, {"date": "2017-04-21", "close": 1.0, "volume": 14059.0}, {"date": "2017-04-24", "close": 1.0, "volume": 6344.0}, {"date": "2017-04-26", "close": 0.98, "volume": 40827.0}, {"date": "2017-04-27", "close": 1.0, "volume": 22998.0}, {"date": "2017-04-28", "close": 0.975, "volume": 178299.0}, {"date": "2017-05-01", "close": 0.96, "volume": 50726.0}, {"date": "2017-05-02", "close": 0.96, "volume": 20.0}, {"date": "2017-05-03", "close": 0.93, "volume": 10.0}, {"date": "2017-05-04", "close": 0.98, "volume": 28189.0}, {"date": "2017-05-05", "close": 0.995, "volume": 35096.0}, {"date": "2017-05-08", "close": 0.98, "volume": 33269.0}, {"date": "2017-05-09", "close": 0.93, "volume": 19284.0}, {"date": "2017-05-10", "close": 0.935, "volume": 4578.0}, {"date": "2017-05-11", "close": 0.95, "volume": 139830.0}, {"date": "2017-05-15", "close": 0.925, "volume": 79240.0}, {"date": "2017-05-16", "close": 0.925, "volume": 33211.0}, {"date": "2017-05-17", "close": 0.92, "volume": 82582.0}, {"date": "2017-05-18", "close": 0.945, "volume": 164757.0}, {"date": "2017-05-19", "close": 0.92, "volume": 9266.0}, {"date": "2017-05-23", "close": 0.9, "volume": 4539.0}, {"date": "2017-05-24", "close": 0.88, "volume": 31799.0}, {"date": "2017-05-25", "close": 0.88, "volume": 97448.0}, {"date": "2017-05-26", "close": 0.9, "volume": 177042.0}, {"date": "2017-05-29", "close": 0.885, "volume": 7084.0}, {"date": "2017-05-30", "close": 0.885, "volume": 1600.0}, {"date": "2017-05-31", "close": 0.885, "volume": 3031.0}, {"date": "2017-06-01", "close": 0.835, "volume": 32979.0}, {"date": "2017-06-02", "close": 0.89, "volume": 20500.0}, {"date": "2017-06-05", "close": 0.86, "volume": 1730.0}, {"date": "2017-06-06", "close": 0.96, "volume": 2500.0}, {"date": "2017-06-07", "close": 1.0, "volume": 64592.0}, {"date": "2017-06-08", "close": 0.94, "volume": 20792.0}, {"date": "2017-06-09", "close": 0.93, "volume": 29703.0}, {"date": "2017-06-13", "close": 0.915, "volume": 4800.0}, {"date": "2017-06-14", "close": 0.915, "volume": 4063.0}, {"date": "2017-06-15", "close": 0.86, "volume": 88533.0}, {"date": "2017-06-16", "close": 0.915, "volume": 29050.0}, {"date": "2017-06-19", "close": 0.9, "volume": 10000.0}, {"date": "2017-06-21", "close": 0.91, "volume": 13.0}, {"date": "2017-06-23", "close": 0.95, "volume": 36773.0}, {"date": "2017-06-26", "close": 0.94, "volume": 3509.0}, {"date": "2017-06-27", "close": 0.94, "volume": 52051.0}, {"date": "2017-06-28", "close": 0.94, "volume": 38000.0}, {"date": "2017-06-29", "close": 0.98, "volume": 55320.0}, {"date": "2017-06-30", "close": 1.0, "volume": 87764.0}, {"date": "2017-07-03", "close": 1.0, "volume": 54558.0}, {"date": "2017-07-04", "close": 1.12, "volume": 195293.0}, {"date": "2017-07-05", "close": 1.08, "volume": 69784.0}, {"date": "2017-07-06", "close": 1.08, "volume": 28367.0}, {"date": "2017-07-07", "close": 1.08, "volume": 50000.0}, {"date": "2017-07-11", "close": 1.08, "volume": 55500.0}, {"date": "2017-07-12", "close": 1.095, "volume": 77271.0}, {"date": "2017-07-13", "close": 1.04, "volume": 165996.0}, {"date": "2017-07-17", "close": 1.05, "volume": 35300.0}, {"date": "2017-07-18", "close": 1.03, "volume": 109210.0}, {"date": "2017-07-19", "close": 1.07, "volume": 68904.0}, {"date": "2017-07-20", "close": 1.065, "volume": 31208.0}, {"date": "2017-07-21", "close": 1.06, "volume": 68070.0}, {"date": "2017-07-24", "close": 1.03, "volume": 218.0}, {"date": "2017-07-26", "close": 1.0, "volume": 15113.0}, {"date": "2017-07-27", "close": 1.02, "volume": 20065.0}, {"date": "2017-07-28", "close": 1.0, "volume": 88500.0}, {"date": "2017-07-31", "close": 1.0, "volume": 11913.0}, {"date": "2017-08-01", "close": 0.99, "volume": 22207.0}, {"date": "2017-08-02", "close": 0.97, "volume": 22793.0}, {"date": "2017-08-04", "close": 0.99, "volume": 2207.0}, {"date": "2017-08-07", "close": 0.99, "volume": 11500.0}, {"date": "2017-08-08", "close": 0.99, "volume": 4500.0}, {"date": "2017-08-09", "close": 1.02, "volume": 63595.0}, {"date": "2017-08-10", "close": 0.98, "volume": 71332.0}, {"date": "2017-08-14", "close": 0.98, "volume": 3000.0}, {"date": "2017-08-16", "close": 1.05, "volume": 2800.0}, {"date": "2017-08-17", "close": 1.0, "volume": 19330.0}, {"date": "2017-08-21", "close": 0.97, "volume": 57190.0}, {"date": "2017-08-22", "close": 0.99, "volume": 10085.0}, {"date": "2017-08-24", "close": 0.97, "volume": 11500.0}, {"date": "2017-08-25", "close": 0.99, "volume": 5000.0}, {"date": "2017-08-28", "close": 0.955, "volume": 44667.0}, {"date": "2017-08-29", "close": 1.05, "volume": 57340.0}, {"date": "2017-08-30", "close": 1.11, "volume": 80869.0}, {"date": "2017-08-31", "close": 1.04, "volume": 4647.0}, {"date": "2017-09-01", "close": 1.025, "volume": 14202.0}, {"date": "2017-09-04", "close": 1.01, "volume": 8786.0}, {"date": "2017-09-05", "close": 1.01, "volume": 10490.0}, {"date": "2017-09-06", "close": 1.0, "volume": 13597.0}, {"date": "2017-09-07", "close": 1.0, "volume": 1450.0}, {"date": "2017-09-08", "close": 1.055, "volume": 27318.0}, {"date": "2017-09-11", "close": 1.0, "volume": 29827.0}, {"date": "2017-09-12", "close": 1.02, "volume": 180471.0}, {"date": "2017-09-13", "close": 1.0, "volume": 42782.0}, {"date": "2017-09-14", "close": 1.03, "volume": 36909.0}, {"date": "2017-09-15", "close": 1.035, "volume": 31564.0}, {"date": "2017-09-18", "close": 1.005, "volume": 56995.0}, {"date": "2017-09-19", "close": 1.0, "volume": 50000.0}, {"date": "2017-09-20", "close": 0.995, "volume": 15465.0}, {"date": "2017-09-22", "close": 1.0, "volume": 13036.0}, {"date": "2017-09-25", "close": 1.0, "volume": 9933.0}, {"date": "2017-09-26", "close": 1.02, "volume": 4908.0}, {"date": "2017-09-27", "close": 1.015, "volume": 31898.0}, {"date": "2017-09-29", "close": 1.015, "volume": 5000.0}, {"date": "2017-10-02", "close": 0.99, "volume": 40602.0}, {"date": "2017-10-03", "close": 0.99, "volume": 5908.0}, {"date": "2017-10-04", "close": 1.0, "volume": 43990.0}, {"date": "2017-10-05", "close": 1.015, "volume": 23426.0}, {"date": "2017-10-06", "close": 1.0, "volume": 64447.0}, {"date": "2017-10-09", "close": 0.99, "volume": 60000.0}, {"date": "2017-10-10", "close": 1.0, "volume": 28886.0}, {"date": "2017-10-11", "close": 1.0, "volume": 56416.0}, {"date": "2017-10-12", "close": 1.01, "volume": 58455.0}, {"date": "2017-10-13", "close": 1.02, "volume": 20800.0}, {"date": "2017-10-16", "close": 1.17, "volume": 141575.0}, {"date": "2017-10-17", "close": 1.34, "volume": 169257.0}, {"date": "2017-10-18", "close": 1.17, "volume": 235046.0}, {"date": "2017-10-19", "close": 1.175, "volume": 176397.0}, {"date": "2017-10-20", "close": 1.13, "volume": 101915.0}, {"date": "2017-10-23", "close": 1.085, "volume": 59000.0}, {"date": "2017-10-24", "close": 1.095, "volume": 74773.0}, {"date": "2017-10-25", "close": 1.05, "volume": 334902.0}, {"date": "2017-10-26", "close": 1.07, "volume": 85966.0}, {"date": "2017-10-27", "close": 1.07, "volume": 23146.0}, {"date": "2017-10-30", "close": 1.085, "volume": 33430.0}, {"date": "2017-10-31", "close": 1.07, "volume": 106713.0}, {"date": "2017-11-01", "close": 1.06, "volume": 23788.0}, {"date": "2017-11-02", "close": 1.05, "volume": 24017.0}, {"date": "2017-11-03", "close": 1.065, "volume": 76376.0}, {"date": "2017-11-06", "close": 1.135, "volume": 172024.0}, {"date": "2017-11-07", "close": 1.135, "volume": 71788.0}, {"date": "2017-11-08", "close": 1.115, "volume": 70478.0}, {"date": "2017-11-09", "close": 1.21, "volume": 239571.0}, {"date": "2017-11-10", "close": 1.355, "volume": 253482.0}, {"date": "2017-11-13", "close": 1.36, "volume": 80794.0}, {"date": "2017-11-14", "close": 1.25, "volume": 68936.0}, {"date": "2017-11-15", "close": 1.21, "volume": 120694.0}, {"date": "2017-11-16", "close": 1.295, "volume": 12500.0}, {"date": "2017-11-17", "close": 1.38, "volume": 119920.0}, {"date": "2017-11-20", "close": 1.4, "volume": 146487.0}, {"date": "2017-11-21", "close": 1.54, "volume": 198853.0}, {"date": "2017-11-22", "close": 1.54, "volume": 79186.0}, {"date": "2017-11-23", "close": 1.52, "volume": 111710.0}, {"date": "2017-11-24", "close": 1.49, "volume": 38832.0}, {"date": "2017-11-27", "close": 1.49, "volume": 48313.0}, {"date": "2017-11-28", "close": 1.49, "volume": 41564.0}, {"date": "2017-11-29", "close": 1.45, "volume": 39979.0}, {"date": "2017-12-01", "close": 1.35, "volume": 51009.0}, {"date": "2017-12-04", "close": 1.4, "volume": 10030.0}, {"date": "2017-12-05", "close": 1.45, "volume": 46788.0}, {"date": "2017-12-06", "close": 1.285, "volume": 57973.0}, {"date": "2017-12-07", "close": 1.35, "volume": 42842.0}, {"date": "2017-12-08", "close": 1.415, "volume": 5991.0}, {"date": "2017-12-11", "close": 1.35, "volume": 83769.0}, {"date": "2017-12-12", "close": 1.345, "volume": 46290.0}, {"date": "2017-12-13", "close": 1.285, "volume": 62689.0}, {"date": "2017-12-14", "close": 1.465, "volume": 193172.0}, {"date": "2017-12-15", "close": 1.33, "volume": 163496.0}, {"date": "2017-12-18", "close": 1.34, "volume": 56981.0}, {"date": "2017-12-19", "close": 1.42, "volume": 138219.0}, {"date": "2017-12-20", "close": 1.32, "volume": 102018.0}, {"date": "2017-12-21", "close": 1.46, "volume": 125910.0}, {"date": "2017-12-22", "close": 1.47, "volume": 52594.0}, {"date": "2017-12-27", "close": 1.425, "volume": 700.0}, {"date": "2017-12-28", "close": 1.43, "volume": 56229.0}, {"date": "2017-12-29", "close": 1.45, "volume": 39228.0}, {"date": "2018-01-02", "close": 1.415, "volume": 22027.0}, {"date": "2018-01-03", "close": 1.445, "volume": 10516.0}, {"date": "2018-01-04", "close": 1.445, "volume": 22600.0}, {"date": "2018-01-05", "close": 1.475, "volume": 43743.0}, {"date": "2018-01-08", "close": 1.445, "volume": 32351.0}, {"date": "2018-01-09", "close": 1.5, "volume": 61067.0}, {"date": "2018-01-10", "close": 1.45, "volume": 47350.0}, {"date": "2018-01-11", "close": 1.43, "volume": 25668.0}, {"date": "2018-01-12", "close": 1.42, "volume": 30193.0}, {"date": "2018-01-15", "close": 1.47, "volume": 57984.0}, {"date": "2018-01-16", "close": 1.55, "volume": 140802.0}, {"date": "2018-01-17", "close": 1.52, "volume": 174349.0}, {"date": "2018-01-18", "close": 1.485, "volume": 54810.0}, {"date": "2018-01-19", "close": 1.435, "volume": 123630.0}, {"date": "2018-01-22", "close": 1.415, "volume": 7531.0}, {"date": "2018-01-23", "close": 1.42, "volume": 2344.0}, {"date": "2018-01-24", "close": 1.425, "volume": 79301.0}, {"date": "2018-01-25", "close": 1.4, "volume": 21648.0}, {"date": "2018-01-29", "close": 1.49, "volume": 92661.0}, {"date": "2018-01-30", "close": 1.455, "volume": 28206.0}, {"date": "2018-01-31", "close": 1.39, "volume": 111744.0}, {"date": "2018-02-01", "close": 1.4, "volume": 64213.0}, {"date": "2018-02-02", "close": 1.41, "volume": 113914.0}, {"date": "2018-02-05", "close": 1.39, "volume": 140721.0}, {"date": "2018-02-06", "close": 1.26, "volume": 82686.0}, {"date": "2018-02-07", "close": 1.335, "volume": 28736.0}, {"date": "2018-02-08", "close": 1.34, "volume": 16609.0}, {"date": "2018-02-09", "close": 1.33, "volume": 19004.0}, {"date": "2018-02-12", "close": 1.37, "volume": 81215.0}, {"date": "2018-02-13", "close": 1.35, "volume": 67138.0}, {"date": "2018-02-14", "close": 1.3, "volume": 4118.0}, {"date": "2018-02-15", "close": 1.33, "volume": 35087.0}, {"date": "2018-02-16", "close": 1.28, "volume": 59184.0}, {"date": "2018-02-19", "close": 1.51, "volume": 256782.0}, {"date": "2018-02-20", "close": 1.565, "volume": 229739.0}, {"date": "2018-02-21", "close": 1.505, "volume": 300285.0}, {"date": "2018-02-22", "close": 1.59, "volume": 283956.0}, {"date": "2018-02-23", "close": 1.38, "volume": 503521.0}, {"date": "2018-02-26", "close": 1.3, "volume": 250234.0}, {"date": "2018-02-27", "close": 1.27, "volume": 167504.0}, {"date": "2018-02-28", "close": 1.3, "volume": 127486.0}, {"date": "2018-03-01", "close": 1.32, "volume": 106149.0}, {"date": "2018-03-02", "close": 1.32, "volume": 94074.0}, {"date": "2018-03-05", "close": 1.285, "volume": 155935.0}, {"date": "2018-03-06", "close": 1.25, "volume": 176876.0}, {"date": "2018-03-07", "close": 1.24, "volume": 123411.0}, {"date": "2018-03-08", "close": 1.17, "volume": 229918.0}, {"date": "2018-03-09", "close": 1.185, "volume": 100175.0}, {"date": "2018-03-12", "close": 1.205, "volume": 51162.0}, {"date": "2018-03-13", "close": 1.32, "volume": 74144.0}, {"date": "2018-03-14", "close": 1.265, "volume": 80181.0}, {"date": "2018-03-15", "close": 1.245, "volume": 154803.0}, {"date": "2018-03-16", "close": 1.23, "volume": 77704.0}, {"date": "2018-03-19", "close": 1.19, "volume": 115182.0}, {"date": "2018-03-20", "close": 1.18, "volume": 94565.0}, {"date": "2018-03-21", "close": 1.23, "volume": 57891.0}, {"date": "2018-03-22", "close": 1.24, "volume": 8083.0}, {"date": "2018-03-23", "close": 1.24, "volume": 154823.0}, {"date": "2018-03-26", "close": 1.215, "volume": 232156.0}, {"date": "2018-03-27", "close": 1.19, "volume": 70142.0}, {"date": "2018-03-28", "close": 1.19, "volume": 57268.0}, {"date": "2018-03-29", "close": 1.175, "volume": 87479.0}, {"date": "2018-04-03", "close": 1.285, "volume": 56901.0}, {"date": "2018-04-04", "close": 1.26, "volume": 50061.0}, {"date": "2018-04-05", "close": 1.285, "volume": 42195.0}, {"date": "2018-04-06", "close": 1.185, "volume": 74941.0}, {"date": "2018-04-09", "close": 1.22, "volume": 20600.0}, {"date": "2018-04-10", "close": 1.21, "volume": 57661.0}, {"date": "2018-04-11", "close": 1.245, "volume": 7011.0}, {"date": "2018-04-12", "close": 1.23, "volume": 36996.0}, {"date": "2018-04-13", "close": 1.21, "volume": 47575.0}, {"date": "2018-04-16", "close": 1.17, "volume": 136241.0}, {"date": "2018-04-17", "close": 1.19, "volume": 8600.0}, {"date": "2018-04-18", "close": 1.21, "volume": 69818.0}, {"date": "2018-04-19", "close": 1.19, "volume": 127465.0}, {"date": "2018-04-20", "close": 1.19, "volume": 26799.0}, {"date": "2018-04-23", "close": 1.21, "volume": 147123.0}, {"date": "2018-04-24", "close": 1.31, "volume": 92290.0}, {"date": "2018-04-26", "close": 1.32, "volume": 151093.0}, {"date": "2018-04-27", "close": 1.27, "volume": 81056.0}, {"date": "2018-04-30", "close": 1.41, "volume": 160633.0}, {"date": "2018-05-01", "close": 1.3, "volume": 155712.0}, {"date": "2018-05-02", "close": 1.3, "volume": 61850.0}, {"date": "2018-05-03", "close": 1.355, "volume": 23122.0}, {"date": "2018-05-04", "close": 1.39, "volume": 71464.0}, {"date": "2018-05-07", "close": 1.345, "volume": 98246.0}, {"date": "2018-05-08", "close": 1.33, "volume": 58637.0}, {"date": "2018-05-09", "close": 1.33, "volume": 90587.0}, {"date": "2018-05-10", "close": 1.35, "volume": 116820.0}, {"date": "2018-05-11", "close": 1.37, "volume": 15051.0}, {"date": "2018-05-14", "close": 1.34, "volume": 86441.0}, {"date": "2018-05-15", "close": 1.32, "volume": 68674.0}, {"date": "2018-05-16", "close": 1.305, "volume": 109942.0}, {"date": "2018-05-17", "close": 1.375, "volume": 143344.0}, {"date": "2018-05-18", "close": 1.375, "volume": 77177.0}, {"date": "2018-05-21", "close": 1.325, "volume": 39199.0}, {"date": "2018-05-22", "close": 1.34, "volume": 56218.0}, {"date": "2018-05-23", "close": 1.36, "volume": 79804.0}, {"date": "2018-05-24", "close": 1.33, "volume": 108931.0}, {"date": "2018-05-25", "close": 1.495, "volume": 295587.0}, {"date": "2018-05-28", "close": 1.5, "volume": 486151.0}, {"date": "2018-05-29", "close": 1.5, "volume": 185677.0}, {"date": "2018-05-30", "close": 1.46, "volume": 121020.0}, {"date": "2018-05-31", "close": 1.45, "volume": 60569.0}, {"date": "2018-06-01", "close": 1.42, "volume": 77471.0}, {"date": "2018-06-04", "close": 1.43, "volume": 61618.0}, {"date": "2018-06-05", "close": 1.455, "volume": 26164.0}, {"date": "2018-06-06", "close": 1.45, "volume": 153480.0}, {"date": "2018-06-07", "close": 1.415, "volume": 81360.0}, {"date": "2018-06-08", "close": 1.42, "volume": 37857.0}, {"date": "2018-06-12", "close": 1.41, "volume": 48591.0}, {"date": "2018-06-13", "close": 1.4, "volume": 105688.0}, {"date": "2018-06-14", "close": 1.37, "volume": 177836.0}, {"date": "2018-06-15", "close": 1.48, "volume": 136814.0}, {"date": "2018-06-18", "close": 1.485, "volume": 345287.0}, {"date": "2018-06-19", "close": 1.43, "volume": 512797.0}, {"date": "2018-06-20", "close": 1.37, "volume": 114676.0}, {"date": "2018-06-21", "close": 1.375, "volume": 132811.0}, {"date": "2018-06-22", "close": 1.365, "volume": 24189.0}, {"date": "2018-06-25", "close": 1.32, "volume": 134512.0}, {"date": "2018-06-26", "close": 1.28, "volume": 169986.0}, {"date": "2018-06-27", "close": 1.3, "volume": 106036.0}, {"date": "2018-06-28", "close": 1.31, "volume": 4972.0}, {"date": "2018-06-29", "close": 1.33, "volume": 54635.0}, {"date": "2018-07-02", "close": 1.33, "volume": 49806.0}, {"date": "2018-07-03", "close": 1.36, "volume": 36374.0}, {"date": "2018-07-04", "close": 1.31, "volume": 36031.0}, {"date": "2018-07-05", "close": 1.29, "volume": 205814.0}, {"date": "2018-07-06", "close": 1.285, "volume": 51760.0}, {"date": "2018-07-09", "close": 1.3, "volume": 10250.0}, {"date": "2018-07-10", "close": 1.3, "volume": 92727.0}, {"date": "2018-07-11", "close": 1.325, "volume": 78434.0}, {"date": "2018-07-12", "close": 1.35, "volume": 4813.0}, {"date": "2018-07-13", "close": 1.34, "volume": 19702.0}, {"date": "2018-07-16", "close": 1.33, "volume": 36308.0}, {"date": "2018-07-17", "close": 1.3, "volume": 26195.0}, {"date": "2018-07-18", "close": 1.32, "volume": 29002.0}, {"date": "2018-07-19", "close": 1.33, "volume": 39648.0}, {"date": "2018-07-20", "close": 1.36, "volume": 36802.0}, {"date": "2018-07-23", "close": 1.36, "volume": 48186.0}, {"date": "2018-07-24", "close": 1.38, "volume": 118490.0}, {"date": "2018-07-25", "close": 1.43, "volume": 92938.0}, {"date": "2018-07-26", "close": 1.49, "volume": 147625.0}, {"date": "2018-07-27", "close": 1.425, "volume": 118742.0}, {"date": "2018-07-30", "close": 1.42, "volume": 62309.0}, {"date": "2018-07-31", "close": 1.38, "volume": 56309.0}, {"date": "2018-08-01", "close": 1.4, "volume": 19707.0}, {"date": "2018-08-02", "close": 1.405, "volume": 78258.0}, {"date": "2018-08-03", "close": 1.36, "volume": 19715.0}, {"date": "2018-08-06", "close": 1.4, "volume": 25200.0}, {"date": "2018-08-07", "close": 1.41, "volume": 50075.0}, {"date": "2018-08-08", "close": 1.39, "volume": 1500.0}, {"date": "2018-08-09", "close": 1.38, "volume": 34480.0}, {"date": "2018-08-10", "close": 1.445, "volume": 39675.0}, {"date": "2018-08-13", "close": 1.44, "volume": 1241.0}, {"date": "2018-08-14", "close": 1.415, "volume": 51260.0}, {"date": "2018-08-15", "close": 1.375, "volume": 100808.0}, {"date": "2018-08-16", "close": 1.34, "volume": 62339.0}, {"date": "2018-08-17", "close": 1.305, "volume": 16474.0}, {"date": "2018-08-20", "close": 1.35, "volume": 17890.0}, {"date": "2018-08-21", "close": 1.35, "volume": 104965.0}, {"date": "2018-08-22", "close": 1.32, "volume": 35801.0}, {"date": "2018-08-23", "close": 1.31, "volume": 45760.0}, {"date": "2018-08-24", "close": 1.33, "volume": 4000.0}, {"date": "2018-08-27", "close": 1.33, "volume": 19734.0}, {"date": "2018-08-30", "close": 1.31, "volume": 17975.0}, {"date": "2018-08-31", "close": 1.31, "volume": 21468.0}, {"date": "2018-09-04", "close": 1.33, "volume": 28536.0}, {"date": "2018-09-05", "close": 1.31, "volume": 23455.0}, {"date": "2018-09-06", "close": 1.26, "volume": 38762.0}, {"date": "2018-09-07", "close": 1.27, "volume": 42492.0}, {"date": "2018-09-10", "close": 1.275, "volume": 36722.0}, {"date": "2018-09-11", "close": 1.29, "volume": 407.0}, {"date": "2018-09-12", "close": 1.335, "volume": 4900.0}, {"date": "2018-09-13", "close": 1.36, "volume": 52355.0}, {"date": "2018-09-14", "close": 1.37, "volume": 326935.0}, {"date": "2018-09-17", "close": 1.3, "volume": 59616.0}, {"date": "2018-09-21", "close": 1.28, "volume": 20766.0}, {"date": "2018-09-24", "close": 1.27, "volume": 29000.0}, {"date": "2018-09-25", "close": 1.275, "volume": 23967.0}, {"date": "2018-09-26", "close": 1.3, "volume": 45906.0}, {"date": "2018-09-27", "close": 1.305, "volume": 28694.0}, {"date": "2018-09-28", "close": 1.35, "volume": 17289.0}, {"date": "2018-10-02", "close": 1.35, "volume": 1211.0}, {"date": "2018-10-04", "close": 1.295, "volume": 17264.0}, {"date": "2018-10-05", "close": 1.34, "volume": 31489.0}, {"date": "2018-10-08", "close": 1.375, "volume": 37707.0}, {"date": "2018-10-09", "close": 1.29, "volume": 85334.0}, {"date": "2018-10-10", "close": 1.3, "volume": 3911.0}, {"date": "2018-10-11", "close": 1.305, "volume": 14266.0}, {"date": "2018-10-12", "close": 1.29, "volume": 12662.0}, {"date": "2018-10-15", "close": 1.28, "volume": 20606.0}, {"date": "2018-10-18", "close": 1.27, "volume": 425.0}, {"date": "2018-10-22", "close": 1.28, "volume": 26949.0}, {"date": "2018-10-23", "close": 1.3, "volume": 13942.0}, {"date": "2018-10-24", "close": 1.25, "volume": 31633.0}, {"date": "2018-10-25", "close": 1.25, "volume": 15000.0}, {"date": "2018-10-26", "close": 1.205, "volume": 5200.0}, {"date": "2018-10-29", "close": 1.3, "volume": 68706.0}, {"date": "2018-10-30", "close": 1.24, "volume": 42895.0}, {"date": "2018-10-31", "close": 1.275, "volume": 5405.0}, {"date": "2018-11-01", "close": 1.245, "volume": 33550.0}, {"date": "2018-11-02", "close": 1.275, "volume": 15786.0}, {"date": "2018-11-06", "close": 1.28, "volume": 18383.0}, {"date": "2018-11-07", "close": 1.275, "volume": 20572.0}, {"date": "2018-11-08", "close": 1.32, "volume": 60088.0}, {"date": "2018-11-09", "close": 1.35, "volume": 8888.0}, {"date": "2018-11-12", "close": 1.32, "volume": 79635.0}, {"date": "2018-11-13", "close": 1.345, "volume": 43678.0}, {"date": "2018-11-14", "close": 1.275, "volume": 74019.0}, {"date": "2018-11-15", "close": 1.28, "volume": 16950.0}, {"date": "2018-11-16", "close": 1.33, "volume": 25000.0}, {"date": "2018-11-19", "close": 1.29, "volume": 53404.0}, {"date": "2018-11-20", "close": 1.28, "volume": 24269.0}, {"date": "2018-11-21", "close": 1.225, "volume": 81225.0}, {"date": "2018-11-22", "close": 1.25, "volume": 48143.0}, {"date": "2018-11-23", "close": 1.25, "volume": 55100.0}, {"date": "2018-11-26", "close": 1.25, "volume": 30192.0}, {"date": "2018-11-27", "close": 1.185, "volume": 69666.0}, {"date": "2018-11-28", "close": 1.2, "volume": 66172.0}, {"date": "2018-11-29", "close": 1.255, "volume": 133876.0}, {"date": "2018-12-03", "close": 1.255, "volume": 50449.0}, {"date": "2018-12-04", "close": 1.255, "volume": 15873.0}, {"date": "2018-12-05", "close": 1.22, "volume": 6622.0}, {"date": "2018-12-07", "close": 1.205, "volume": 3480.0}, {"date": "2018-12-10", "close": 1.18, "volume": 74808.0}, {"date": "2018-12-11", "close": 1.19, "volume": 29541.0}, {"date": "2018-12-12", "close": 1.16, "volume": 39211.0}, {"date": "2018-12-13", "close": 1.175, "volume": 30077.0}, {"date": "2018-12-14", "close": 1.175, "volume": 7266.0}, {"date": "2018-12-17", "close": 1.23, "volume": 7855.0}, {"date": "2018-12-18", "close": 1.14, "volume": 63795.0}, {"date": "2018-12-19", "close": 1.13, "volume": 18977.0}, {"date": "2018-12-20", "close": 1.12, "volume": 5200.0}, {"date": "2018-12-21", "close": 1.1, "volume": 34230.0}, {"date": "2018-12-24", "close": 1.1, "volume": 3767.0}, {"date": "2018-12-27", "close": 1.1, "volume": 52841.0}, {"date": "2018-12-28", "close": 1.02, "volume": 153673.0}, {"date": "2018-12-31", "close": 1.11, "volume": 46935.0}, {"date": "2019-01-02", "close": 1.145, "volume": 51881.0}, {"date": "2019-01-03", "close": 1.17, "volume": 1000.0}, {"date": "2019-01-04", "close": 1.15, "volume": 4000.0}, {"date": "2019-01-07", "close": 1.145, "volume": 31698.0}, {"date": "2019-01-08", "close": 1.16, "volume": 2604.0}, {"date": "2019-01-09", "close": 1.2, "volume": 21251.0}, {"date": "2019-01-10", "close": 1.2, "volume": 10916.0}, {"date": "2019-01-14", "close": 1.17, "volume": 4682.0}, {"date": "2019-01-15", "close": 1.15, "volume": 33133.0}, {"date": "2019-01-16", "close": 1.145, "volume": 17429.0}, {"date": "2019-01-17", "close": 1.185, "volume": 57450.0}, {"date": "2019-01-21", "close": 1.12, "volume": 9078.0}, {"date": "2019-01-23", "close": 1.12, "volume": 4347.0}, {"date": "2019-01-24", "close": 1.2, "volume": 128309.0}, {"date": "2019-01-25", "close": 1.44, "volume": 221542.0}, {"date": "2019-01-29", "close": 1.4, "volume": 113968.0}, {"date": "2019-01-30", "close": 1.345, "volume": 69345.0}, {"date": "2019-01-31", "close": 1.45, "volume": 285089.0}, {"date": "2019-02-01", "close": 1.45, "volume": 149265.0}, {"date": "2019-02-04", "close": 1.47, "volume": 95432.0}, {"date": "2019-02-05", "close": 1.42, "volume": 124059.0}, {"date": "2019-02-06", "close": 1.52, "volume": 250731.0}, {"date": "2019-02-07", "close": 1.57, "volume": 223425.0}, {"date": "2019-02-08", "close": 1.505, "volume": 169175.0}, {"date": "2019-02-11", "close": 1.525, "volume": 53708.0}, {"date": "2019-02-12", "close": 1.545, "volume": 68208.0}, {"date": "2019-02-13", "close": 1.52, "volume": 81182.0}, {"date": "2019-02-14", "close": 1.53, "volume": 220858.0}, {"date": "2019-02-15", "close": 1.53, "volume": 186215.0}, {"date": "2019-02-18", "close": 1.53, "volume": 22233.0}, {"date": "2019-02-19", "close": 1.5, "volume": 44614.0}, {"date": "2019-02-20", "close": 1.585, "volume": 299939.0}, {"date": "2019-02-21", "close": 1.565, "volume": 42383.0}, {"date": "2019-02-22", "close": 1.58, "volume": 91139.0}, {"date": "2019-02-25", "close": 1.73, "volume": 438908.0}, {"date": "2019-02-26", "close": 1.76, "volume": 278898.0}, {"date": "2019-02-27", "close": 1.795, "volume": 18262.0}, {"date": "2019-02-28", "close": 1.74, "volume": 125072.0}, {"date": "2019-03-01", "close": 1.855, "volume": 346141.0}, {"date": "2019-03-04", "close": 2.0, "volume": 299603.0}, {"date": "2019-03-05", "close": 1.9, "volume": 194428.0}, {"date": "2019-03-06", "close": 1.87, "volume": 174681.0}, {"date": "2019-03-07", "close": 1.81, "volume": 78648.0}, {"date": "2019-03-08", "close": 1.865, "volume": 155858.0}, {"date": "2019-03-11", "close": 1.84, "volume": 43028.0}, {"date": "2019-03-12", "close": 1.9, "volume": 54617.0}, {"date": "2019-03-13", "close": 1.88, "volume": 78734.0}, {"date": "2019-03-14", "close": 1.98, "volume": 281024.0}, {"date": "2019-03-15", "close": 1.96, "volume": 58992.0}, {"date": "2019-03-18", "close": 1.99, "volume": 314844.0}, {"date": "2019-03-19", "close": 2.02, "volume": 505476.0}, {"date": "2019-03-20", "close": 2.12, "volume": 1223895.0}, {"date": "2019-03-21", "close": 2.05, "volume": 607326.0}, {"date": "2019-03-22", "close": 2.05, "volume": 140917.0}, {"date": "2019-03-25", "close": 2.01, "volume": 398732.0}, {"date": "2019-03-26", "close": 2.0, "volume": 216896.0}, {"date": "2019-03-27", "close": 2.02, "volume": 256282.0}, {"date": "2019-03-28", "close": 2.01, "volume": 106754.0}, {"date": "2019-03-29", "close": 2.16, "volume": 208130.0}, {"date": "2019-04-01", "close": 2.27, "volume": 215879.0}, {"date": "2019-04-02", "close": 2.15, "volume": 279886.0}, {"date": "2019-04-03", "close": 2.2, "volume": 300053.0}, {"date": "2019-04-04", "close": 2.31, "volume": 199610.0}, {"date": "2019-04-05", "close": 2.42, "volume": 253285.0}, {"date": "2019-04-08", "close": 2.53, "volume": 534320.0}, {"date": "2019-04-09", "close": 2.33, "volume": 387612.0}, {"date": "2019-04-10", "close": 2.23, "volume": 616282.0}, {"date": "2019-04-11", "close": 2.31, "volume": 196407.0}, {"date": "2019-04-12", "close": 2.43, "volume": 474746.0}, {"date": "2019-04-15", "close": 2.35, "volume": 273588.0}, {"date": "2019-04-16", "close": 2.35, "volume": 601142.0}, {"date": "2019-04-17", "close": 2.24, "volume": 612176.0}, {"date": "2019-04-18", "close": 2.27, "volume": 199074.0}, {"date": "2019-04-23", "close": 2.21, "volume": 750581.0}, {"date": "2019-04-24", "close": 2.26, "volume": 274729.0}, {"date": "2019-04-26", "close": 2.26, "volume": 140497.0}, {"date": "2019-04-29", "close": 2.27, "volume": 178911.0}, {"date": "2019-04-30", "close": 2.22, "volume": 118820.0}, {"date": "2019-05-01", "close": 2.28, "volume": 172362.0}, {"date": "2019-05-02", "close": 2.27, "volume": 194725.0}, {"date": "2019-05-03", "close": 2.25, "volume": 127052.0}, {"date": "2019-05-06", "close": 2.27, "volume": 199305.0}, {"date": "2019-05-07", "close": 2.38, "volume": 161441.0}, {"date": "2019-05-08", "close": 2.4, "volume": 212849.0}, {"date": "2019-05-09", "close": 2.4, "volume": 246969.0}, {"date": "2019-05-10", "close": 2.4, "volume": 264511.0}, {"date": "2019-05-13", "close": 2.43, "volume": 1113160.0}, {"date": "2019-05-14", "close": 2.45, "volume": 483626.0}, {"date": "2019-05-15", "close": 2.49, "volume": 146084.0}, {"date": "2019-05-16", "close": 2.6, "volume": 1685439.0}, {"date": "2019-05-17", "close": 2.81, "volume": 1450123.0}, {"date": "2019-05-20", "close": 2.88, "volume": 466903.0}, {"date": "2019-05-21", "close": 2.92, "volume": 392532.0}, {"date": "2019-05-22", "close": 2.88, "volume": 395912.0}, {"date": "2019-05-23", "close": 2.9, "volume": 196953.0}, {"date": "2019-05-24", "close": 2.82, "volume": 280796.0}, {"date": "2019-05-27", "close": 2.9, "volume": 461187.0}, {"date": "2019-05-28", "close": 3.1, "volume": 747683.0}, {"date": "2019-05-29", "close": 3.06, "volume": 253144.0}, {"date": "2019-05-30", "close": 3.2, "volume": 2338168.0}, {"date": "2019-05-31", "close": 3.18, "volume": 1141815.0}, {"date": "2019-06-03", "close": 3.03, "volume": 447118.0}, {"date": "2019-06-04", "close": 2.94, "volume": 852652.0}, {"date": "2019-06-05", "close": 3.02, "volume": 418216.0}, {"date": "2019-06-06", "close": 3.0, "volume": 374453.0}, {"date": "2019-06-07", "close": 2.93, "volume": 303321.0}, {"date": "2019-06-11", "close": 2.87, "volume": 209860.0}, {"date": "2019-06-12", "close": 2.99, "volume": 462989.0}, {"date": "2019-06-13", "close": 3.09, "volume": 516745.0}, {"date": "2019-06-14", "close": 3.24, "volume": 531475.0}, {"date": "2019-06-17", "close": 3.12, "volume": 459788.0}, {"date": "2019-06-18", "close": 3.21, "volume": 265280.0}, {"date": "2019-06-19", "close": 3.29, "volume": 601110.0}, {"date": "2019-06-20", "close": 3.25, "volume": 243278.0}, {"date": "2019-06-21", "close": 3.2, "volume": 350465.0}, {"date": "2019-06-24", "close": 3.1, "volume": 322449.0}, {"date": "2019-06-25", "close": 3.14, "volume": 122680.0}, {"date": "2019-06-26", "close": 2.98, "volume": 365861.0}, {"date": "2019-06-27", "close": 3.05, "volume": 337050.0}, {"date": "2019-06-28", "close": 3.01, "volume": 259510.0}, {"date": "2019-07-01", "close": 3.09, "volume": 1665783.0}, {"date": "2019-07-02", "close": 3.15, "volume": 244456.0}, {"date": "2019-07-03", "close": 3.11, "volume": 132569.0}, {"date": "2019-07-04", "close": 3.1, "volume": 239296.0}, {"date": "2019-07-05", "close": 3.04, "volume": 265122.0}, {"date": "2019-07-08", "close": 2.88, "volume": 647513.0}, {"date": "2019-07-09", "close": 2.89, "volume": 740549.0}, {"date": "2019-07-10", "close": 2.94, "volume": 142790.0}, {"date": "2019-07-11", "close": 2.95, "volume": 412858.0}, {"date": "2019-07-12", "close": 2.91, "volume": 169733.0}, {"date": "2019-07-15", "close": 2.8, "volume": 183732.0}, {"date": "2019-07-16", "close": 2.86, "volume": 396350.0}, {"date": "2019-07-17", "close": 2.84, "volume": 361097.0}, {"date": "2019-07-18", "close": 2.89, "volume": 139918.0}, {"date": "2019-07-19", "close": 2.98, "volume": 268252.0}, {"date": "2019-07-22", "close": 3.05, "volume": 180956.0}, {"date": "2019-07-23", "close": 3.08, "volume": 201703.0}, {"date": "2019-07-24", "close": 3.03, "volume": 230709.0}, {"date": "2019-07-25", "close": 2.92, "volume": 321913.0}, {"date": "2019-07-26", "close": 2.92, "volume": 265011.0}, {"date": "2019-07-29", "close": 2.84, "volume": 362699.0}, {"date": "2019-07-30", "close": 2.9, "volume": 210766.0}, {"date": "2019-07-31", "close": 3.19, "volume": 425125.0}, {"date": "2019-08-01", "close": 2.84, "volume": 440718.0}, {"date": "2019-08-02", "close": 2.85, "volume": 292178.0}, {"date": "2019-08-05", "close": 2.56, "volume": 470612.0}, {"date": "2019-08-06", "close": 2.6, "volume": 629048.0}, {"date": "2019-08-07", "close": 2.37, "volume": 703242.0}, {"date": "2019-08-08", "close": 2.5, "volume": 660910.0}, {"date": "2019-08-09", "close": 2.51, "volume": 403183.0}, {"date": "2019-08-12", "close": 2.35, "volume": 431582.0}, {"date": "2019-08-13", "close": 2.36, "volume": 377720.0}, {"date": "2019-08-14", "close": 2.44, "volume": 414208.0}, {"date": "2019-08-15", "close": 2.3, "volume": 228534.0}, {"date": "2019-08-16", "close": 2.25, "volume": 180990.0}, {"date": "2019-08-19", "close": 2.31, "volume": 257632.0}, {"date": "2019-08-20", "close": 2.39, "volume": 221655.0}, {"date": "2019-08-21", "close": 2.3, "volume": 144572.0}, {"date": "2019-08-22", "close": 2.28, "volume": 185929.0}, {"date": "2019-08-23", "close": 2.27, "volume": 417705.0}, {"date": "2019-08-26", "close": 2.25, "volume": 443216.0}, {"date": "2019-08-27", "close": 2.32, "volume": 195988.0}, {"date": "2019-08-28", "close": 2.35, "volume": 291943.0}, {"date": "2019-08-29", "close": 2.27, "volume": 150372.0}, {"date": "2019-08-30", "close": 2.32, "volume": 191669.0}, {"date": "2019-09-02", "close": 2.35, "volume": 64059.0}, {"date": "2019-09-03", "close": 2.34, "volume": 49281.0}, {"date": "2019-09-04", "close": 2.29, "volume": 396423.0}, {"date": "2019-09-05", "close": 2.32, "volume": 504026.0}, {"date": "2019-09-06", "close": 2.4, "volume": 786805.0}, {"date": "2019-09-09", "close": 2.47, "volume": 697928.0}, {"date": "2019-09-10", "close": 2.38, "volume": 472014.0}, {"date": "2019-09-11", "close": 2.51, "volume": 796669.0}, {"date": "2019-09-12", "close": 2.54, "volume": 1106431.0}, {"date": "2019-09-13", "close": 2.7, "volume": 1409605.0}, {"date": "2019-09-16", "close": 2.65, "volume": 1181221.0}, {"date": "2019-09-17", "close": 2.56, "volume": 916883.0}, {"date": "2019-09-18", "close": 2.58, "volume": 539532.0}, {"date": "2019-09-19", "close": 2.58, "volume": 444216.0}, {"date": "2019-09-20", "close": 2.65, "volume": 5278018.0}, {"date": "2019-09-23", "close": 2.7, "volume": 831956.0}, {"date": "2019-09-24", "close": 2.68, "volume": 426042.0}, {"date": "2019-09-25", "close": 2.55, "volume": 372009.0}, {"date": "2019-09-26", "close": 2.51, "volume": 492624.0}, {"date": "2019-09-27", "close": 2.5, "volume": 655952.0}, {"date": "2019-09-30", "close": 2.48, "volume": 668418.0}, {"date": "2019-10-01", "close": 2.51, "volume": 367876.0}, {"date": "2019-10-02", "close": 2.5, "volume": 1078707.0}, {"date": "2019-10-03", "close": 2.41, "volume": 1217506.0}, {"date": "2019-10-04", "close": 2.38, "volume": 501725.0}, {"date": "2019-10-07", "close": 2.4, "volume": 127960.0}, {"date": "2019-10-08", "close": 2.35, "volume": 288394.0}, {"date": "2019-10-09", "close": 2.25, "volume": 205687.0}, {"date": "2019-10-10", "close": 2.15, "volume": 333141.0}, {"date": "2019-10-11", "close": 2.2, "volume": 265188.0}, {"date": "2019-10-14", "close": 2.36, "volume": 251107.0}, {"date": "2019-10-15", "close": 2.25, "volume": 572057.0}, {"date": "2019-10-16", "close": 2.2, "volume": 974588.0}, {"date": "2019-10-17", "close": 2.07, "volume": 902215.0}, {"date": "2019-10-18", "close": 2.08, "volume": 408267.0}, {"date": "2019-10-21", "close": 2.06, "volume": 148903.0}, {"date": "2019-10-22", "close": 2.04, "volume": 134038.0}, {"date": "2019-10-23", "close": 2.0, "volume": 129321.0}, {"date": "2019-10-24", "close": 2.0, "volume": 608928.0}, {"date": "2019-10-25", "close": 2.04, "volume": 1217446.0}, {"date": "2019-10-28", "close": 2.09, "volume": 358459.0}, {"date": "2019-10-29", "close": 2.13, "volume": 267516.0}, {"date": "2019-10-30", "close": 2.1, "volume": 2440302.0}, {"date": "2019-10-31", "close": 2.13, "volume": 462060.0}, {"date": "2019-11-01", "close": 2.05, "volume": 631101.0}, {"date": "2019-11-04", "close": 2.02, "volume": 279430.0}, {"date": "2019-11-05", "close": 2.02, "volume": 72529.0}, {"date": "2019-11-06", "close": 2.04, "volume": 1035616.0}, {"date": "2019-11-07", "close": 2.04, "volume": 584902.0}, {"date": "2019-11-08", "close": 2.03, "volume": 401154.0}, {"date": "2019-11-11", "close": 1.975, "volume": 695517.0}, {"date": "2019-11-12", "close": 1.88, "volume": 1153397.0}, {"date": "2019-11-13", "close": 1.86, "volume": 2018793.0}, {"date": "2019-11-14", "close": 1.94, "volume": 478756.0}, {"date": "2019-11-15", "close": 2.05, "volume": 672880.0}, {"date": "2019-11-18", "close": 2.03, "volume": 701886.0}, {"date": "2019-11-19", "close": 2.01, "volume": 521387.0}, {"date": "2019-11-20", "close": 1.95, "volume": 1426645.0}, {"date": "2019-11-21", "close": 1.995, "volume": 559046.0}, {"date": "2019-11-22", "close": 1.995, "volume": 352821.0}, {"date": "2019-11-25", "close": 2.0, "volume": 812362.0}, {"date": "2019-11-26", "close": 2.1, "volume": 1359925.0}, {"date": "2019-11-27", "close": 2.1, "volume": 555427.0}, {"date": "2019-11-28", "close": 2.14, "volume": 245283.0}, {"date": "2019-11-29", "close": 2.25, "volume": 764888.0}, {"date": "2019-12-02", "close": 2.33, "volume": 691630.0}, {"date": "2019-12-03", "close": 2.29, "volume": 1347385.0}, {"date": "2019-12-04", "close": 2.35, "volume": 1105686.0}, {"date": "2019-12-05", "close": 2.5, "volume": 968425.0}, {"date": "2019-12-06", "close": 2.49, "volume": 248402.0}, {"date": "2019-12-09", "close": 2.68, "volume": 1358332.0}, {"date": "2019-12-10", "close": 2.71, "volume": 1432765.0}, {"date": "2019-12-11", "close": 2.73, "volume": 751889.0}, {"date": "2019-12-12", "close": 2.68, "volume": 224413.0}, {"date": "2019-12-13", "close": 2.76, "volume": 404614.0}, {"date": "2019-12-16", "close": 2.77, "volume": 410039.0}, {"date": "2019-12-17", "close": 2.78, "volume": 272313.0}, {"date": "2019-12-18", "close": 2.75, "volume": 206007.0}, {"date": "2019-12-19", "close": 2.8, "volume": 334321.0}, {"date": "2019-12-20", "close": 2.92, "volume": 967680.0}, {"date": "2019-12-23", "close": 2.8, "volume": 1003117.0}, {"date": "2019-12-24", "close": 2.78, "volume": 292491.0}, {"date": "2019-12-27", "close": 2.7, "volume": 338294.0}, {"date": "2019-12-30", "close": 2.64, "volume": 408848.0}, {"date": "2019-12-31", "close": 2.68, "volume": 392616.0}, {"date": "2020-01-02", "close": 2.74, "volume": 269126.0}, {"date": "2020-01-03", "close": 2.82, "volume": 529263.0}, {"date": "2020-01-06", "close": 2.81, "volume": 337622.0}, {"date": "2020-01-07", "close": 2.86, "volume": 580956.0}, {"date": "2020-01-08", "close": 2.96, "volume": 1086678.0}, {"date": "2020-01-09", "close": 2.98, "volume": 1049842.0}, {"date": "2020-01-10", "close": 2.89, "volume": 1281483.0}, {"date": "2020-01-13", "close": 2.86, "volume": 407048.0}, {"date": "2020-01-14", "close": 2.82, "volume": 1163401.0}, {"date": "2020-01-15", "close": 2.92, "volume": 553493.0}, {"date": "2020-01-16", "close": 2.88, "volume": 1497008.0}, {"date": "2020-01-17", "close": 2.87, "volume": 307963.0}, {"date": "2020-01-20", "close": 2.93, "volume": 463761.0}, {"date": "2020-01-21", "close": 2.86, "volume": 605512.0}, {"date": "2020-01-22", "close": 2.8, "volume": 1741374.0}, {"date": "2020-01-23", "close": 2.72, "volume": 1101445.0}, {"date": "2020-01-24", "close": 2.67, "volume": 1460448.0}, {"date": "2020-01-28", "close": 2.5, "volume": 1073939.0}, {"date": "2020-01-29", "close": 2.42, "volume": 790290.0}, {"date": "2020-01-30", "close": 2.37, "volume": 1290675.0}, {"date": "2020-01-31", "close": 2.46, "volume": 552156.0}, {"date": "2020-02-03", "close": 2.35, "volume": 596994.0}, {"date": "2020-02-04", "close": 2.31, "volume": 406240.0}, {"date": "2020-02-05", "close": 2.37, "volume": 1100128.0}, {"date": "2020-02-06", "close": 2.48, "volume": 791564.0}, {"date": "2020-02-07", "close": 2.39, "volume": 913586.0}, {"date": "2020-02-10", "close": 2.4, "volume": 597103.0}, {"date": "2020-02-11", "close": 2.44, "volume": 845620.0}, {"date": "2020-02-12", "close": 2.4, "volume": 811231.0}, {"date": "2020-02-13", "close": 2.33, "volume": 978242.0}, {"date": "2020-02-14", "close": 2.35, "volume": 556141.0}, {"date": "2020-02-17", "close": 2.26, "volume": 920098.0}, {"date": "2020-02-18", "close": 2.24, "volume": 392456.0}, {"date": "2020-02-19", "close": 2.25, "volume": 742202.0}, {"date": "2020-02-20", "close": 2.24, "volume": 954985.0}, {"date": "2020-02-21", "close": 2.24, "volume": 1525943.0}, {"date": "2020-02-24", "close": 2.24, "volume": 1115962.0}, {"date": "2020-02-25", "close": 2.14, "volume": 2139352.0}, {"date": "2020-02-26", "close": 2.12, "volume": 1022488.0}, {"date": "2020-02-27", "close": 2.14, "volume": 840355.0}, {"date": "2020-02-28", "close": 2.0, "volume": 1882661.0}, {"date": "2020-03-02", "close": 2.07, "volume": 1040222.0}, {"date": "2020-03-03", "close": 2.16, "volume": 624293.0}, {"date": "2020-03-04", "close": 2.1, "volume": 1001807.0}, {"date": "2020-03-05", "close": 2.15, "volume": 1326934.0}, {"date": "2020-03-06", "close": 1.95, "volume": 1621838.0}, {"date": "2020-03-09", "close": 1.795, "volume": 1242212.0}, {"date": "2020-03-10", "close": 1.74, "volume": 2899360.0}, {"date": "2020-03-11", "close": 1.765, "volume": 1192003.0}, {"date": "2020-03-12", "close": 1.61, "volume": 1225484.0}, {"date": "2020-03-13", "close": 1.66, "volume": 1911359.0}, {"date": "2020-03-16", "close": 1.51, "volume": 1712605.0}, {"date": "2020-03-17", "close": 1.735, "volume": 2222967.0}, {"date": "2020-03-18", "close": 1.54, "volume": 1086308.0}, {"date": "2020-03-19", "close": 1.46, "volume": 3952011.0}, {"date": "2020-03-20", "close": 1.535, "volume": 11404711.0}, {"date": "2020-03-23", "close": 1.445, "volume": 681983.0}, {"date": "2020-03-24", "close": 1.44, "volume": 966701.0}, {"date": "2020-03-25", "close": 1.57, "volume": 752309.0}, {"date": "2020-03-26", "close": 1.695, "volume": 472946.0}, {"date": "2020-03-27", "close": 1.705, "volume": 1076245.0}, {"date": "2020-03-30", "close": 1.655, "volume": 354237.0}, {"date": "2020-03-31", "close": 1.51, "volume": 412229.0}, {"date": "2020-04-01", "close": 1.575, "volume": 302032.0}, {"date": "2020-04-02", "close": 1.53, "volume": 313369.0}, {"date": "2020-04-03", "close": 1.53, "volume": 418797.0}, {"date": "2020-04-06", "close": 1.76, "volume": 598483.0}, {"date": "2020-04-07", "close": 1.75, "volume": 285403.0}, {"date": "2020-04-08", "close": 1.76, "volume": 365469.0}, {"date": "2020-04-09", "close": 1.765, "volume": 389027.0}, {"date": "2020-04-14", "close": 1.87, "volume": 347266.0}, {"date": "2020-04-15", "close": 1.92, "volume": 363408.0}, {"date": "2020-04-16", "close": 1.8, "volume": 248915.0}, {"date": "2020-04-17", "close": 1.88, "volume": 375844.0}, {"date": "2020-04-20", "close": 1.8, "volume": 166500.0}, {"date": "2020-04-21", "close": 1.785, "volume": 125836.0}, {"date": "2020-04-22", "close": 1.835, "volume": 382976.0}, {"date": "2020-04-23", "close": 1.905, "volume": 113721.0}, {"date": "2020-04-24", "close": 1.9, "volume": 266512.0}, {"date": "2020-04-27", "close": 1.885, "volume": 217575.0}, {"date": "2020-04-28", "close": 1.9, "volume": 390158.0}, {"date": "2020-04-29", "close": 1.89, "volume": 384886.0}, {"date": "2020-04-30", "close": 2.0, "volume": 1303373.0}, {"date": "2020-05-01", "close": 1.9, "volume": 1057584.0}, {"date": "2020-05-04", "close": 1.885, "volume": 1218269.0}, {"date": "2020-05-05", "close": 1.9, "volume": 1024309.0}, {"date": "2020-05-06", "close": 1.89, "volume": 284591.0}, {"date": "2020-05-07", "close": 1.865, "volume": 419004.0}, {"date": "2020-05-08", "close": 1.915, "volume": 626796.0}, {"date": "2020-05-11", "close": 1.94, "volume": 1157845.0}, {"date": "2020-05-12", "close": 1.925, "volume": 599717.0}, {"date": "2020-05-13", "close": 1.985, "volume": 1414036.0}, {"date": "2020-05-14", "close": 1.985, "volume": 978142.0}, {"date": "2020-05-15", "close": 2.19, "volume": 1546362.0}, {"date": "2020-05-18", "close": 2.46, "volume": 1613069.0}, {"date": "2020-05-19", "close": 2.45, "volume": 1001515.0}, {"date": "2020-05-20", "close": 2.61, "volume": 966908.0}, {"date": "2020-05-21", "close": 2.57, "volume": 1474238.0}, {"date": "2020-05-22", "close": 2.5, "volume": 725154.0}, {"date": "2020-05-25", "close": 2.54, "volume": 665871.0}, {"date": "2020-05-26", "close": 2.6, "volume": 1097158.0}, {"date": "2020-05-27", "close": 2.61, "volume": 1229045.0}, {"date": "2020-05-28", "close": 2.6, "volume": 722377.0}, {"date": "2020-05-29", "close": 2.8, "volume": 9584642.0}, {"date": "2020-06-01", "close": 2.94, "volume": 1552564.0}, {"date": "2020-06-02", "close": 2.87, "volume": 2012236.0}, {"date": "2020-06-03", "close": 2.93, "volume": 854854.0}, {"date": "2020-06-04", "close": 2.87, "volume": 920452.0}, {"date": "2020-06-05", "close": 2.95, "volume": 768657.0}, {"date": "2020-06-09", "close": 3.09, "volume": 1157411.0}, {"date": "2020-06-10", "close": 3.0, "volume": 569383.0}, {"date": "2020-06-11", "close": 2.92, "volume": 614720.0}, {"date": "2020-06-12", "close": 2.8, "volume": 1029700.0}, {"date": "2020-06-15", "close": 2.78, "volume": 1056273.0}, {"date": "2020-06-16", "close": 2.87, "volume": 646706.0}, {"date": "2020-06-17", "close": 2.86, "volume": 1040913.0}, {"date": "2020-06-18", "close": 2.8, "volume": 659392.0}, {"date": "2020-06-19", "close": 2.88, "volume": 3003218.0}, {"date": "2020-06-22", "close": 2.94, "volume": 832075.0}, {"date": "2020-06-23", "close": 2.94, "volume": 958959.0}, {"date": "2020-06-24", "close": 2.98, "volume": 1096423.0}, {"date": "2020-06-25", "close": 2.89, "volume": 322037.0}, {"date": "2020-06-26", "close": 2.83, "volume": 530998.0}, {"date": "2020-06-29", "close": 2.74, "volume": 501135.0}, {"date": "2020-06-30", "close": 2.86, "volume": 829462.0}, {"date": "2020-07-01", "close": 2.84, "volume": 357518.0}, {"date": "2020-07-02", "close": 2.84, "volume": 487007.0}, {"date": "2020-07-03", "close": 2.79, "volume": 379072.0}, {"date": "2020-07-06", "close": 2.74, "volume": 501630.0}, {"date": "2020-07-07", "close": 2.9, "volume": 793779.0}, {"date": "2020-07-08", "close": 2.85, "volume": 494727.0}, {"date": "2020-07-09", "close": 2.82, "volume": 937015.0}, {"date": "2020-07-10", "close": 2.75, "volume": 429446.0}, {"date": "2020-07-13", "close": 2.85, "volume": 761870.0}, {"date": "2020-07-14", "close": 2.72, "volume": 917071.0}, {"date": "2020-07-15", "close": 3.0, "volume": 1626286.0}, {"date": "2020-07-16", "close": 2.93, "volume": 558118.0}, {"date": "2020-07-17", "close": 2.88, "volume": 440787.0}, {"date": "2020-07-20", "close": 2.86, "volume": 188430.0}, {"date": "2020-07-21", "close": 2.93, "volume": 484135.0}, {"date": "2020-07-22", "close": 2.84, "volume": 1092233.0}, {"date": "2020-07-23", "close": 2.8, "volume": 321729.0}, {"date": "2020-07-24", "close": 2.73, "volume": 553309.0}, {"date": "2020-07-27", "close": 2.75, "volume": 557508.0}, {"date": "2020-07-28", "close": 2.76, "volume": 349589.0}, {"date": "2020-07-29", "close": 2.88, "volume": 821759.0}, {"date": "2020-07-30", "close": 2.83, "volume": 668190.0}, {"date": "2020-07-31", "close": 2.79, "volume": 630600.0}, {"date": "2020-08-03", "close": 2.81, "volume": 409856.0}, {"date": "2020-08-04", "close": 2.97, "volume": 1058112.0}, {"date": "2020-08-05", "close": 2.85, "volume": 971084.0}, {"date": "2020-08-06", "close": 3.0, "volume": 561019.0}, {"date": "2020-08-07", "close": 3.09, "volume": 1377925.0}, {"date": "2020-08-10", "close": 3.01, "volume": 848721.0}, {"date": "2020-08-11", "close": 3.05, "volume": 463087.0}, {"date": "2020-08-12", "close": 2.89, "volume": 404123.0}, {"date": "2020-08-13", "close": 2.95, "volume": 731401.0}, {"date": "2020-08-14", "close": 2.98, "volume": 144511.0}, {"date": "2020-08-17", "close": 2.98, "volume": 170719.0}, {"date": "2020-08-18", "close": 3.15, "volume": 1270754.0}, {"date": "2020-08-19", "close": 3.28, "volume": 1821632.0}, {"date": "2020-08-20", "close": 3.24, "volume": 1194541.0}, {"date": "2020-08-21", "close": 3.19, "volume": 1011235.0}, {"date": "2020-08-24", "close": 3.29, "volume": 651246.0}, {"date": "2020-08-25", "close": 3.16, "volume": 802677.0}, {"date": "2020-08-26", "close": 3.08, "volume": 645057.0}, {"date": "2020-08-27", "close": 3.12, "volume": 418509.0}, {"date": "2020-08-28", "close": 3.1, "volume": 560105.0}, {"date": "2020-08-31", "close": 3.08, "volume": 869568.0}, {"date": "2020-09-01", "close": 3.04, "volume": 525713.0}, {"date": "2020-09-02", "close": 3.12, "volume": 415941.0}, {"date": "2020-09-03", "close": 3.11, "volume": 348432.0}, {"date": "2020-09-04", "close": 3.01, "volume": 314715.0}, {"date": "2020-09-07", "close": 3.08, "volume": 370377.0}, {"date": "2020-09-08", "close": 3.1, "volume": 386297.0}, {"date": "2020-09-09", "close": 2.97, "volume": 447387.0}, {"date": "2020-09-10", "close": 3.0, "volume": 485236.0}, {"date": "2020-09-11", "close": 2.94, "volume": 348353.0}, {"date": "2020-09-14", "close": 3.0, "volume": 422967.0}, {"date": "2020-09-15", "close": 3.1, "volume": 889374.0}, {"date": "2020-09-16", "close": 3.17, "volume": 712494.0}, {"date": "2020-09-17", "close": 3.16, "volume": 1271434.0}, {"date": "2020-09-18", "close": 3.21, "volume": 1701621.0}, {"date": "2020-09-21", "close": 3.2, "volume": 458171.0}, {"date": "2020-09-22", "close": 3.06, "volume": 431600.0}, {"date": "2020-09-23", "close": 3.06, "volume": 273805.0}, {"date": "2020-09-24", "close": 2.74, "volume": 1644288.0}, {"date": "2020-09-25", "close": 2.79, "volume": 622367.0}, {"date": "2020-09-28", "close": 2.8, "volume": 366866.0}, {"date": "2020-09-29", "close": 2.84, "volume": 403197.0}, {"date": "2020-09-30", "close": 2.9, "volume": 802652.0}, {"date": "2020-10-01", "close": 2.98, "volume": 537848.0}, {"date": "2020-10-02", "close": 2.86, "volume": 926992.0}, {"date": "2020-10-05", "close": 2.95, "volume": 251138.0}, {"date": "2020-10-06", "close": 3.07, "volume": 711722.0}, {"date": "2020-10-07", "close": 2.99, "volume": 541650.0}, {"date": "2020-10-08", "close": 3.14, "volume": 449854.0}, {"date": "2020-10-09", "close": 3.19, "volume": 486015.0}, {"date": "2020-10-12", "close": 3.11, "volume": 347402.0}, {"date": "2020-10-13", "close": 3.13, "volume": 302645.0}, {"date": "2020-10-14", "close": 3.13, "volume": 296444.0}, {"date": "2020-10-15", "close": 3.13, "volume": 434913.0}, {"date": "2020-10-16", "close": 3.05, "volume": 292155.0}, {"date": "2020-10-19", "close": 3.12, "volume": 347448.0}, {"date": "2020-10-20", "close": 3.13, "volume": 204808.0}, {"date": "2020-10-21", "close": 3.13, "volume": 204608.0}, {"date": "2020-10-22", "close": 3.1, "volume": 179423.0}, {"date": "2020-10-23", "close": 3.03, "volume": 244553.0}, {"date": "2020-10-26", "close": 3.07, "volume": 406769.0}, {"date": "2020-10-27", "close": 3.0, "volume": 503027.0}, {"date": "2020-10-28", "close": 3.17, "volume": 647383.0}, {"date": "2020-10-29", "close": 3.31, "volume": 729337.0}, {"date": "2020-10-30", "close": 3.36, "volume": 820403.0}, {"date": "2020-11-02", "close": 3.54, "volume": 868727.0}, {"date": "2020-11-03", "close": 3.81, "volume": 1327270.0}, {"date": "2020-11-04", "close": 3.88, "volume": 1600948.0}, {"date": "2020-11-05", "close": 3.82, "volume": 1215257.0}, {"date": "2020-11-06", "close": 3.83, "volume": 1347929.0}, {"date": "2020-11-09", "close": 4.06, "volume": 1201769.0}, {"date": "2020-11-10", "close": 3.99, "volume": 899201.0}, {"date": "2020-11-11", "close": 3.98, "volume": 468589.0}, {"date": "2020-11-12", "close": 3.93, "volume": 457531.0}, {"date": "2020-11-13", "close": 3.95, "volume": 481014.0}, {"date": "2020-11-16", "close": 4.29, "volume": 214729.0}, {"date": "2020-11-17", "close": 4.57, "volume": 1781191.0}, {"date": "2020-11-18", "close": 4.4, "volume": 1232630.0}, {"date": "2020-11-19", "close": 4.34, "volume": 814399.0}, {"date": "2020-11-20", "close": 4.38, "volume": 781829.0}, {"date": "2020-11-23", "close": 4.54, "volume": 550947.0}, {"date": "2020-11-24", "close": 4.71, "volume": 1025996.0}, {"date": "2020-11-25", "close": 4.57, "volume": 514284.0}, {"date": "2020-11-26", "close": 4.55, "volume": 777941.0}, {"date": "2020-11-27", "close": 4.54, "volume": 306327.0}, {"date": "2020-11-30", "close": 4.51, "volume": 771491.0}, {"date": "2020-12-01", "close": 4.59, "volume": 544784.0}, {"date": "2020-12-02", "close": 4.6, "volume": 668308.0}, {"date": "2020-12-03", "close": 4.89, "volume": 1162802.0}, {"date": "2020-12-04", "close": 4.87, "volume": 993697.0}, {"date": "2020-12-07", "close": 5.24, "volume": 1570043.0}, {"date": "2020-12-08", "close": 5.08, "volume": 3584931.0}, {"date": "2020-12-09", "close": 5.19, "volume": 911265.0}, {"date": "2020-12-10", "close": 5.13, "volume": 1642286.0}, {"date": "2020-12-11", "close": 5.28, "volume": 1637518.0}, {"date": "2020-12-14", "close": 5.09, "volume": 970975.0}, {"date": "2020-12-15", "close": 4.85, "volume": 16759036.0}, {"date": "2020-12-16", "close": 5.06, "volume": 1376993.0}, {"date": "2020-12-17", "close": 4.98, "volume": 1085715.0}, {"date": "2020-12-18", "close": 4.95, "volume": 2187008.0}, {"date": "2020-12-21", "close": 5.1, "volume": 1567820.0}, {"date": "2020-12-22", "close": 4.85, "volume": 1378384.0}, {"date": "2020-12-23", "close": 4.76, "volume": 1165728.0}, {"date": "2020-12-24", "close": 4.89, "volume": 423364.0}, {"date": "2020-12-29", "close": 4.87, "volume": 561758.0}, {"date": "2020-12-30", "close": 4.81, "volume": 358261.0}, {"date": "2020-12-31", "close": 4.75, "volume": 161676.0}, {"date": "2021-01-04", "close": 4.82, "volume": 342251.0}, {"date": "2021-01-05", "close": 5.01, "volume": 831522.0}, {"date": "2021-01-06", "close": 5.01, "volume": 797106.0}, {"date": "2021-01-07", "close": 5.15, "volume": 816604.0}, {"date": "2021-01-08", "close": 4.99, "volume": 522256.0}, {"date": "2021-01-11", "close": 4.89, "volume": 343329.0}, {"date": "2021-01-12", "close": 4.99, "volume": 624442.0}, {"date": "2021-01-13", "close": 5.24, "volume": 1109427.0}, {"date": "2021-01-14", "close": 5.19, "volume": 659448.0}, {"date": "2021-01-15", "close": 5.32, "volume": 532774.0}, {"date": "2021-01-18", "close": 5.31, "volume": 351505.0}, {"date": "2021-01-19", "close": 5.44, "volume": 607236.0}, {"date": "2021-01-20", "close": 5.67, "volume": 861016.0}, {"date": "2021-01-21", "close": 5.66, "volume": 497995.0}, {"date": "2021-01-22", "close": 5.54, "volume": 750458.0}, {"date": "2021-01-25", "close": 5.69, "volume": 219695.0}, {"date": "2021-01-27", "close": 5.61, "volume": 821378.0}, {"date": "2021-01-28", "close": 5.21, "volume": 2048865.0}, {"date": "2021-01-29", "close": 5.11, "volume": 1054602.0}, {"date": "2021-02-01", "close": 5.11, "volume": 883555.0}, {"date": "2021-02-02", "close": 5.2, "volume": 491774.0}, {"date": "2021-02-03", "close": 5.18, "volume": 639044.0}, {"date": "2021-02-04", "close": 5.24, "volume": 732341.0}, {"date": "2021-02-05", "close": 5.11, "volume": 713958.0}, {"date": "2021-02-08", "close": 5.42, "volume": 631821.0}, {"date": "2021-02-09", "close": 5.42, "volume": 733196.0}, {"date": "2021-02-10", "close": 5.27, "volume": 935935.0}, {"date": "2021-02-11", "close": 5.31, "volume": 984326.0}, {"date": "2021-02-12", "close": 5.42, "volume": 704569.0}, {"date": "2021-02-15", "close": 5.35, "volume": 1208740.0}, {"date": "2021-02-16", "close": 5.26, "volume": 663189.0}, {"date": "2021-02-17", "close": 5.28, "volume": 956748.0}, {"date": "2021-02-18", "close": 5.3, "volume": 1471295.0}, {"date": "2021-02-19", "close": 5.27, "volume": 819698.0}, {"date": "2021-02-22", "close": 5.58, "volume": 727493.0}, {"date": "2021-02-23", "close": 5.58, "volume": 508479.0}, {"date": "2021-02-24", "close": 5.51, "volume": 728739.0}, {"date": "2021-02-25", "close": 5.55, "volume": 848433.0}, {"date": "2021-02-26", "close": 5.43, "volume": 803370.0}, {"date": "2021-03-01", "close": 5.39, "volume": 1994062.0}, {"date": "2021-03-02", "close": 5.45, "volume": 996336.0}, {"date": "2021-03-03", "close": 5.76, "volume": 1092570.0}, {"date": "2021-03-04", "close": 5.81, "volume": 1070591.0}, {"date": "2021-03-05", "close": 5.6, "volume": 1025778.0}, {"date": "2021-03-08", "close": 5.87, "volume": 695458.0}, {"date": "2021-03-09", "close": 5.98, "volume": 1500664.0}, {"date": "2021-03-10", "close": 5.77, "volume": 822876.0}, {"date": "2021-03-11", "close": 5.8, "volume": 1090014.0}, {"date": "2021-03-12", "close": 6.05, "volume": 1249940.0}, {"date": "2021-03-15", "close": 6.14, "volume": 2364732.0}, {"date": "2021-03-16", "close": 6.14, "volume": 1959693.0}, {"date": "2021-03-17", "close": 5.96, "volume": 1704693.0}, {"date": "2021-03-18", "close": 6.0, "volume": 1663864.0}, {"date": "2021-03-19", "close": 5.64, "volume": 12341221.0}, {"date": "2021-03-22", "close": 5.07, "volume": 3034526.0}, {"date": "2021-03-23", "close": 4.92, "volume": 3327553.0}, {"date": "2021-03-24", "close": 5.1, "volume": 2160126.0}, {"date": "2021-03-25", "close": 5.05, "volume": 1386453.0}, {"date": "2021-03-26", "close": 5.25, "volume": 1867978.0}, {"date": "2021-03-29", "close": 5.28, "volume": 747208.0}, {"date": "2021-03-30", "close": 5.16, "volume": 948054.0}, {"date": "2021-03-31", "close": 5.48, "volume": 1689897.0}, {"date": "2021-04-01", "close": 5.64, "volume": 1207563.0}, {"date": "2021-04-06", "close": 5.95, "volume": 1451907.0}, {"date": "2021-04-07", "close": 5.94, "volume": 3150956.0}, {"date": "2021-04-08", "close": 6.17, "volume": 2126594.0}, {"date": "2021-04-09", "close": 6.1, "volume": 1158642.0}, {"date": "2021-04-12", "close": 6.05, "volume": 945495.0}, {"date": "2021-04-13", "close": 6.07, "volume": 1611392.0}, {"date": "2021-04-14", "close": 5.96, "volume": 1351820.0}, {"date": "2021-04-15", "close": 6.27, "volume": 1559757.0}, {"date": "2021-04-16", "close": 6.28, "volume": 960215.0}, {"date": "2021-04-19", "close": 6.52, "volume": 1592962.0}, {"date": "2021-04-20", "close": 6.45, "volume": 1854191.0}, {"date": "2021-04-21", "close": 6.66, "volume": 2057408.0}, {"date": "2021-04-22", "close": 6.8, "volume": 1495794.0}, {"date": "2021-04-23", "close": 6.8, "volume": 1887737.0}, {"date": "2021-04-26", "close": 7.01, "volume": 1645864.0}, {"date": "2021-04-27", "close": 7.03, "volume": 1398814.0}, {"date": "2021-04-28", "close": 6.92, "volume": 1090502.0}, {"date": "2021-04-29", "close": 6.86, "volume": 953531.0}, {"date": "2021-04-30", "close": 6.81, "volume": 2089874.0}, {"date": "2021-05-03", "close": 6.82, "volume": 593430.0}, {"date": "2021-05-04", "close": 6.98, "volume": 1548015.0}, {"date": "2021-05-05", "close": 6.82, "volume": 1061928.0}, {"date": "2021-05-06", "close": 6.79, "volume": 1606914.0}, {"date": "2021-05-07", "close": 6.88, "volume": 1454309.0}, {"date": "2021-05-10", "close": 7.25, "volume": 3092620.0}, {"date": "2021-05-11", "close": 7.25, "volume": 3441240.0}, {"date": "2021-05-12", "close": 7.2, "volume": 1803242.0}, {"date": "2021-05-13", "close": 7.0, "volume": 2008902.0}, {"date": "2021-05-14", "close": 7.02, "volume": 2214524.0}, {"date": "2021-05-17", "close": 7.18, "volume": 1534803.0}, {"date": "2021-05-18", "close": 7.34, "volume": 1396544.0}, {"date": "2021-05-19", "close": 7.02, "volume": 2045387.0}, {"date": "2021-05-20", "close": 6.9, "volume": 1095975.0}, {"date": "2021-05-21", "close": 6.92, "volume": 843408.0}, {"date": "2021-05-24", "close": 6.73, "volume": 1517783.0}, {"date": "2021-05-25", "close": 6.82, "volume": 2164909.0}, {"date": "2021-05-26", "close": 6.57, "volume": 1543623.0}, {"date": "2021-05-27", "close": 6.74, "volume": 2633600.0}, {"date": "2021-05-28", "close": 6.6, "volume": 2664746.0}, {"date": "2021-05-31", "close": 6.56, "volume": 2052070.0}, {"date": "2021-06-01", "close": 6.5, "volume": 951575.0}, {"date": "2021-06-02", "close": 6.6, "volume": 1237880.0}, {"date": "2021-06-03", "close": 6.8, "volume": 1938856.0}, {"date": "2021-06-04", "close": 6.62, "volume": 2235250.0}, {"date": "2021-06-07", "close": 6.58, "volume": 677713.0}, {"date": "2021-06-08", "close": 6.53, "volume": 706698.0}, {"date": "2021-06-09", "close": 6.56, "volume": 920536.0}, {"date": "2021-06-10", "close": 6.71, "volume": 1824011.0}, {"date": "2021-06-11", "close": 6.68, "volume": 1577930.0}, {"date": "2021-06-15", "close": 6.67, "volume": 2028541.0}, {"date": "2021-06-16", "close": 6.44, "volume": 1128722.0}, {"date": "2021-06-17", "close": 6.3, "volume": 1629797.0}, {"date": "2021-06-18", "close": 6.48, "volume": 2726488.0}, {"date": "2021-06-21", "close": 6.28, "volume": 1271950.0}, {"date": "2021-06-22", "close": 6.4, "volume": 2011733.0}, {"date": "2021-06-23", "close": 6.58, "volume": 1010419.0}, {"date": "2021-06-24", "close": 6.54, "volume": 1294061.0}, {"date": "2021-06-25", "close": 6.66, "volume": 1575034.0}, {"date": "2021-06-28", "close": 6.59, "volume": 676651.0}, {"date": "2021-06-29", "close": 6.47, "volume": 810478.0}, {"date": "2021-06-30", "close": 6.38, "volume": 1651850.0}, {"date": "2021-07-01", "close": 6.54, "volume": 986305.0}, {"date": "2021-07-02", "close": 6.55, "volume": 910152.0}, {"date": "2021-07-05", "close": 6.46, "volume": 753229.0}, {"date": "2021-07-06", "close": 6.3, "volume": 894543.0}, {"date": "2021-07-07", "close": 6.39, "volume": 1122701.0}, {"date": "2021-07-08", "close": 6.39, "volume": 592749.0}, {"date": "2021-07-09", "close": 6.38, "volume": 1159269.0}, {"date": "2021-07-12", "close": 6.44, "volume": 1286111.0}, {"date": "2021-07-13", "close": 6.47, "volume": 1463296.0}, {"date": "2021-07-14", "close": 6.58, "volume": 1345203.0}, {"date": "2021-07-15", "close": 6.82, "volume": 2361634.0}, {"date": "2021-07-16", "close": 6.93, "volume": 1880229.0}, {"date": "2021-07-19", "close": 6.73, "volume": 1426621.0}, {"date": "2021-07-20", "close": 6.46, "volume": 2021101.0}, {"date": "2021-07-21", "close": 6.48, "volume": 1214374.0}, {"date": "2021-07-22", "close": 6.64, "volume": 1541455.0}, {"date": "2021-07-23", "close": 6.76, "volume": 945567.0}, {"date": "2021-07-26", "close": 6.99, "volume": 1083676.0}, {"date": "2021-07-27", "close": 7.12, "volume": 1914049.0}, {"date": "2021-07-28", "close": 7.25, "volume": 2833592.0}, {"date": "2021-07-29", "close": 7.54, "volume": 2646049.0}, {"date": "2021-07-30", "close": 7.6, "volume": 2882023.0}, {"date": "2021-08-02", "close": 7.28, "volume": 26810754.0}, {"date": "2021-08-03", "close": 7.13, "volume": 5926372.0}, {"date": "2021-08-04", "close": 7.19, "volume": 1713526.0}, {"date": "2021-08-05", "close": 6.95, "volume": 2122725.0}, {"date": "2021-08-06", "close": 6.67, "volume": 2317688.0}, {"date": "2021-08-09", "close": 6.4, "volume": 3789625.0}, {"date": "2021-08-10", "close": 6.22, "volume": 3084964.0}, {"date": "2021-08-11", "close": 6.3, "volume": 3344330.0}, {"date": "2021-08-12", "close": 6.19, "volume": 2270794.0}, {"date": "2021-08-13", "close": 6.13, "volume": 1984430.0}, {"date": "2021-08-16", "close": 5.99, "volume": 1623204.0}, {"date": "2021-08-17", "close": 5.85, "volume": 1834719.0}, {"date": "2021-08-18", "close": 5.85, "volume": 2195251.0}, {"date": "2021-08-19", "close": 5.7, "volume": 3355679.0}, {"date": "2021-08-20", "close": 5.63, "volume": 3001480.0}, {"date": "2021-08-23", "close": 5.55, "volume": 1670574.0}, {"date": "2021-08-24", "close": 5.58, "volume": 1537841.0}, {"date": "2021-08-25", "close": 5.82, "volume": 3369052.0}, {"date": "2021-08-26", "close": 5.7, "volume": 2948785.0}, {"date": "2021-08-27", "close": 5.68, "volume": 1964284.0}, {"date": "2021-08-30", "close": 5.84, "volume": 2109856.0}, {"date": "2021-08-31", "close": 5.89, "volume": 1491244.0}, {"date": "2021-09-01", "close": 5.68, "volume": 1800286.0}, {"date": "2021-09-02", "close": 5.69, "volume": 1908296.0}, {"date": "2021-09-03", "close": 5.7, "volume": 1641017.0}, {"date": "2021-09-06", "close": 5.56, "volume": 1436965.0}, {"date": "2021-09-07", "close": 5.52, "volume": 1692695.0}, {"date": "2021-09-08", "close": 5.51, "volume": 1656889.0}, {"date": "2021-09-09", "close": 5.32, "volume": 5077940.0}, {"date": "2021-09-10", "close": 5.47, "volume": 1648306.0}, {"date": "2021-09-13", "close": 5.48, "volume": 898564.0}, {"date": "2021-09-14", "close": 5.64, "volume": 2435247.0}, {"date": "2021-09-15", "close": 5.46, "volume": 1699230.0}, {"date": "2021-09-16", "close": 5.35, "volume": 1833681.0}, {"date": "2021-09-17", "close": 5.11, "volume": 4217538.0}, {"date": "2021-09-20", "close": 4.48, "volume": 4997933.0}, {"date": "2021-09-21", "close": 4.67, "volume": 4603275.0}, {"date": "2021-09-22", "close": 4.92, "volume": 5446238.0}, {"date": "2021-09-23", "close": 5.04, "volume": 2572710.0}, {"date": "2021-09-24", "close": 4.98, "volume": 1302033.0}, {"date": "2021-09-27", "close": 5.01, "volume": 2227469.0}, {"date": "2021-09-28", "close": 4.88, "volume": 2413774.0}, {"date": "2021-09-29", "close": 4.7, "volume": 2676342.0}, {"date": "2021-09-30", "close": 4.83, "volume": 2459385.0}, {"date": "2021-10-01", "close": 4.64, "volume": 1181618.0}, {"date": "2021-10-04", "close": 4.5, "volume": 1298773.0}, {"date": "2021-10-05", "close": 4.46, "volume": 1430959.0}, {"date": "2021-10-06", "close": 4.41, "volume": 2148567.0}, {"date": "2021-10-07", "close": 4.49, "volume": 1650040.0}, {"date": "2021-10-08", "close": 4.6, "volume": 2028384.0}, {"date": "2021-10-11", "close": 4.76, "volume": 1469103.0}, {"date": "2021-10-12", "close": 4.79, "volume": 2894377.0}, {"date": "2021-10-13", "close": 4.67, "volume": 3114528.0}, {"date": "2021-10-14", "close": 4.71, "volume": 1235608.0}, {"date": "2021-10-15", "close": 4.77, "volume": 1476946.0}, {"date": "2021-10-18", "close": 4.79, "volume": 1535554.0}, {"date": "2021-10-19", "close": 4.73, "volume": 1211904.0}, {"date": "2021-10-20", "close": 4.74, "volume": 1651792.0}, {"date": "2021-10-21", "close": 4.78, "volume": 2383607.0}, {"date": "2021-10-22", "close": 4.62, "volume": 2687814.0}, {"date": "2021-10-25", "close": 4.77, "volume": 1569586.0}, {"date": "2021-10-26", "close": 4.83, "volume": 932662.0}, {"date": "2021-10-27", "close": 4.51, "volume": 3095135.0}, {"date": "2021-10-28", "close": 4.3, "volume": 2896540.0}, {"date": "2021-10-29", "close": 4.4, "volume": 5629186.0}, {"date": "2021-11-01", "close": 4.57, "volume": 2651968.0}, {"date": "2021-11-02", "close": 4.24, "volume": 2770960.0}, {"date": "2021-11-03", "close": 4.27, "volume": 2624734.0}, {"date": "2021-11-04", "close": 4.12, "volume": 2772057.0}, {"date": "2021-11-05", "close": 4.06, "volume": 2779427.0}, {"date": "2021-11-08", "close": 4.05, "volume": 2575062.0}, {"date": "2021-11-09", "close": 4.16, "volume": 2238766.0}, {"date": "2021-11-10", "close": 4.06, "volume": 3432304.0}, {"date": "2021-11-11", "close": 4.25, "volume": 4263967.0}, {"date": "2021-11-12", "close": 4.45, "volume": 3673825.0}, {"date": "2021-11-15", "close": 4.45, "volume": 1990024.0}, {"date": "2021-11-16", "close": 4.33, "volume": 1420673.0}, {"date": "2021-11-17", "close": 4.24, "volume": 1442777.0}, {"date": "2021-11-18", "close": 4.07, "volume": 2312762.0}, {"date": "2021-11-19", "close": 4.11, "volume": 1164683.0}, {"date": "2021-11-22", "close": 4.23, "volume": 1449880.0}, {"date": "2021-11-23", "close": 4.57, "volume": 3678359.0}, {"date": "2021-11-24", "close": 4.62, "volume": 2503897.0}, {"date": "2021-11-25", "close": 4.66, "volume": 2183890.0}, {"date": "2021-11-26", "close": 4.5, "volume": 1608344.0}, {"date": "2021-11-29", "close": 4.55, "volume": 1538807.0}, {"date": "2021-11-30", "close": 4.49, "volume": 1532845.0}, {"date": "2021-12-01", "close": 4.45, "volume": 1804568.0}, {"date": "2021-12-02", "close": 4.39, "volume": 977353.0}, {"date": "2021-12-03", "close": 4.41, "volume": 1580989.0}, {"date": "2021-12-06", "close": 4.43, "volume": 1776920.0}, {"date": "2021-12-07", "close": 4.66, "volume": 1831300.0}, {"date": "2021-12-08", "close": 4.93, "volume": 2400290.0}, {"date": "2021-12-09", "close": 4.74, "volume": 1759826.0}, {"date": "2021-12-10", "close": 4.62, "volume": 1371307.0}, {"date": "2021-12-13", "close": 4.87, "volume": 3008484.0}, {"date": "2021-12-14", "close": 5.02, "volume": 2643842.0}, {"date": "2021-12-15", "close": 5.0, "volume": 1659818.0}, {"date": "2021-12-16", "close": 4.7, "volume": 3707593.0}, {"date": "2021-12-17", "close": 4.96, "volume": 4823355.0}, {"date": "2021-12-20", "close": 5.08, "volume": 1336345.0}, {"date": "2021-12-21", "close": 5.16, "volume": 1411065.0}, {"date": "2021-12-22", "close": 5.11, "volume": 1846100.0}, {"date": "2021-12-23", "close": 5.27, "volume": 1222174.0}, {"date": "2021-12-24", "close": 5.43, "volume": 1422332.0}, {"date": "2021-12-29", "close": 5.38, "volume": 995887.0}, {"date": "2021-12-30", "close": 5.4, "volume": 1100270.0}, {"date": "2021-12-31", "close": 5.44, "volume": 499879.0}, {"date": "2022-01-04", "close": 5.63, "volume": 1067805.0}, {"date": "2022-01-05", "close": 5.68, "volume": 1549394.0}, {"date": "2022-01-06", "close": 5.61, "volume": 1790107.0}, {"date": "2022-01-07", "close": 5.77, "volume": 1361783.0}, {"date": "2022-01-10", "close": 5.94, "volume": 1761219.0}, {"date": "2022-01-11", "close": 6.0, "volume": 2513026.0}, {"date": "2022-01-12", "close": 6.15, "volume": 2115395.0}, {"date": "2022-01-13", "close": 6.42, "volume": 6544559.0}, {"date": "2022-01-14", "close": 6.29, "volume": 1419760.0}, {"date": "2022-01-17", "close": 6.29, "volume": 4489703.0}, {"date": "2022-01-18", "close": 6.4, "volume": 1589489.0}, {"date": "2022-01-19", "close": 6.23, "volume": 1141819.0}, {"date": "2022-01-20", "close": 6.35, "volume": 2231994.0}, {"date": "2022-01-21", "close": 6.05, "volume": 1584932.0}, {"date": "2022-01-24", "close": 5.97, "volume": 1708123.0}, {"date": "2022-01-25", "close": 5.69, "volume": 3483888.0}, {"date": "2022-01-27", "close": 5.83, "volume": 2779312.0}, {"date": "2022-01-28", "close": 6.34, "volume": 4990230.0}, {"date": "2022-01-31", "close": 6.45, "volume": 2968409.0}, {"date": "2022-02-01", "close": 6.34, "volume": 2210561.0}, {"date": "2022-02-02", "close": 6.73, "volume": 2125927.0}, {"date": "2022-02-03", "close": 6.78, "volume": 1495014.0}, {"date": "2022-02-04", "close": 6.92, "volume": 2116684.0}, {"date": "2022-02-07", "close": 6.75, "volume": 1808355.0}, {"date": "2022-02-08", "close": 6.99, "volume": 1758078.0}, {"date": "2022-02-09", "close": 7.04, "volume": 3333483.0}, {"date": "2022-02-10", "close": 7.06, "volume": 1219036.0}, {"date": "2022-02-11", "close": 7.12, "volume": 1583486.0}, {"date": "2022-02-14", "close": 7.11, "volume": 1744226.0}, {"date": "2022-02-15", "close": 6.8, "volume": 2669386.0}, {"date": "2022-02-16", "close": 6.87, "volume": 1886187.0}, {"date": "2022-02-17", "close": 6.75, "volume": 1211571.0}, {"date": "2022-02-18", "close": 6.68, "volume": 2178687.0}, {"date": "2022-02-21", "close": 6.68, "volume": 1686530.0}, {"date": "2022-02-22", "close": 6.5, "volume": 2189135.0}, {"date": "2022-02-23", "close": 6.63, "volume": 2026110.0}, {"date": "2022-02-24", "close": 6.21, "volume": 2574802.0}, {"date": "2022-02-25", "close": 6.26, "volume": 1294133.0}, {"date": "2022-02-28", "close": 6.44, "volume": 2090340.0}, {"date": "2022-03-01", "close": 6.62, "volume": 2238834.0}, {"date": "2022-03-02", "close": 6.69, "volume": 2174395.0}, {"date": "2022-03-03", "close": 6.92, "volume": 1695858.0}, {"date": "2022-03-04", "close": 6.82, "volume": 1250802.0}, {"date": "2022-03-07", "close": 6.82, "volume": 1527032.0}, {"date": "2022-03-08", "close": 6.42, "volume": 1905139.0}, {"date": "2022-03-09", "close": 6.5, "volume": 1668964.0}, {"date": "2022-03-10", "close": 6.55, "volume": 1793212.0}, {"date": "2022-03-11", "close": 6.85, "volume": 2128463.0}, {"date": "2022-03-14", "close": 7.05, "volume": 1881764.0}, {"date": "2022-03-15", "close": 6.39, "volume": 2804754.0}, {"date": "2022-03-16", "close": 6.4, "volume": 2817923.0}, {"date": "2022-03-17", "close": 6.65, "volume": 1745489.0}, {"date": "2022-03-18", "close": 6.92, "volume": 1877512.0}, {"date": "2022-03-21", "close": 7.12, "volume": 2530357.0}, {"date": "2022-03-22", "close": 7.35, "volume": 2368756.0}, {"date": "2022-03-23", "close": 7.1, "volume": 2117685.0}, {"date": "2022-03-24", "close": 7.08, "volume": 2010011.0}, {"date": "2022-03-25", "close": 7.25, "volume": 1700610.0}, {"date": "2022-03-28", "close": 7.41, "volume": 2558133.0}, {"date": "2022-03-29", "close": 7.39, "volume": 1283278.0}, {"date": "2022-03-30", "close": 7.37, "volume": 1555577.0}, {"date": "2022-03-31", "close": 7.81, "volume": 2456056.0}, {"date": "2022-04-01", "close": 7.81, "volume": 2564827.0}, {"date": "2022-04-04", "close": 8.06, "volume": 2109533.0}, {"date": "2022-04-05", "close": 8.01, "volume": 1528973.0}, {"date": "2022-04-06", "close": 7.81, "volume": 2651260.0}, {"date": "2022-04-07", "close": 7.52, "volume": 2162869.0}, {"date": "2022-04-08", "close": 7.69, "volume": 1568828.0}, {"date": "2022-04-11", "close": 7.58, "volume": 1206729.0}, {"date": "2022-04-12", "close": 7.58, "volume": 1223742.0}, {"date": "2022-04-13", "close": 7.72, "volume": 1113200.0}, {"date": "2022-04-14", "close": 7.86, "volume": 1370701.0}, {"date": "2022-04-19", "close": 7.88, "volume": 1462690.0}, {"date": "2022-04-20", "close": 7.67, "volume": 1105623.0}, {"date": "2022-04-21", "close": 7.69, "volume": 1211176.0}, {"date": "2022-04-22", "close": 7.48, "volume": 1811937.0}, {"date": "2022-04-26", "close": 6.79, "volume": 3418427.0}, {"date": "2022-04-27", "close": 7.02, "volume": 1884635.0}, {"date": "2022-04-28", "close": 7.34, "volume": 1747669.0}, {"date": "2022-04-29", "close": 7.32, "volume": 1721629.0}, {"date": "2022-05-02", "close": 7.3, "volume": 1251942.0}, {"date": "2022-05-03", "close": 7.16, "volume": 1434903.0}, {"date": "2022-05-04", "close": 7.23, "volume": 1885968.0}, {"date": "2022-05-05", "close": 7.52, "volume": 1933503.0}, {"date": "2022-05-06", "close": 7.39, "volume": 1253517.0}, {"date": "2022-05-09", "close": 7.05, "volume": 1866190.0}, {"date": "2022-05-10", "close": 6.85, "volume": 3150286.0}, {"date": "2022-05-11", "close": 6.69, "volume": 3042417.0}, {"date": "2022-05-12", "close": 6.65, "volume": 2339429.0}, {"date": "2022-05-13", "close": 6.7, "volume": 1489892.0}, {"date": "2022-05-16", "close": 6.75, "volume": 1414072.0}, {"date": "2022-05-17", "close": 7.0, "volume": 1483489.0}, {"date": "2022-05-18", "close": 7.37, "volume": 1900018.0}, {"date": "2022-05-19", "close": 7.21, "volume": 2034996.0}, {"date": "2022-05-20", "close": 7.49, "volume": 1333020.0}, {"date": "2022-05-23", "close": 7.7, "volume": 1668677.0}, {"date": "2022-05-24", "close": 7.81, "volume": 1941488.0}, {"date": "2022-05-25", "close": 7.76, "volume": 2178784.0}, {"date": "2022-05-26", "close": 7.58, "volume": 1485888.0}, {"date": "2022-05-27", "close": 7.49, "volume": 2295599.0}, {"date": "2022-05-30", "close": 7.46, "volume": 1826411.0}, {"date": "2022-05-31", "close": 7.6, "volume": 2717769.0}, {"date": "2022-06-01", "close": 7.47, "volume": 1874974.0}, {"date": "2022-06-02", "close": 7.25, "volume": 2310754.0}, {"date": "2022-06-03", "close": 7.84, "volume": 2313988.0}, {"date": "2022-06-06", "close": 7.64, "volume": 1294817.0}, {"date": "2022-06-07", "close": 7.56, "volume": 1237686.0}, {"date": "2022-06-08", "close": 7.76, "volume": 1675401.0}, {"date": "2022-06-09", "close": 7.56, "volume": 1269533.0}, {"date": "2022-06-10", "close": 7.38, "volume": 1614018.0}, {"date": "2022-06-14", "close": 6.73, "volume": 2987139.0}, {"date": "2022-06-15", "close": 6.42, "volume": 2703338.0}, {"date": "2022-06-16", "close": 6.41, "volume": 3027080.0}, {"date": "2022-06-17", "close": 6.03, "volume": 4919880.0}, {"date": "2022-06-20", "close": 5.31, "volume": 4254293.0}, {"date": "2022-06-21", "close": 5.32, "volume": 4439962.0}, {"date": "2022-06-22", "close": 5.48, "volume": 3192492.0}, {"date": "2022-06-23", "close": 5.04, "volume": 3951111.0}, {"date": "2022-06-24", "close": 5.17, "volume": 3216526.0}, {"date": "2022-06-27", "close": 5.38, "volume": 2104023.0}, {"date": "2022-06-28", "close": 5.6, "volume": 2797193.0}, {"date": "2022-06-29", "close": 5.55, "volume": 2614080.0}, {"date": "2022-06-30", "close": 5.39, "volume": 4535702.0}, {"date": "2022-07-01", "close": 5.26, "volume": 3331073.0}, {"date": "2022-07-04", "close": 5.22, "volume": 1044084.0}, {"date": "2022-07-05", "close": 5.2, "volume": 1831849.0}, {"date": "2022-07-06", "close": 4.75, "volume": 3428186.0}, {"date": "2022-07-07", "close": 4.81, "volume": 4435778.0}, {"date": "2022-07-08", "close": 5.04, "volume": 2537797.0}, {"date": "2022-07-11", "close": 4.84, "volume": 1512053.0}, {"date": "2022-07-12", "close": 4.66, "volume": 1936652.0}, {"date": "2022-07-13", "close": 4.75, "volume": 2789711.0}, {"date": "2022-07-14", "close": 4.88, "volume": 2382540.0}, {"date": "2022-07-15", "close": 4.64, "volume": 2415328.0}, {"date": "2022-07-18", "close": 4.83, "volume": 1211103.0}, {"date": "2022-07-19", "close": 4.77, "volume": 1508164.0}, {"date": "2022-07-20", "close": 5.0, "volume": 1384545.0}, {"date": "2022-07-21", "close": 5.07, "volume": 1193861.0}, {"date": "2022-07-22", "close": 4.94, "volume": 1483102.0}, {"date": "2022-07-25", "close": 5.0, "volume": 1926123.0}, {"date": "2022-07-26", "close": 5.07, "volume": 1819312.0}, {"date": "2022-07-27", "close": 4.84, "volume": 2332532.0}, {"date": "2022-07-28", "close": 4.78, "volume": 4378211.0}, {"date": "2022-07-29", "close": 4.8, "volume": 2619910.0}, {"date": "2022-08-01", "close": 4.98, "volume": 3242624.0}, {"date": "2022-08-02", "close": 4.71, "volume": 3786105.0}, {"date": "2022-08-03", "close": 4.56, "volume": 5864922.0}, {"date": "2022-08-04", "close": 4.55, "volume": 2910129.0}, {"date": "2022-08-05", "close": 4.79, "volume": 1955903.0}, {"date": "2022-08-08", "close": 4.98, "volume": 2489413.0}, {"date": "2022-08-09", "close": 5.13, "volume": 3651262.0}, {"date": "2022-08-10", "close": 4.95, "volume": 2642349.0}, {"date": "2022-08-11", "close": 5.02, "volume": 2946834.0}, {"date": "2022-08-12", "close": 5.0, "volume": 2015938.0}, {"date": "2022-08-15", "close": 5.32, "volume": 4167505.0}, {"date": "2022-08-16", "close": 5.19, "volume": 2449027.0}, {"date": "2022-08-17", "close": 5.21, "volume": 2951559.0}, {"date": "2022-08-18", "close": 5.17, "volume": 1911892.0}, {"date": "2022-08-19", "close": 5.23, "volume": 876475.0}, {"date": "2022-08-22", "close": 5.23, "volume": 2142290.0}, {"date": "2022-08-23", "close": 5.32, "volume": 2063982.0}, {"date": "2022-08-24", "close": 5.34, "volume": 4304993.0}, {"date": "2022-08-25", "close": 5.28, "volume": 1820853.0}, {"date": "2022-08-26", "close": 5.5, "volume": 2046201.0}, {"date": "2022-08-29", "close": 5.15, "volume": 3168885.0}, {"date": "2022-08-30", "close": 5.19, "volume": 2699451.0}, {"date": "2022-08-31", "close": 5.19, "volume": 2604355.0}, {"date": "2022-09-01", "close": 5.09, "volume": 3176321.0}, {"date": "2022-09-02", "close": 5.03, "volume": 2217727.0}, {"date": "2022-09-05", "close": 5.05, "volume": 1883846.0}, {"date": "2022-09-06", "close": 5.15, "volume": 1461284.0}, {"date": "2022-09-07", "close": 4.92, "volume": 3488113.0}, {"date": "2022-09-08", "close": 5.14, "volume": 2810264.0}, {"date": "2022-09-09", "close": 5.38, "volume": 2473377.0}, {"date": "2022-09-12", "close": 5.5, "volume": 1644032.0}, {"date": "2022-09-13", "close": 5.47, "volume": 1689025.0}, {"date": "2022-09-14", "close": 5.29, "volume": 1736243.0}, {"date": "2022-09-15", "close": 5.18, "volume": 1394392.0}, {"date": "2022-09-16", "close": 5.2, "volume": 2760543.0}, {"date": "2022-09-19", "close": 5.17, "volume": 815071.0}, {"date": "2022-09-20", "close": 5.4, "volume": 1398598.0}, {"date": "2022-09-21", "close": 5.1, "volume": 2319706.0}, {"date": "2022-09-23", "close": 5.02, "volume": 2487080.0}, {"date": "2022-09-26", "close": 4.55, "volume": 2798181.0}, {"date": "2022-09-27", "close": 4.75, "volume": 3720544.0}, {"date": "2022-09-28", "close": 4.65, "volume": 2510721.0}, {"date": "2022-09-29", "close": 4.81, "volume": 1490332.0}, {"date": "2022-09-30", "close": 4.83, "volume": 1451509.0}, {"date": "2022-10-03", "close": 4.78, "volume": 1248692.0}, {"date": "2022-10-04", "close": 5.14, "volume": 2542249.0}, {"date": "2022-10-05", "close": 5.36, "volume": 3184815.0}, {"date": "2022-10-06", "close": 5.46, "volume": 2144225.0}, {"date": "2022-10-07", "close": 5.2, "volume": 1571689.0}, {"date": "2022-10-10", "close": 5.13, "volume": 1222913.0}, {"date": "2022-10-11", "close": 5.15, "volume": 1478591.0}, {"date": "2022-10-12", "close": 5.06, "volume": 1208188.0}, {"date": "2022-10-13", "close": 4.93, "volume": 1864845.0}, {"date": "2022-10-14", "close": 4.97, "volume": 1823678.0}, {"date": "2022-10-17", "close": 4.79, "volume": 1228299.0}, {"date": "2022-10-18", "close": 4.98, "volume": 1515159.0}, {"date": "2022-10-19", "close": 4.98, "volume": 1815998.0}, {"date": "2022-10-20", "close": 4.76, "volume": 1094169.0}, {"date": "2022-10-21", "close": 4.9, "volume": 1603823.0}, {"date": "2022-10-24", "close": 5.19, "volume": 2827231.0}, {"date": "2022-10-25", "close": 5.02, "volume": 1952868.0}, {"date": "2022-10-26", "close": 5.0, "volume": 895012.0}, {"date": "2022-10-27", "close": 5.24, "volume": 1528817.0}, {"date": "2022-10-28", "close": 4.76, "volume": 3639275.0}, {"date": "2022-10-31", "close": 4.68, "volume": 2876028.0}, {"date": "2022-11-01", "close": 4.82, "volume": 2298057.0}, {"date": "2022-11-02", "close": 4.97, "volume": 3301910.0}, {"date": "2022-11-03", "close": 4.72, "volume": 2244930.0}, {"date": "2022-11-04", "close": 4.82, "volume": 1639719.0}, {"date": "2022-11-07", "close": 5.02, "volume": 3856921.0}, {"date": "2022-11-08", "close": 4.99, "volume": 2378172.0}, {"date": "2022-11-09", "close": 5.2, "volume": 4037657.0}, {"date": "2022-11-10", "close": 5.09, "volume": 2058382.0}, {"date": "2022-11-11", "close": 5.34, "volume": 1672110.0}, {"date": "2022-11-14", "close": 6.03, "volume": 5396953.0}, {"date": "2022-11-15", "close": 6.07, "volume": 3089837.0}, {"date": "2022-11-16", "close": 6.18, "volume": 3207604.0}, {"date": "2022-11-17", "close": 6.08, "volume": 2250082.0}, {"date": "2022-11-18", "close": 6.15, "volume": 2187100.0}, {"date": "2022-11-21", "close": 6.05, "volume": 2281622.0}, {"date": "2022-11-22", "close": 6.08, "volume": 2882976.0}, {"date": "2022-11-23", "close": 6.06, "volume": 1585680.0}, {"date": "2022-11-24", "close": 6.01, "volume": 2032783.0}, {"date": "2022-11-25", "close": 6.04, "volume": 926232.0}, {"date": "2022-11-28", "close": 6.0, "volume": 1772115.0}, {"date": "2022-11-29", "close": 6.21, "volume": 2096769.0}, {"date": "2022-11-30", "close": 6.36, "volume": 2869947.0}, {"date": "2022-12-01", "close": 6.73, "volume": 2422479.0}, {"date": "2022-12-02", "close": 6.75, "volume": 1701071.0}, {"date": "2022-12-05", "close": 6.9, "volume": 2526794.0}, {"date": "2022-12-06", "close": 6.91, "volume": 1862037.0}, {"date": "2022-12-07", "close": 7.1, "volume": 2085898.0}, {"date": "2022-12-08", "close": 6.99, "volume": 2687385.0}, {"date": "2022-12-09", "close": 7.35, "volume": 2795496.0}, {"date": "2022-12-12", "close": 7.23, "volume": 3083792.0}, {"date": "2022-12-13", "close": 6.9, "volume": 2227087.0}, {"date": "2022-12-14", "close": 7.0, "volume": 2547961.0}, {"date": "2022-12-15", "close": 7.07, "volume": 3858021.0}, {"date": "2022-12-16", "close": 6.94, "volume": 3083350.0}, {"date": "2022-12-19", "close": 6.99, "volume": 975638.0}, {"date": "2022-12-20", "close": 6.87, "volume": 1622348.0}, {"date": "2022-12-21", "close": 7.05, "volume": 1145433.0}, {"date": "2022-12-22", "close": 7.4, "volume": 2675538.0}, {"date": "2022-12-23", "close": 7.33, "volume": 1046913.0}, {"date": "2022-12-28", "close": 7.28, "volume": 876641.0}, {"date": "2022-12-29", "close": 7.34, "volume": 1248789.0}, {"date": "2022-12-30", "close": 7.31, "volume": 466806.0}, {"date": "2023-01-03", "close": 7.33, "volume": 746657.0}, {"date": "2023-01-04", "close": 7.74, "volume": 1781130.0}, {"date": "2023-01-05", "close": 7.75, "volume": 1913305.0}, {"date": "2023-01-06", "close": 8.07, "volume": 1854674.0}, {"date": "2023-01-09", "close": 7.68, "volume": 2568048.0}, {"date": "2023-01-10", "close": 7.75, "volume": 1525815.0}, {"date": "2023-01-11", "close": 7.73, "volume": 1605630.0}, {"date": "2023-01-12", "close": 7.69, "volume": 2440943.0}, {"date": "2023-01-13", "close": 7.68, "volume": 1442526.0}, {"date": "2023-01-16", "close": 7.51, "volume": 1698785.0}, {"date": "2023-01-17", "close": 7.31, "volume": 1125773.0}, {"date": "2023-01-18", "close": 7.5, "volume": 2307275.0}, {"date": "2023-01-19", "close": 7.62, "volume": 1795144.0}, {"date": "2023-01-20", "close": 7.81, "volume": 2120030.0}, {"date": "2023-01-23", "close": 7.79, "volume": 1231714.0}, {"date": "2023-01-24", "close": 7.82, "volume": 1722801.0}, {"date": "2023-01-25", "close": 7.89, "volume": 1827154.0}, {"date": "2023-01-27", "close": 7.75, "volume": 2519195.0}, {"date": "2023-01-30", "close": 7.2, "volume": 2838876.0}, {"date": "2023-01-31", "close": 7.15, "volume": 1975908.0}, {"date": "2023-02-01", "close": 7.38, "volume": 1990675.0}, {"date": "2023-02-02", "close": 7.35, "volume": 996180.0}, {"date": "2023-02-03", "close": 7.2, "volume": 2014954.0}, {"date": "2023-02-06", "close": 7.26, "volume": 2415208.0}, {"date": "2023-02-07", "close": 7.28, "volume": 1186773.0}, {"date": "2023-02-08", "close": 7.33, "volume": 1255936.0}, {"date": "2023-02-09", "close": 7.29, "volume": 1316368.0}, {"date": "2023-02-10", "close": 7.11, "volume": 1227561.0}, {"date": "2023-02-13", "close": 7.11, "volume": 1193566.0}, {"date": "2023-02-14", "close": 7.2, "volume": 1158406.0}, {"date": "2023-02-15", "close": 7.31, "volume": 1358774.0}, {"date": "2023-02-16", "close": 7.53, "volume": 1559686.0}, {"date": "2023-02-17", "close": 7.49, "volume": 908325.0}, {"date": "2023-02-20", "close": 7.67, "volume": 1102874.0}, {"date": "2023-02-21", "close": 7.81, "volume": 1092502.0}, {"date": "2023-02-22", "close": 7.56, "volume": 971489.0}, {"date": "2023-02-23", "close": 7.62, "volume": 1096073.0}, {"date": "2023-02-24", "close": 7.58, "volume": 1440464.0}, {"date": "2023-02-27", "close": 7.09, "volume": 1691377.0}, {"date": "2023-02-28", "close": 7.37, "volume": 1783453.0}, {"date": "2023-03-01", "close": 7.66, "volume": 1320573.0}, {"date": "2023-03-02", "close": 7.86, "volume": 1675168.0}, {"date": "2023-03-03", "close": 7.95, "volume": 1894966.0}, {"date": "2023-03-06", "close": 7.98, "volume": 1877926.0}, {"date": "2023-03-07", "close": 8.05, "volume": 1293460.0}, {"date": "2023-03-08", "close": 7.77, "volume": 1677492.0}, {"date": "2023-03-09", "close": 7.88, "volume": 1642571.0}, {"date": "2023-03-10", "close": 7.48, "volume": 1546721.0}, {"date": "2023-03-13", "close": 7.56, "volume": 1139520.0}, {"date": "2023-03-14", "close": 7.4, "volume": 1395271.0}, {"date": "2023-03-15", "close": 7.65, "volume": 1337469.0}, {"date": "2023-03-16", "close": 7.34, "volume": 2126577.0}, {"date": "2023-03-17", "close": 7.36, "volume": 1599030.0}, {"date": "2023-03-20", "close": 7.17, "volume": 1306934.0}, {"date": "2023-03-21", "close": 7.22, "volume": 848396.0}, {"date": "2023-03-22", "close": 7.2, "volume": 1021358.0}, {"date": "2023-03-23", "close": 6.8, "volume": 2089067.0}, {"date": "2023-03-24", "close": 6.6, "volume": 3170570.0}, {"date": "2023-03-27", "close": 6.5, "volume": 3658162.0}, {"date": "2023-03-28", "close": 6.55, "volume": 1961078.0}, {"date": "2023-03-29", "close": 6.8, "volume": 3363043.0}, {"date": "2023-03-30", "close": 6.94, "volume": 2003561.0}, {"date": "2023-03-31", "close": 7.14, "volume": 1856033.0}, {"date": "2023-04-03", "close": 7.1, "volume": 1001918.0}, {"date": "2023-04-04", "close": 7.12, "volume": 1436843.0}, {"date": "2023-04-05", "close": 6.91, "volume": 935196.0}, {"date": "2023-04-06", "close": 6.76, "volume": 2086066.0}, {"date": "2023-04-11", "close": 6.85, "volume": 1447835.0}, {"date": "2023-04-12", "close": 7.33, "volume": 2203282.0}, {"date": "2023-04-13", "close": 7.04, "volume": 1499984.0}, {"date": "2023-04-14", "close": 6.98, "volume": 1376508.0}, {"date": "2023-04-17", "close": 6.92, "volume": 1161526.0}, {"date": "2023-04-18", "close": 7.05, "volume": 1399407.0}, {"date": "2023-04-19", "close": 7.14, "volume": 1237206.0}, {"date": "2023-04-20", "close": 7.09, "volume": 987027.0}, {"date": "2023-04-21", "close": 6.9, "volume": 1273893.0}, {"date": "2023-04-24", "close": 6.7, "volume": 1181063.0}, {"date": "2023-04-26", "close": 6.5, "volume": 1451240.0}, {"date": "2023-04-27", "close": 6.39, "volume": 2351876.0}, {"date": "2023-04-28", "close": 6.47, "volume": 1592632.0}, {"date": "2023-05-01", "close": 6.44, "volume": 1091445.0}, {"date": "2023-05-02", "close": 6.4, "volume": 1084244.0}, {"date": "2023-05-03", "close": 6.25, "volume": 1082268.0}, {"date": "2023-05-04", "close": 6.27, "volume": 673653.0}, {"date": "2023-05-05", "close": 6.32, "volume": 1356297.0}, {"date": "2023-05-08", "close": 6.55, "volume": 1019886.0}, {"date": "2023-05-09", "close": 6.65, "volume": 1369026.0}, {"date": "2023-05-10", "close": 6.52, "volume": 974078.0}, {"date": "2023-05-11", "close": 6.44, "volume": 1383619.0}, {"date": "2023-05-12", "close": 6.2, "volume": 1193903.0}, {"date": "2023-05-15", "close": 6.29, "volume": 1386711.0}, {"date": "2023-05-16", "close": 6.31, "volume": 1152481.0}, {"date": "2023-05-17", "close": 6.31, "volume": 1618075.0}, {"date": "2023-05-18", "close": 6.48, "volume": 1743784.0}, {"date": "2023-05-19", "close": 6.4, "volume": 514982.0}, {"date": "2023-05-22", "close": 6.35, "volume": 663643.0}, {"date": "2023-05-23", "close": 6.23, "volume": 576256.0}, {"date": "2023-05-24", "close": 6.09, "volume": 1208687.0}, {"date": "2023-05-25", "close": 5.91, "volume": 1215531.0}, {"date": "2023-05-26", "close": 6.03, "volume": 1304235.0}, {"date": "2023-05-29", "close": 6.12, "volume": 909526.0}, {"date": "2023-05-30", "close": 6.1, "volume": 651177.0}, {"date": "2023-05-31", "close": 6.0, "volume": 4361477.0}, {"date": "2023-06-01", "close": 5.68, "volume": 6385708.0}, {"date": "2023-06-02", "close": 6.0, "volume": 2403650.0}, {"date": "2023-06-05", "close": 6.2, "volume": 2453031.0}, {"date": "2023-06-06", "close": 6.15, "volume": 2858219.0}, {"date": "2023-06-07", "close": 6.01, "volume": 3402201.0}, {"date": "2023-06-08", "close": 6.04, "volume": 1847368.0}, {"date": "2023-06-09", "close": 6.31, "volume": 1713633.0}, {"date": "2023-06-13", "close": 6.07, "volume": 1915637.0}, {"date": "2023-06-14", "close": 6.21, "volume": 2411935.0}, {"date": "2023-06-15", "close": 6.32, "volume": 3191431.0}, {"date": "2023-06-16", "close": 6.37, "volume": 2374373.0}, {"date": "2023-06-19", "close": 6.32, "volume": 1119890.0}, {"date": "2023-06-20", "close": 6.36, "volume": 867130.0}, {"date": "2023-06-21", "close": 6.29, "volume": 926107.0}, {"date": "2023-06-22", "close": 6.04, "volume": 5416366.0}, {"date": "2023-06-23", "close": 6.02, "volume": 1435340.0}, {"date": "2023-06-26", "close": 6.01, "volume": 1512318.0}, {"date": "2023-06-27", "close": 6.12, "volume": 1499939.0}, {"date": "2023-06-28", "close": 6.16, "volume": 917765.0}, {"date": "2023-06-29", "close": 6.07, "volume": 848519.0}, {"date": "2023-06-30", "close": 6.08, "volume": 858492.0}, {"date": "2023-07-03", "close": 5.96, "volume": 1247898.0}, {"date": "2023-07-04", "close": 5.94, "volume": 1157449.0}, {"date": "2023-07-05", "close": 5.95, "volume": 771916.0}, {"date": "2023-07-06", "close": 5.79, "volume": 816890.0}, {"date": "2023-07-07", "close": 5.65, "volume": 626740.0}, {"date": "2023-07-10", "close": 5.53, "volume": 692663.0}, {"date": "2023-07-11", "close": 5.68, "volume": 912628.0}, {"date": "2023-07-12", "close": 5.78, "volume": 619196.0}, {"date": "2023-07-13", "close": 5.85, "volume": 920216.0}, {"date": "2023-07-14", "close": 5.95, "volume": 1066084.0}, {"date": "2023-07-17", "close": 5.79, "volume": 841259.0}, {"date": "2023-07-18", "close": 5.82, "volume": 870186.0}, {"date": "2023-07-19", "close": 5.85, "volume": 1156421.0}, {"date": "2023-07-20", "close": 5.87, "volume": 832734.0}, {"date": "2023-07-21", "close": 5.75, "volume": 937852.0}, {"date": "2023-07-24", "close": 5.65, "volume": 905149.0}, {"date": "2023-07-25", "close": 5.93, "volume": 1722938.0}, {"date": "2023-07-26", "close": 6.25, "volume": 2061268.0}, {"date": "2023-07-27", "close": 6.0, "volume": 914736.0}, {"date": "2023-07-28", "close": 5.84, "volume": 1331013.0}, {"date": "2023-07-31", "close": 5.98, "volume": 1562954.0}, {"date": "2023-08-01", "close": 6.07, "volume": 1605571.0}, {"date": "2023-08-02", "close": 5.8, "volume": 1707724.0}, {"date": "2023-08-03", "close": 5.71, "volume": 1748543.0}, {"date": "2023-08-04", "close": 5.74, "volume": 2036397.0}, {"date": "2023-08-07", "close": 5.71, "volume": 1104301.0}, {"date": "2023-08-08", "close": 5.61, "volume": 1551695.0}, {"date": "2023-08-09", "close": 5.61, "volume": 1646126.0}, {"date": "2023-08-10", "close": 5.69, "volume": 1074456.0}, {"date": "2023-08-11", "close": 5.61, "volume": 638592.0}, {"date": "2023-08-14", "close": 5.48, "volume": 1527713.0}, {"date": "2023-08-15", "close": 5.49, "volume": 2017403.0}, {"date": "2023-08-16", "close": 5.22, "volume": 1774199.0}, {"date": "2023-08-17", "close": 5.33, "volume": 2051776.0}, {"date": "2023-08-18", "close": 5.49, "volume": 1413504.0}, {"date": "2023-08-21", "close": 5.57, "volume": 1191975.0}, {"date": "2023-08-22", "close": 5.54, "volume": 1250464.0}, {"date": "2023-08-23", "close": 5.85, "volume": 2612643.0}, {"date": "2023-08-24", "close": 5.88, "volume": 1122871.0}, {"date": "2023-08-25", "close": 5.82, "volume": 998242.0}, {"date": "2023-08-28", "close": 5.76, "volume": 688923.0}, {"date": "2023-08-29", "close": 5.84, "volume": 1367653.0}, {"date": "2023-08-30", "close": 6.03, "volume": 1108614.0}, {"date": "2023-08-31", "close": 6.09, "volume": 3430297.0}, {"date": "2023-09-01", "close": 6.18, "volume": 778890.0}, {"date": "2023-09-04", "close": 6.32, "volume": 818630.0}, {"date": "2023-09-05", "close": 6.23, "volume": 418910.0}, {"date": "2023-09-06", "close": 6.18, "volume": 625262.0}, {"date": "2023-09-07", "close": 5.89, "volume": 1276657.0}, {"date": "2023-09-08", "close": 5.82, "volume": 1194567.0}, {"date": "2023-09-11", "close": 5.94, "volume": 1043897.0}, {"date": "2023-09-12", "close": 6.08, "volume": 1463343.0}, {"date": "2023-09-13", "close": 6.01, "volume": 2117470.0}, {"date": "2023-09-14", "close": 6.27, "volume": 2235499.0}, {"date": "2023-09-15", "close": 6.64, "volume": 2097591.0}, {"date": "2023-09-18", "close": 6.61, "volume": 1275489.0}, {"date": "2023-09-19", "close": 6.51, "volume": 1480263.0}, {"date": "2023-09-20", "close": 6.41, "volume": 1334664.0}, {"date": "2023-09-21", "close": 6.27, "volume": 1175739.0}, {"date": "2023-09-22", "close": 6.27, "volume": 1067889.0}, {"date": "2023-09-25", "close": 6.21, "volume": 541347.0}, {"date": "2023-09-26", "close": 6.13, "volume": 920530.0}, {"date": "2023-09-27", "close": 6.0, "volume": 1416070.0}, {"date": "2023-09-28", "close": 6.08, "volume": 1611000.0}, {"date": "2023-09-29", "close": 6.3, "volume": 1045155.0}, {"date": "2023-10-02", "close": 6.25, "volume": 431897.0}, {"date": "2023-10-03", "close": 6.11, "volume": 1018397.0}, {"date": "2023-10-04", "close": 6.06, "volume": 1125746.0}, {"date": "2023-10-05", "close": 5.94, "volume": 1760312.0}, {"date": "2023-10-06", "close": 5.93, "volume": 1895932.0}, {"date": "2023-10-09", "close": 5.98, "volume": 1826875.0}, {"date": "2023-10-10", "close": 6.08, "volume": 1271141.0}, {"date": "2023-10-11", "close": 6.2, "volume": 1478510.0}, {"date": "2023-10-12", "close": 6.31, "volume": 1512104.0}, {"date": "2023-10-13", "close": 6.22, "volume": 1240951.0}, {"date": "2023-10-16", "close": 6.12, "volume": 1576669.0}, {"date": "2023-10-17", "close": 6.24, "volume": 1311100.0}, {"date": "2023-10-18", "close": 6.32, "volume": 1239760.0}, {"date": "2023-10-19", "close": 6.33, "volume": 1455543.0}, {"date": "2023-10-20", "close": 6.28, "volume": 3289752.0}, {"date": "2023-10-23", "close": 6.24, "volume": 3156297.0}, {"date": "2023-10-24", "close": 6.11, "volume": 1797789.0}, {"date": "2023-10-25", "close": 6.38, "volume": 2036798.0}, {"date": "2023-10-26", "close": 6.49, "volume": 2424434.0}, {"date": "2023-10-27", "close": 6.94, "volume": 2828684.0}, {"date": "2023-10-30", "close": 7.0, "volume": 2373263.0}, {"date": "2023-10-31", "close": 7.12, "volume": 2494698.0}, {"date": "2023-11-01", "close": 7.41, "volume": 2059767.0}, {"date": "2023-11-02", "close": 7.64, "volume": 2248595.0}, {"date": "2023-11-03", "close": 7.83, "volume": 2637894.0}, {"date": "2023-11-06", "close": 7.63, "volume": 2096162.0}, {"date": "2023-11-07", "close": 7.85, "volume": 2289038.0}, {"date": "2023-11-08", "close": 7.62, "volume": 3304643.0}, {"date": "2023-11-09", "close": 7.65, "volume": 1812711.0}, {"date": "2023-11-10", "close": 7.71, "volume": 1282954.0}, {"date": "2023-11-13", "close": 7.63, "volume": 1110741.0}, {"date": "2023-11-14", "close": 7.78, "volume": 1644195.0}, {"date": "2023-11-15", "close": 8.01, "volume": 1996910.0}, {"date": "2023-11-16", "close": 7.8, "volume": 1918295.0}, {"date": "2023-11-17", "close": 7.85, "volume": 575756.0}, {"date": "2023-11-20", "close": 7.82, "volume": 919241.0}, {"date": "2023-11-21", "close": 7.88, "volume": 1501920.0}, {"date": "2023-11-22", "close": 7.78, "volume": 1221104.0}, {"date": "2023-11-23", "close": 7.65, "volume": 1036471.0}, {"date": "2023-11-24", "close": 7.7, "volume": 645883.0}, {"date": "2023-11-27", "close": 7.64, "volume": 1092515.0}, {"date": "2023-11-28", "close": 7.7, "volume": 1012075.0}, {"date": "2023-11-29", "close": 7.63, "volume": 961049.0}, {"date": "2023-11-30", "close": 7.6, "volume": 1756420.0}, {"date": "2023-12-01", "close": 7.82, "volume": 1166673.0}, {"date": "2023-12-04", "close": 7.79, "volume": 1606980.0}, {"date": "2023-12-05", "close": 7.74, "volume": 1120256.0}, {"date": "2023-12-06", "close": 7.74, "volume": 1322696.0}, {"date": "2023-12-07", "close": 7.67, "volume": 1046834.0}, {"date": "2023-12-08", "close": 7.76, "volume": 1090233.0}, {"date": "2023-12-11", "close": 7.73, "volume": 2660117.0}, {"date": "2023-12-12", "close": 7.78, "volume": 1348841.0}, {"date": "2023-12-13", "close": 7.73, "volume": 1918813.0}, {"date": "2023-12-14", "close": 7.66, "volume": 2018738.0}, {"date": "2023-12-15", "close": 7.69, "volume": 2505821.0}, {"date": "2023-12-18", "close": 7.7, "volume": 689467.0}, {"date": "2023-12-19", "close": 7.9, "volume": 648086.0}, {"date": "2023-12-20", "close": 7.89, "volume": 765843.0}, {"date": "2023-12-21", "close": 7.83, "volume": 1098990.0}, {"date": "2023-12-22", "close": 7.85, "volume": 494785.0}, {"date": "2023-12-27", "close": 8.08, "volume": 848584.0}, {"date": "2023-12-28", "close": 8.37, "volume": 1646710.0}, {"date": "2023-12-29", "close": 8.39, "volume": 1317598.0}, {"date": "2024-01-02", "close": 8.64, "volume": 1171016.0}, {"date": "2024-01-03", "close": 8.49, "volume": 1887577.0}, {"date": "2024-01-04", "close": 8.68, "volume": 1450613.0}, {"date": "2024-01-05", "close": 8.4, "volume": 1408199.0}, {"date": "2024-01-08", "close": 8.17, "volume": 958755.0}, {"date": "2024-01-09", "close": 8.6, "volume": 1904906.0}, {"date": "2024-01-10", "close": 8.36, "volume": 1524961.0}, {"date": "2024-01-11", "close": 8.22, "volume": 1066912.0}, {"date": "2024-01-12", "close": 8.29, "volume": 1084243.0}, {"date": "2024-01-15", "close": 8.37, "volume": 1151166.0}, {"date": "2024-01-16", "close": 8.02, "volume": 1444218.0}, {"date": "2024-01-17", "close": 8.06, "volume": 953923.0}, {"date": "2024-01-18", "close": 7.71, "volume": 1683713.0}, {"date": "2024-01-19", "close": 7.72, "volume": 1190805.0}, {"date": "2024-01-22", "close": 7.67, "volume": 1255238.0}, {"date": "2024-01-23", "close": 7.65, "volume": 987729.0}, {"date": "2024-01-24", "close": 7.84, "volume": 1227171.0}, {"date": "2024-01-25", "close": 8.11, "volume": 1376957.0}, {"date": "2024-01-29", "close": 8.09, "volume": 759714.0}, {"date": "2024-01-30", "close": 8.14, "volume": 650668.0}, {"date": "2024-01-31", "close": 8.53, "volume": 1747512.0}, {"date": "2024-02-01", "close": 8.43, "volume": 2112357.0}, {"date": "2024-02-02", "close": 8.58, "volume": 2240088.0}, {"date": "2024-02-05", "close": 8.12, "volume": 2027339.0}, {"date": "2024-02-06", "close": 7.76, "volume": 2244633.0}, {"date": "2024-02-07", "close": 8.19, "volume": 1209400.0}, {"date": "2024-02-08", "close": 8.29, "volume": 951457.0}, {"date": "2024-02-09", "close": 8.14, "volume": 1807562.0}, {"date": "2024-02-12", "close": 8.08, "volume": 617154.0}, {"date": "2024-02-13", "close": 8.1, "volume": 464988.0}, {"date": "2024-02-14", "close": 8.0, "volume": 866290.0}, {"date": "2024-02-15", "close": 8.14, "volume": 888724.0}, {"date": "2024-02-16", "close": 8.24, "volume": 878387.0}, {"date": "2024-02-19", "close": 8.29, "volume": 421226.0}, {"date": "2024-02-20", "close": 8.13, "volume": 472518.0}, {"date": "2024-02-21", "close": 7.78, "volume": 1266101.0}, {"date": "2024-02-22", "close": 7.82, "volume": 1093213.0}, {"date": "2024-02-23", "close": 7.81, "volume": 751424.0}, {"date": "2024-02-26", "close": 7.87, "volume": 1233042.0}, {"date": "2024-02-27", "close": 7.72, "volume": 970872.0}, {"date": "2024-02-28", "close": 7.63, "volume": 919714.0}, {"date": "2024-02-29", "close": 7.73, "volume": 1588482.0}, {"date": "2024-03-01", "close": 7.93, "volume": 755669.0}, {"date": "2024-03-04", "close": 7.8, "volume": 1419866.0}, {"date": "2024-03-05", "close": 7.74, "volume": 1414757.0}, {"date": "2024-03-06", "close": 7.78, "volume": 806318.0}, {"date": "2024-03-07", "close": 7.89, "volume": 709797.0}, {"date": "2024-03-08", "close": 7.84, "volume": 1003501.0}, {"date": "2024-03-11", "close": 7.38, "volume": 1116299.0}, {"date": "2024-03-12", "close": 7.12, "volume": 2335699.0}, {"date": "2024-03-13", "close": 7.16, "volume": 1144829.0}, {"date": "2024-03-14", "close": 7.2, "volume": 899429.0}, {"date": "2024-03-15", "close": 7.14, "volume": 1566973.0}, {"date": "2024-03-18", "close": 7.03, "volume": 1251179.0}, {"date": "2024-03-19", "close": 7.1, "volume": 990612.0}, {"date": "2024-03-20", "close": 7.07, "volume": 1034999.0}, {"date": "2024-03-21", "close": 7.21, "volume": 1535552.0}, {"date": "2024-03-22", "close": 7.17, "volume": 1127672.0}, {"date": "2024-03-25", "close": 7.36, "volume": 1457984.0}, {"date": "2024-03-26", "close": 7.18, "volume": 913222.0}, {"date": "2024-03-27", "close": 7.27, "volume": 1107576.0}, {"date": "2024-03-28", "close": 7.41, "volume": 858401.0}, {"date": "2024-04-02", "close": 7.41, "volume": 1515824.0}, {"date": "2024-04-03", "close": 7.23, "volume": 1340351.0}, {"date": "2024-04-04", "close": 7.14, "volume": 1203012.0}, {"date": "2024-04-05", "close": 6.61, "volume": 2581775.0}, {"date": "2024-04-08", "close": 6.65, "volume": 4786989.0}, {"date": "2024-04-09", "close": 6.78, "volume": 1793101.0}, {"date": "2024-04-10", "close": 6.96, "volume": 1558687.0}, {"date": "2024-04-11", "close": 6.92, "volume": 1164825.0}, {"date": "2024-04-12", "close": 6.88, "volume": 1408667.0}, {"date": "2024-04-15", "close": 6.9, "volume": 1219597.0}, {"date": "2024-04-16", "close": 6.59, "volume": 3778419.0}, {"date": "2024-04-17", "close": 6.59, "volume": 1265086.0}, {"date": "2024-04-18", "close": 6.74, "volume": 1830936.0}, {"date": "2024-04-19", "close": 6.65, "volume": 1615855.0}, {"date": "2024-04-22", "close": 6.76, "volume": 975035.0}, {"date": "2024-04-23", "close": 6.67, "volume": 695828.0}, {"date": "2024-04-24", "close": 6.76, "volume": 2086873.0}, {"date": "2024-04-26", "close": 7.12, "volume": 1982090.0}, {"date": "2024-04-29", "close": 7.18, "volume": 1973404.0}, {"date": "2024-04-30", "close": 7.16, "volume": 1025306.0}, {"date": "2024-05-01", "close": 6.89, "volume": 1415928.0}, {"date": "2024-05-02", "close": 6.91, "volume": 908366.0}, {"date": "2024-05-03", "close": 7.02, "volume": 615437.0}, {"date": "2024-05-06", "close": 6.99, "volume": 1211294.0}, {"date": "2024-05-07", "close": 7.21, "volume": 1160401.0}, {"date": "2024-05-08", "close": 7.23, "volume": 896897.0}, {"date": "2024-05-09", "close": 7.14, "volume": 992195.0}, {"date": "2024-05-10", "close": 7.21, "volume": 807294.0}, {"date": "2024-05-13", "close": 7.17, "volume": 1107225.0}, {"date": "2024-05-14", "close": 7.21, "volume": 1181034.0}, {"date": "2024-05-15", "close": 7.24, "volume": 512442.0}, {"date": "2024-05-16", "close": 7.19, "volume": 895599.0}, {"date": "2024-05-17", "close": 7.38, "volume": 1866814.0}, {"date": "2024-05-20", "close": 7.55, "volume": 1977785.0}, {"date": "2024-05-21", "close": 7.66, "volume": 1516575.0}, {"date": "2024-05-22", "close": 7.68, "volume": 1350391.0}, {"date": "2024-05-23", "close": 7.51, "volume": 1748465.0}, {"date": "2024-05-24", "close": 7.4, "volume": 875269.0}, {"date": "2024-05-27", "close": 7.36, "volume": 551748.0}, {"date": "2024-05-28", "close": 7.26, "volume": 507331.0}, {"date": "2024-05-29", "close": 7.07, "volume": 992182.0}, {"date": "2024-05-30", "close": 6.94, "volume": 619871.0}, {"date": "2024-05-31", "close": 7.02, "volume": 2525582.0}, {"date": "2024-06-03", "close": 7.12, "volume": 1124288.0}, {"date": "2024-06-04", "close": 6.75, "volume": 1533495.0}, {"date": "2024-06-05", "close": 6.43, "volume": 1865746.0}, {"date": "2024-06-06", "close": 6.55, "volume": 1384321.0}, {"date": "2024-06-07", "close": 6.59, "volume": 1393704.0}, {"date": "2024-06-11", "close": 6.6, "volume": 1840479.0}, {"date": "2024-06-12", "close": 6.73, "volume": 2152698.0}, {"date": "2024-06-13", "close": 6.51, "volume": 2027616.0}, {"date": "2024-06-14", "close": 6.55, "volume": 2111371.0}, {"date": "2024-06-17", "close": 6.45, "volume": 1091874.0}, {"date": "2024-06-18", "close": 6.42, "volume": 1586046.0}, {"date": "2024-06-19", "close": 6.54, "volume": 2055300.0}, {"date": "2024-06-20", "close": 6.51, "volume": 2892504.0}, {"date": "2024-06-21", "close": 6.4, "volume": 2274641.0}, {"date": "2024-06-24", "close": 6.28, "volume": 1432378.0}, {"date": "2024-06-25", "close": 6.39, "volume": 1626002.0}, {"date": "2024-06-26", "close": 6.4, "volume": 1405399.0}, {"date": "2024-06-27", "close": 6.51, "volume": 936231.0}, {"date": "2024-06-28", "close": 6.4, "volume": 1023635.0}, {"date": "2024-07-01", "close": 6.51, "volume": 976818.0}, {"date": "2024-07-02", "close": 6.5, "volume": 1240687.0}, {"date": "2024-07-03", "close": 6.42, "volume": 1452076.0}, {"date": "2024-07-04", "close": 6.61, "volume": 1449638.0}, {"date": "2024-07-05", "close": 6.67, "volume": 1177128.0}, {"date": "2024-07-08", "close": 6.47, "volume": 774446.0}, {"date": "2024-07-09", "close": 6.44, "volume": 649425.0}, {"date": "2024-07-10", "close": 6.23, "volume": 962171.0}, {"date": "2024-07-11", "close": 6.36, "volume": 643633.0}, {"date": "2024-07-12", "close": 6.49, "volume": 672416.0}, {"date": "2024-07-15", "close": 6.47, "volume": 1136151.0}, {"date": "2024-07-16", "close": 6.34, "volume": 1330848.0}, {"date": "2024-07-17", "close": 6.33, "volume": 1641471.0}, {"date": "2024-07-18", "close": 6.25, "volume": 2121543.0}, {"date": "2024-07-19", "close": 6.18, "volume": 1128522.0}, {"date": "2024-07-22", "close": 6.11, "volume": 1322092.0}, {"date": "2024-07-23", "close": 6.0, "volume": 1981669.0}, {"date": "2024-07-24", "close": 5.97, "volume": 2918308.0}, {"date": "2024-07-25", "close": 5.93, "volume": 2075533.0}, {"date": "2024-07-26", "close": 6.06, "volume": 1603903.0}, {"date": "2024-07-29", "close": 6.16, "volume": 891784.0}, {"date": "2024-07-30", "close": 6.03, "volume": 1288846.0}, {"date": "2024-07-31", "close": 6.28, "volume": 2241779.0}, {"date": "2024-08-01", "close": 6.4, "volume": 1839066.0}, {"date": "2024-08-02", "close": 5.98, "volume": 2572363.0}, {"date": "2024-08-05", "close": 5.87, "volume": 1314089.0}, {"date": "2024-08-06", "close": 5.85, "volume": 1113162.0}, {"date": "2024-08-07", "close": 5.75, "volume": 1217985.0}, {"date": "2024-08-08", "close": 5.77, "volume": 1337142.0}, {"date": "2024-08-09", "close": 6.0, "volume": 1320926.0}, {"date": "2024-08-12", "close": 5.99, "volume": 3055063.0}, {"date": "2024-08-13", "close": 5.98, "volume": 1522261.0}, {"date": "2024-08-14", "close": 5.75, "volume": 2472502.0}, {"date": "2024-08-15", "close": 5.61, "volume": 3664798.0}, {"date": "2024-08-16", "close": 5.77, "volume": 1219293.0}, {"date": "2024-08-19", "close": 5.65, "volume": 1177892.0}, {"date": "2024-08-20", "close": 5.79, "volume": 1039192.0}, {"date": "2024-08-21", "close": 5.87, "volume": 2143061.0}, {"date": "2024-08-22", "close": 5.96, "volume": 1070335.0}, {"date": "2024-08-23", "close": 5.88, "volume": 1175012.0}, {"date": "2024-08-26", "close": 5.92, "volume": 1161004.0}, {"date": "2024-08-27", "close": 6.02, "volume": 2101068.0}, {"date": "2024-08-28", "close": 6.02, "volume": 1449292.0}, {"date": "2024-08-29", "close": 6.12, "volume": 1264862.0}, {"date": "2024-08-30", "close": 6.27, "volume": 1748531.0}, {"date": "2024-09-02", "close": 6.05, "volume": 1741336.0}, {"date": "2024-09-03", "close": 6.01, "volume": 1854161.0}, {"date": "2024-09-04", "close": 5.75, "volume": 1616038.0}, {"date": "2024-09-05", "close": 5.5, "volume": 1485217.0}, {"date": "2024-09-06", "close": 5.47, "volume": 1677643.0}, {"date": "2024-09-09", "close": 5.43, "volume": 1679271.0}, {"date": "2024-09-10", "close": 5.3, "volume": 2752316.0}, {"date": "2024-09-11", "close": 5.44, "volume": 2601022.0}, {"date": "2024-09-12", "close": 5.59, "volume": 1240089.0}, {"date": "2024-09-13", "close": 5.76, "volume": 3645319.0}, {"date": "2024-09-16", "close": 5.58, "volume": 1246838.0}, {"date": "2024-09-17", "close": 5.53, "volume": 1374969.0}, {"date": "2024-09-18", "close": 5.57, "volume": 2198207.0}, {"date": "2024-09-19", "close": 5.78, "volume": 2417970.0}, {"date": "2024-09-20", "close": 5.73, "volume": 2740451.0}, {"date": "2024-09-23", "close": 5.76, "volume": 1261959.0}, {"date": "2024-09-24", "close": 5.95, "volume": 2722157.0}, {"date": "2024-09-25", "close": 6.75, "volume": 4564030.0}, {"date": "2024-09-26", "close": 6.8, "volume": 3680266.0}, {"date": "2024-09-27", "close": 7.3, "volume": 4036014.0}, {"date": "2024-09-30", "close": 7.35, "volume": 3806890.0}, {"date": "2024-10-01", "close": 7.17, "volume": 1785135.0}, {"date": "2024-10-02", "close": 7.07, "volume": 1853038.0}, {"date": "2024-10-03", "close": 6.98, "volume": 1413700.0}, {"date": "2024-10-04", "close": 6.74, "volume": 2325640.0}, {"date": "2024-10-07", "close": 7.01, "volume": 1717947.0}, {"date": "2024-10-08", "close": 6.7, "volume": 2906294.0}, {"date": "2024-10-09", "close": 6.52, "volume": 1819719.0}, {"date": "2024-10-10", "close": 6.74, "volume": 860583.0}, {"date": "2024-10-11", "close": 6.7, "volume": 663755.0}, {"date": "2024-10-14", "close": 6.84, "volume": 1485118.0}, {"date": "2024-10-15", "close": 6.86, "volume": 796224.0}, {"date": "2024-10-16", "close": 6.75, "volume": 805803.0}, {"date": "2024-10-17", "close": 6.62, "volume": 866712.0}, {"date": "2024-10-18", "close": 6.43, "volume": 1094045.0}, {"date": "2024-10-21", "close": 6.38, "volume": 1812232.0}, {"date": "2024-10-22", "close": 6.19, "volume": 1175192.0}, {"date": "2024-10-23", "close": 6.11, "volume": 1383666.0}, {"date": "2024-10-24", "close": 5.86, "volume": 1865590.0}, {"date": "2024-10-25", "close": 5.86, "volume": 1040284.0}, {"date": "2024-10-28", "close": 5.94, "volume": 1482459.0}, {"date": "2024-10-29", "close": 5.9, "volume": 1413554.0}, {"date": "2024-10-30", "close": 5.89, "volume": 1237692.0}, {"date": "2024-10-31", "close": 5.86, "volume": 1126285.0}, {"date": "2024-11-01", "close": 6.14, "volume": 1769466.0}, {"date": "2024-11-04", "close": 6.11, "volume": 1325604.0}, {"date": "2024-11-05", "close": 5.93, "volume": 1482428.0}, {"date": "2024-11-06", "close": 5.96, "volume": 868585.0}, {"date": "2024-11-07", "close": 6.12, "volume": 2522043.0}, {"date": "2024-11-08", "close": 6.25, "volume": 3570413.0}, {"date": "2024-11-11", "close": 5.64, "volume": 2558851.0}, {"date": "2024-11-12", "close": 5.64, "volume": 2701807.0}, {"date": "2024-11-13", "close": 5.53, "volume": 1631968.0}, {"date": "2024-11-14", "close": 5.47, "volume": 932585.0}, {"date": "2024-11-15", "close": 5.45, "volume": 1631985.0}, {"date": "2024-11-18", "close": 5.53, "volume": 4461624.0}, {"date": "2024-11-19", "close": 5.46, "volume": 1684211.0}, {"date": "2024-11-20", "close": 5.33, "volume": 2061244.0}, {"date": "2024-11-21", "close": 5.49, "volume": 1882820.0}, {"date": "2024-11-22", "close": 5.53, "volume": 903020.0}, {"date": "2024-11-25", "close": 5.56, "volume": 2247959.0}, {"date": "2024-11-26", "close": 5.56, "volume": 1177607.0}, {"date": "2024-11-27", "close": 5.65, "volume": 1146930.0}, {"date": "2024-11-28", "close": 5.64, "volume": 1203714.0}, {"date": "2024-11-29", "close": 5.73, "volume": 954938.0}, {"date": "2024-12-02", "close": 5.76, "volume": 986042.0}, {"date": "2024-12-03", "close": 5.8, "volume": 1811859.0}, {"date": "2024-12-04", "close": 5.97, "volume": 2148940.0}, {"date": "2024-12-05", "close": 5.97, "volume": 1994630.0}, {"date": "2024-12-06", "close": 5.98, "volume": 1642770.0}, {"date": "2024-12-09", "close": 6.0, "volume": 1714345.0}, {"date": "2024-12-10", "close": 6.31, "volume": 2351813.0}, {"date": "2024-12-11", "close": 6.11, "volume": 1146510.0}, {"date": "2024-12-12", "close": 6.0, "volume": 2080247.0}, {"date": "2024-12-13", "close": 5.89, "volume": 1328834.0}, {"date": "2024-12-16", "close": 5.79, "volume": 978394.0}, {"date": "2024-12-17", "close": 5.75, "volume": 1302773.0}, {"date": "2024-12-18", "close": 5.65, "volume": 1822447.0}, {"date": "2024-12-19", "close": 5.76, "volume": 2630423.0}, {"date": "2024-12-20", "close": 5.69, "volume": 2175748.0}, {"date": "2024-12-23", "close": 5.79, "volume": 850554.0}, {"date": "2024-12-24", "close": 5.78, "volume": 262021.0}, {"date": "2024-12-27", "close": 5.85, "volume": 453334.0}, {"date": "2024-12-30", "close": 5.79, "volume": 536590.0}, {"date": "2024-12-31", "close": 5.75, "volume": 550800.0}, {"date": "2025-01-02", "close": 5.92, "volume": 585377.0}, {"date": "2025-01-03", "close": 5.94, "volume": 904260.0}, {"date": "2025-01-06", "close": 5.8, "volume": 790097.0}, {"date": "2025-01-07", "close": 5.42, "volume": 2545758.0}, {"date": "2025-01-08", "close": 5.64, "volume": 2372082.0}, {"date": "2025-01-09", "close": 5.67, "volume": 716828.0}, {"date": "2025-01-10", "close": 5.69, "volume": 901435.0}, {"date": "2025-01-13", "close": 5.64, "volume": 1095941.0}, {"date": "2025-01-14", "close": 5.82, "volume": 2888530.0}, {"date": "2025-01-15", "close": 5.83, "volume": 1438309.0}, {"date": "2025-01-16", "close": 5.92, "volume": 854768.0}, {"date": "2025-01-17", "close": 6.05, "volume": 1624981.0}, {"date": "2025-01-20", "close": 6.07, "volume": 1223365.0}, {"date": "2025-01-21", "close": 6.02, "volume": 1175959.0}, {"date": "2025-01-22", "close": 5.88, "volume": 1088055.0}, {"date": "2025-01-23", "close": 5.68, "volume": 1035803.0}, {"date": "2025-01-24", "close": 5.67, "volume": 1118318.0}, {"date": "2025-01-28", "close": 5.53, "volume": 1394723.0}, {"date": "2025-01-29", "close": 5.56, "volume": 1045922.0}, {"date": "2025-01-30", "close": 5.55, "volume": 1253430.0}, {"date": "2025-01-31", "close": 5.57, "volume": 2982733.0}, {"date": "2025-02-03", "close": 5.32, "volume": 3206376.0}, {"date": "2025-02-04", "close": 5.28, "volume": 2848542.0}, {"date": "2025-02-05", "close": 5.44, "volume": 3188409.0}, {"date": "2025-02-06", "close": 5.41, "volume": 1110560.0}, {"date": "2025-02-07", "close": 5.6, "volume": 1764635.0}, {"date": "2025-02-10", "close": 5.81, "volume": 1759258.0}, {"date": "2025-02-11", "close": 5.85, "volume": 1922278.0}, {"date": "2025-02-12", "close": 5.78, "volume": 1815514.0}, {"date": "2025-02-13", "close": 6.0, "volume": 1881318.0}, {"date": "2025-02-14", "close": 6.16, "volume": 2315715.0}, {"date": "2025-02-17", "close": 6.08, "volume": 1732206.0}, {"date": "2025-02-18", "close": 6.03, "volume": 1224263.0}, {"date": "2025-02-19", "close": 5.95, "volume": 1129822.0}, {"date": "2025-02-20", "close": 5.79, "volume": 1831636.0}, {"date": "2025-02-21", "close": 5.87, "volume": 1946071.0}, {"date": "2025-02-24", "close": 5.89, "volume": 2530992.0}, {"date": "2025-02-25", "close": 5.72, "volume": 1991995.0}, {"date": "2025-02-26", "close": 5.41, "volume": 1364597.0}, {"date": "2025-02-27", "close": 5.44, "volume": 1033648.0}, {"date": "2025-02-28", "close": 5.43, "volume": 1904665.0}, {"date": "2025-03-03", "close": 5.48, "volume": 1734604.0}, {"date": "2025-03-04", "close": 5.23, "volume": 1181961.0}, {"date": "2025-03-05", "close": 5.13, "volume": 1609876.0}, {"date": "2025-03-06", "close": 5.26, "volume": 761986.0}, {"date": "2025-03-07", "close": 5.22, "volume": 1507594.0}, {"date": "2025-03-10", "close": 5.13, "volume": 2276898.0}, {"date": "2025-03-11", "close": 4.91, "volume": 2719233.0}, {"date": "2025-03-12", "close": 4.98, "volume": 2222263.0}, {"date": "2025-03-13", "close": 5.07, "volume": 1593310.0}, {"date": "2025-03-14", "close": 5.19, "volume": 1081744.0}, {"date": "2025-03-17", "close": 5.44, "volume": 1851952.0}, {"date": "2025-03-18", "close": 5.49, "volume": 1724422.0}, {"date": "2025-03-19", "close": 5.33, "volume": 1131379.0}, {"date": "2025-03-20", "close": 5.28, "volume": 1440205.0}, {"date": "2025-03-21", "close": 5.2, "volume": 2913418.0}, {"date": "2025-03-24", "close": 5.28, "volume": 1281425.0}, {"date": "2025-03-25", "close": 5.38, "volume": 1565584.0}, {"date": "2025-03-26", "close": 5.26, "volume": 2430455.0}, {"date": "2025-03-27", "close": 5.23, "volume": 2508137.0}, {"date": "2025-03-28", "close": 5.21, "volume": 1252785.0}, {"date": "2025-03-31", "close": 4.86, "volume": 1338674.0}, {"date": "2025-04-01", "close": 4.9, "volume": 1410125.0}, {"date": "2025-04-02", "close": 4.77, "volume": 1367979.0}, {"date": "2025-04-03", "close": 4.55, "volume": 2252089.0}, {"date": "2025-04-04", "close": 4.35, "volume": 3392865.0}, {"date": "2025-04-07", "close": 4.36, "volume": 3986538.0}, {"date": "2025-04-08", "close": 4.59, "volume": 3342796.0}, {"date": "2025-04-09", "close": 3.94, "volume": 3793029.0}, {"date": "2025-04-10", "close": 4.37, "volume": 4368737.0}, {"date": "2025-04-11", "close": 4.23, "volume": 2580740.0}, {"date": "2025-04-14", "close": 4.25, "volume": 3252136.0}, {"date": "2025-04-15", "close": 4.27, "volume": 3638472.0}, {"date": "2025-04-16", "close": 4.13, "volume": 877044.0}, {"date": "2025-04-17", "close": 4.22, "volume": 1610176.0}, {"date": "2025-04-22", "close": 4.08, "volume": 1437463.0}, {"date": "2025-04-23", "close": 4.26, "volume": 1831395.0}, {"date": "2025-04-24", "close": 4.34, "volume": 1804709.0}, {"date": "2025-04-28", "close": 4.4, "volume": 2272265.0}, {"date": "2025-04-29", "close": 4.61, "volume": 1972541.0}, {"date": "2025-04-30", "close": 4.57, "volume": 1735656.0}, {"date": "2025-05-01", "close": 4.59, "volume": 1158567.0}, {"date": "2025-05-02", "close": 4.62, "volume": 1378197.0}, {"date": "2025-05-05", "close": 4.57, "volume": 1169328.0}, {"date": "2025-05-06", "close": 4.52, "volume": 748793.0}, {"date": "2025-05-07", "close": 4.62, "volume": 1334613.0}, {"date": "2025-05-08", "close": 4.54, "volume": 1236613.0}, {"date": "2025-05-09", "close": 4.63, "volume": 1451608.0}, {"date": "2025-05-12", "close": 4.7, "volume": 1161162.0}, {"date": "2025-05-13", "close": 4.79, "volume": 2105479.0}, {"date": "2025-05-14", "close": 4.83, "volume": 2017167.0}, {"date": "2025-05-15", "close": 4.76, "volume": 974835.0}, {"date": "2025-05-16", "close": 4.78, "volume": 1781941.0}, {"date": "2025-05-19", "close": 4.41, "volume": 1629518.0}, {"date": "2025-05-20", "close": 4.51, "volume": 1324818.0}, {"date": "2025-05-21", "close": 4.47, "volume": 914887.0}, {"date": "2025-05-22", "close": 4.43, "volume": 1189363.0}, {"date": "2025-05-23", "close": 4.39, "volume": 845356.0}, {"date": "2025-05-26", "close": 4.36, "volume": 855246.0}, {"date": "2025-05-27", "close": 4.33, "volume": 1855212.0}, {"date": "2025-05-28", "close": 4.25, "volume": 3077056.0}, {"date": "2025-05-29", "close": 4.27, "volume": 1987529.0}, {"date": "2025-05-30", "close": 4.33, "volume": 3045784.0}, {"date": "2025-06-02", "close": 4.3, "volume": 1306291.0}, {"date": "2025-06-03", "close": 4.17, "volume": 1311395.0}, {"date": "2025-06-04", "close": 4.3, "volume": 1704527.0}, {"date": "2025-06-05", "close": 4.45, "volume": 1701551.0}, {"date": "2025-06-06", "close": 4.42, "volume": 810158.0}, {"date": "2025-06-10", "close": 4.42, "volume": 1028708.0}, {"date": "2025-06-11", "close": 4.49, "volume": 1207490.0}, {"date": "2025-06-12", "close": 4.21, "volume": 2058367.0}, {"date": "2025-06-13", "close": 4.21, "volume": 1606302.0}, {"date": "2025-06-16", "close": 4.38, "volume": 2767971.0}, {"date": "2025-06-17", "close": 4.4, "volume": 1219076.0}, {"date": "2025-06-18", "close": 4.33, "volume": 1484118.0}, {"date": "2025-06-19", "close": 4.18, "volume": 2013921.0}, {"date": "2025-06-20", "close": 4.07, "volume": 5527676.0}, {"date": "2025-06-23", "close": 3.95, "volume": 2457622.0}, {"date": "2025-06-24", "close": 4.09, "volume": 4918037.0}, {"date": "2025-06-25", "close": 4.09, "volume": 1539305.0}, {"date": "2025-06-26", "close": 4.07, "volume": 1382099.0}, {"date": "2025-06-27", "close": 4.28, "volume": 1599260.0}, {"date": "2025-06-30", "close": 4.17, "volume": 1882583.0}, {"date": "2025-07-01", "close": 4.2, "volume": 1314950.0}, {"date": "2025-07-02", "close": 4.28, "volume": 1492650.0}, {"date": "2025-07-03", "close": 4.51, "volume": 3415254.0}, {"date": "2025-07-04", "close": 4.47, "volume": 1055120.0}, {"date": "2025-07-07", "close": 4.43, "volume": 722992.0}, {"date": "2025-07-08", "close": 4.33, "volume": 1594912.0}, {"date": "2025-07-09", "close": 4.34, "volume": 980147.0}, {"date": "2025-07-10", "close": 4.45, "volume": 1430112.0}, {"date": "2025-07-11", "close": 4.6, "volume": 1321099.0}, {"date": "2025-07-14", "close": 4.61, "volume": 931092.0}, {"date": "2025-07-15", "close": 4.54, "volume": 1968199.0}, {"date": "2025-07-16", "close": 4.48, "volume": 778863.0}, {"date": "2025-07-17", "close": 4.54, "volume": 896987.0}, {"date": "2025-07-18", "close": 4.7, "volume": 1820156.0}, {"date": "2025-07-21", "close": 4.82, "volume": 1372400.0}, {"date": "2025-07-22", "close": 5.07, "volume": 3132891.0}, {"date": "2025-07-23", "close": 5.16, "volume": 3227214.0}, {"date": "2025-07-24", "close": 5.26, "volume": 1470096.0}, {"date": "2025-07-25", "close": 5.0, "volume": 2106581.0}, {"date": "2025-07-28", "close": 4.87, "volume": 1432441.0}, {"date": "2025-07-29", "close": 4.86, "volume": 1306321.0}, {"date": "2025-07-30", "close": 4.8, "volume": 2020750.0}, {"date": "2025-07-31", "close": 4.17, "volume": 3373575.0}, {"date": "2025-08-01", "close": 4.22, "volume": 2727652.0}, {"date": "2025-08-04", "close": 4.13, "volume": 1451681.0}, {"date": "2025-08-05", "close": 4.15, "volume": 1800868.0}, {"date": "2025-08-06", "close": 4.21, "volume": 2467134.0}, {"date": "2025-08-07", "close": 4.16, "volume": 1846054.0}, {"date": "2025-08-08", "close": 4.2, "volume": 3762236.0}, {"date": "2025-08-11", "close": 4.21, "volume": 1851013.0}, {"date": "2025-08-12", "close": 4.33, "volume": 2948429.0}, {"date": "2025-08-13", "close": 4.29, "volume": 1437935.0}, {"date": "2025-08-14", "close": 4.26, "volume": 1532369.0}, {"date": "2025-08-15", "close": 4.36, "volume": 1690093.0}, {"date": "2025-08-18", "close": 4.35, "volume": 1233593.0}, {"date": "2025-08-19", "close": 4.3, "volume": 946735.0}, {"date": "2025-08-20", "close": 4.26, "volume": 1179233.0}, {"date": "2025-08-21", "close": 4.28, "volume": 880871.0}, {"date": "2025-08-22", "close": 4.19, "volume": 2730802.0}, {"date": "2025-08-25", "close": 4.43, "volume": 2413492.0}, {"date": "2025-08-26", "close": 4.38, "volume": 2787347.0}, {"date": "2025-08-27", "close": 4.51, "volume": 1642299.0}, {"date": "2025-08-28", "close": 4.44, "volume": 1314908.0}, {"date": "2025-08-29", "close": 4.5, "volume": 1399809.0}, {"date": "2025-09-01", "close": 4.51, "volume": 1496075.0}, {"date": "2025-09-02", "close": 4.44, "volume": 826909.0}, {"date": "2025-09-03", "close": 4.38, "volume": 1068676.0}, {"date": "2025-09-04", "close": 4.49, "volume": 1615725.0}, {"date": "2025-09-05", "close": 4.51, "volume": 673279.0}, {"date": "2025-09-08", "close": 4.5, "volume": 1437042.0}, {"date": "2025-09-09", "close": 4.53, "volume": 1981104.0}, {"date": "2025-09-10", "close": 4.47, "volume": 1727442.0}, {"date": "2025-09-11", "close": 4.47, "volume": 1402637.0}, {"date": "2025-09-12", "close": 4.5, "volume": 2458037.0}, {"date": "2025-09-15", "close": 4.57, "volume": 1917493.0}, {"date": "2025-09-16", "close": 4.66, "volume": 4450387.0}, {"date": "2025-09-17", "close": 4.57, "volume": 2361961.0}, {"date": "2025-09-18", "close": 4.63, "volume": 1584126.0}, {"date": "2025-09-19", "close": 4.55, "volume": 3960367.0}, {"date": "2025-09-22", "close": 4.74, "volume": 1260593.0}, {"date": "2025-09-23", "close": 4.69, "volume": 665482.0}, {"date": "2025-09-24", "close": 4.59, "volume": 1264996.0}, {"date": "2025-09-25", "close": 4.74, "volume": 1996014.0}, {"date": "2025-09-26", "close": 4.73, "volume": 2344720.0}, {"date": "2025-09-29", "close": 4.64, "volume": 1138487.0}, {"date": "2025-09-30", "close": 4.67, "volume": 1429427.0}, {"date": "2025-10-01", "close": 4.7, "volume": 1440259.0}, {"date": "2025-10-02", "close": 4.82, "volume": 2074156.0}, {"date": "2025-10-03", "close": 4.86, "volume": 1435385.0}, {"date": "2025-10-06", "close": 4.95, "volume": 1571970.0}, {"date": "2025-10-07", "close": 4.78, "volume": 1604911.0}, {"date": "2025-10-08", "close": 4.69, "volume": 927420.0}, {"date": "2025-10-09", "close": 4.84, "volume": 2621675.0}, {"date": "2025-10-10", "close": 4.8, "volume": 2878235.0}, {"date": "2025-10-13", "close": 4.82, "volume": 2296377.0}, {"date": "2025-10-14", "close": 4.83, "volume": 1840501.0}, {"date": "2025-10-15", "close": 4.89, "volume": 2249440.0}, {"date": "2025-10-16", "close": 4.87, "volume": 1467974.0}, {"date": "2025-10-17", "close": 4.76, "volume": 1327779.0}, {"date": "2025-10-20", "close": 4.7, "volume": 924048.0}, {"date": "2025-10-21", "close": 4.85, "volume": 1090357.0}, {"date": "2025-10-22", "close": 4.81, "volume": 2222661.0}, {"date": "2025-10-23", "close": 4.95, "volume": 2492569.0}, {"date": "2025-10-24", "close": 4.94, "volume": 1395006.0}, {"date": "2025-10-27", "close": 4.9, "volume": 1356643.0}, {"date": "2025-10-28", "close": 4.82, "volume": 1257349.0}, {"date": "2025-10-29", "close": 4.95, "volume": 1277053.0}, {"date": "2025-10-30", "close": 5.44, "volume": 1903735.0}, {"date": "2025-10-31", "close": 5.54, "volume": 2150521.0}, {"date": "2025-11-03", "close": 5.7, "volume": 1903412.0}, {"date": "2025-11-04", "close": 5.53, "volume": 1466478.0}, {"date": "2025-11-05", "close": 5.5, "volume": 1394821.0}, {"date": "2025-11-06", "close": 5.55, "volume": 1273221.0}, {"date": "2025-11-07", "close": 5.42, "volume": 1056147.0}, {"date": "2025-11-10", "close": 5.4, "volume": 1144664.0}, {"date": "2025-11-11", "close": 5.31, "volume": 1110048.0}, {"date": "2025-11-12", "close": 5.32, "volume": 1009907.0}, {"date": "2025-11-13", "close": 5.48, "volume": 1454129.0}, {"date": "2025-11-14", "close": 5.26, "volume": 1316359.0}, {"date": "2025-11-17", "close": 5.33, "volume": 1091013.0}, {"date": "2025-11-18", "close": 5.06, "volume": 1173687.0}, {"date": "2025-11-19", "close": 5.18, "volume": 1002559.0}, {"date": "2025-11-20", "close": 5.44, "volume": 1425049.0}, {"date": "2025-11-21", "close": 5.18, "volume": 2738366.0}, {"date": "2025-11-24", "close": 5.3, "volume": 1562401.0}, {"date": "2025-11-25", "close": 5.52, "volume": 1151366.0}, {"date": "2025-11-26", "close": 5.67, "volume": 1203177.0}, {"date": "2025-11-27", "close": 5.66, "volume": 1142623.0}, {"date": "2025-11-28", "close": 5.8, "volume": 1596229.0}, {"date": "2025-12-01", "close": 5.82, "volume": 1291227.0}, {"date": "2025-12-02", "close": 5.82, "volume": 1642479.0}, {"date": "2025-12-03", "close": 5.85, "volume": 1194622.0}, {"date": "2025-12-04", "close": 5.95, "volume": 2535515.0}, {"date": "2025-12-05", "close": 6.03, "volume": 1125242.0}, {"date": "2025-12-08", "close": 6.03, "volume": 1120655.0}, {"date": "2025-12-09", "close": 6.02, "volume": 1517406.0}, {"date": "2025-12-10", "close": 6.02, "volume": 1092183.0}, {"date": "2025-12-11", "close": 6.09, "volume": 1297443.0}, {"date": "2025-12-12", "close": 6.24, "volume": 945083.0}, {"date": "2025-12-15", "close": 6.09, "volume": 1016725.0}, {"date": "2025-12-16", "close": 5.95, "volume": 1167522.0}, {"date": "2025-12-17", "close": 6.03, "volume": 956918.0}, {"date": "2025-12-18", "close": 6.01, "volume": 1406248.0}, {"date": "2025-12-19", "close": 5.88, "volume": 2814332.0}, {"date": "2025-12-22", "close": 6.12, "volume": 1157156.0}, {"date": "2025-12-23", "close": 6.08, "volume": 1036948.0}, {"date": "2025-12-24", "close": 6.13, "volume": 583492.0}, {"date": "2025-12-29", "close": 6.05, "volume": 511864.0}, {"date": "2025-12-30", "close": 6.12, "volume": 1446400.0}, {"date": "2025-12-31", "close": 6.07, "volume": 644099.0}, {"date": "2026-01-02", "close": 6.13, "volume": 779348.0}, {"date": "2026-01-05", "close": 6.42, "volume": 1791639.0}, {"date": "2026-01-06", "close": 6.53, "volume": 1583616.0}, {"date": "2026-01-07", "close": 6.6, "volume": 1538705.0}, {"date": "2026-01-08", "close": 6.51, "volume": 957971.0}, {"date": "2026-01-09", "close": 6.47, "volume": 1221916.0}, {"date": "2026-01-12", "close": 6.36, "volume": 1190621.0}, {"date": "2026-01-13", "close": 6.41, "volume": 1091984.0}, {"date": "2026-01-14", "close": 6.5, "volume": 1283652.0}, {"date": "2026-01-15", "close": 6.53, "volume": 2709981.0}, {"date": "2026-01-16", "close": 6.62, "volume": 1681018.0}, {"date": "2026-01-19", "close": 6.43, "volume": 1021008.0}, {"date": "2026-01-20", "close": 6.34, "volume": 1697641.0}, {"date": "2026-01-21", "close": 6.43, "volume": 723150.0}, {"date": "2026-01-22", "close": 6.34, "volume": 1118731.0}, {"date": "2026-01-23", "close": 6.19, "volume": 1844907.0}, {"date": "2026-01-27", "close": 6.3, "volume": 2170509.0}, {"date": "2026-01-28", "close": 6.34, "volume": 1585713.0}, {"date": "2026-01-29", "close": 6.07, "volume": 3201186.0}, {"date": "2026-01-30", "close": 5.88, "volume": 3900400.0}, {"date": "2026-02-02", "close": 5.79, "volume": 1399972.0}, {"date": "2026-02-03", "close": 5.73, "volume": 1290946.0}, {"date": "2026-02-04", "close": 5.75, "volume": 1278935.0}, {"date": "2026-02-05", "close": 5.56, "volume": 1829365.0}, {"date": "2026-02-06", "close": 5.31, "volume": 2635853.0}, {"date": "2026-02-09", "close": 5.55, "volume": 3517145.0}, {"date": "2026-02-10", "close": 5.66, "volume": 1709135.0}, {"date": "2026-02-11", "close": 5.81, "volume": 827157.0}, {"date": "2026-02-12", "close": 5.63, "volume": 2676387.0}, {"date": "2026-02-13", "close": 5.17, "volume": 2325897.0}, {"date": "2026-02-16", "close": 5.13, "volume": 2220007.0}, {"date": "2026-02-17", "close": 5.02, "volume": 1551019.0}, {"date": "2026-02-18", "close": 5.17, "volume": 1860117.0}, {"date": "2026-02-19", "close": 5.15, "volume": 1405328.0}, {"date": "2026-02-20", "close": 5.07, "volume": 1436840.0}, {"date": "2026-02-23", "close": 5.24, "volume": 2092371.0}, {"date": "2026-02-24", "close": 5.28, "volume": 841148.0}, {"date": "2026-02-25", "close": 5.34, "volume": 570976.0}, {"date": "2026-02-26", "close": 5.34, "volume": 932006.0}, {"date": "2026-02-27", "close": 5.37, "volume": 1094744.0}, {"date": "2026-03-02", "close": 5.44, "volume": 1159288.0}, {"date": "2026-03-03", "close": 5.28, "volume": 656703.0}, {"date": "2026-03-04", "close": 4.95, "volume": 1279564.0}, {"date": "2026-03-05", "close": 4.97, "volume": 1627099.0}, {"date": "2026-03-06", "close": 4.79, "volume": 4097586.0}, {"date": "2026-03-09", "close": 4.53, "volume": 5935805.0}, {"date": "2026-03-10", "close": 4.62, "volume": 2619164.0}, {"date": "2026-03-11", "close": 4.94, "volume": 3022176.0}, {"date": "2026-03-12", "close": 4.82, "volume": 1361213.0}, {"date": "2026-03-13", "close": 4.93, "volume": 1135093.0}, {"date": "2026-03-16", "close": 4.72, "volume": 2141520.0}, {"date": "2026-03-17", "close": 4.71, "volume": 1735159.0}, {"date": "2026-03-18", "close": 4.84, "volume": 1606644.0}, {"date": "2026-03-19", "close": 4.75, "volume": 1891422.0}, {"date": "2026-03-20", "close": 4.73, "volume": 6433646.0}, {"date": "2026-03-23", "close": 4.9, "volume": 2409052.0}, {"date": "2026-03-24", "close": 5.07, "volume": 1795392.0}, {"date": "2026-03-25", "close": 5.27, "volume": 1186805.0}, {"date": "2026-03-26", "close": 5.2, "volume": 1612010.0}, {"date": "2026-03-27", "close": 5.37, "volume": 1694872.0}, {"date": "2026-03-30", "close": 5.39, "volume": 2340869.0}, {"date": "2026-03-31", "close": 5.28, "volume": 2308825.0}, {"date": "2026-04-01", "close": 5.45, "volume": 1298327.0}, {"date": "2026-04-02", "close": 5.32, "volume": 1069156.0}, {"date": "2026-04-07", "close": 5.5, "volume": 883296.0}, {"date": "2026-04-08", "close": 5.55, "volume": 1460008.0}, {"date": "2026-04-09", "close": 5.44, "volume": 1384778.0}, {"date": "2026-04-10", "close": 5.23, "volume": 1923477.0}, {"date": "2026-04-13", "close": 5.11, "volume": 1491248.0}, {"date": "2026-04-14", "close": 5.15, "volume": 1210023.0}, {"date": "2026-04-15", "close": 5.12, "volume": 1104425.0}, {"date": "2026-04-16", "close": 5.07, "volume": 1662287.0}, {"date": "2026-04-17", "close": 4.94, "volume": 2705641.0}, {"date": "2026-04-20", "close": 4.9, "volume": 1743247.0}, {"date": "2026-04-21", "close": 5.04, "volume": 997246.0}, {"date": "2026-04-22", "close": 5.13, "volume": 868393.0}, {"date": "2026-04-23", "close": 5.06, "volume": 979382.0}, {"date": "2026-04-24", "close": 4.95, "volume": 1415437.0}, {"date": "2026-04-27", "close": 4.97, "volume": 1206572.0}, {"date": "2026-04-28", "close": 4.97, "volume": 740768.0}, {"date": "2026-04-29", "close": 4.95, "volume": 757877.0}, {"date": "2026-04-30", "close": 4.67, "volume": 2881895.0}, {"date": "2026-05-01", "close": 4.85, "volume": 1497640.0}, {"date": "2026-05-04", "close": 4.9, "volume": 1379589.0}, {"date": "2026-05-05", "close": 4.86, "volume": 1453373.0}, {"date": "2026-05-06", "close": 4.95, "volume": 2455069.0}, {"date": "2026-05-07", "close": 5.02, "volume": 1409800.0}, {"date": "2026-05-08", "close": 5.02, "volume": 2833548.0}, {"date": "2026-05-11", "close": 5.14, "volume": 1053904.0}, {"date": "2026-05-12", "close": 5.14, "volume": 3180458.0}, {"date": "2026-05-13", "close": 5.14, "volume": 1390664.0}, {"date": "2026-05-14", "close": 5.08, "volume": 1314568.0}, {"date": "2026-05-15", "close": 5.0, "volume": 538067.0}, {"date": "2026-05-18", "close": 4.8, "volume": 1265567.0}, {"date": "2026-05-19", "close": 4.81, "volume": 993717.0}, {"date": "2026-05-20", "close": 4.81, "volume": 1602487.0}, {"date": "2026-05-21", "close": 4.86, "volume": 1328280.0}, {"date": "2026-05-22", "close": 4.93, "volume": 808418.0}, {"date": "2026-05-25", "close": 5.0, "volume": 1221731.0}, {"date": "2026-05-26", "close": 4.98, "volume": 719535.0}, {"date": "2026-05-27", "close": 5.01, "volume": 1306942.0}, {"date": "2026-05-28", "close": 4.78, "volume": 2426676.0}, {"date": "2026-05-29", "close": 4.45, "volume": 5209573.0}, {"date": "2026-06-01", "close": 4.35, "volume": 2221645.0}, {"date": "2026-06-02", "close": 4.48, "volume": 4252404.0}, {"date": "2026-06-03", "close": 4.48, "volume": 1569703.0}, {"date": "2026-06-04", "close": 4.34, "volume": 1567394.0}, {"date": "2026-06-05", "close": 4.25, "volume": 1367553.0}, {"date": "2026-06-09", "close": 4.07, "volume": 2918498.0}, {"date": "2026-06-10", "close": 3.95, "volume": 2418655.0}, {"date": "2026-06-11", "close": 3.96, "volume": 2939344.0}, {"date": "2026-06-12", "close": 4.1, "volume": 3185956.0}, {"date": "2026-06-15", "close": 4.25, "volume": 2931456.0}, {"date": "2026-06-16", "close": 4.2, "volume": 1618483.0}, {"date": "2026-06-17", "close": 4.17, "volume": 2107563.0}, {"date": "2026-06-18", "close": 4.09, "volume": 2046626.0}, {"date": "2026-06-19", "close": 4.0, "volume": 4845579.0}, {"date": "2026-06-22", "close": 3.96, "volume": 1473749.0}, {"date": "2026-06-23", "close": 3.82, "volume": 2659386.0}, {"date": "2026-06-24", "close": 3.84, "volume": 1634193.0}, {"date": "2026-06-25", "close": 3.88, "volume": 3282579.0}, {"date": "2026-06-26", "close": 3.86, "volume": 1575006.0}, {"date": "2026-06-29", "close": 3.98, "volume": 2318881.0}, {"date": "2026-06-30", "close": 3.92, "volume": 2067692.0}, {"date": "2026-07-01", "close": 3.94, "volume": 1339481.0}, {"date": "2026-07-02", "close": 3.89, "volume": 2439858.0}, {"date": "2026-07-03", "close": 4.04, "volume": 2978765.0}, {"date": "2026-07-06", "close": 3.94, "volume": 1257512.0}, {"date": "2026-07-07", "close": 3.9, "volume": 1792649.0}, {"date": "2026-07-08", "close": 3.88, "volume": 2917354.0}, {"date": "2026-07-09", "close": 3.83, "volume": 5508446.0}, {"date": "2026-07-10", "close": 3.95, "volume": 1855926.0}, {"date": "2026-07-13", "close": 3.95, "volume": 2318512.0}, {"date": "2026-07-14", "close": 3.98, "volume": 2006704.0}, {"date": "2026-07-15", "close": 4.03, "volume": 7402410.0}, {"date": "2026-07-16", "close": 4.04, "volume": 2241758.0}, {"date": "2026-07-17", "close": 3.96, "volume": 1138931.0}, {"date": "2026-07-20", "close": 3.91, "volume": 1649470.0}, {"date": "2026-07-21", "close": 3.87, "volume": 1527979.0}, {"date": "2026-07-22", "close": 3.91, "volume": 1591872.0}, {"date": "2026-07-23", "close": 3.94, "volume": 1617940.0}, {"date": "2026-07-24", "close": 3.9, "volume": 1357557.0}, {"date": "2026-07-27", "close": 3.98, "volume": 1390068.0}, {"date": "2026-07-28", "close": 3.93, "volume": 2912950.0}, {"date": "2026-07-29", "close": 3.97, "volume": 1154096.0}, {"date": "2026-07-30", "close": 3.62, "volume": 3241314.0}, {"date": "2026-07-31", "close": 3.41, "volume": 4947192.0}, {"date": "2026-08-03", "close": 3.31, "volume": 8749796.0}, {"date": "2026-08-04", "close": 3.41, "volume": 5664172.0}, {"date": "2026-08-05", "close": 3.4, "volume": 8066882.0}, {"date": "2026-08-06", "close": 3.52, "volume": 4934333.0}, {"date": "2026-08-07", "close": 3.51, "volume": 2741156.0}, {"date": "2026-08-10", "close": 3.5, "volume": 2227578.0}, {"date": "2026-08-11", "close": 3.53, "volume": 1568643.0}, {"date": "2026-08-12", "close": 3.49, "volume": 1125455.0}, {"date": "2026-08-13", "close": 3.5, "volume": 1886084.0}, {"date": "2026-08-14", "close": 3.43, "volume": 2257091.0}, {"date": "2026-08-17", "close": 3.45, "volume": 1739966.0}, {"date": "2026-08-18", "close": 3.36, "volume": 1823058.0}, {"date": "2026-08-19", "close": 3.51, "volume": 2230796.0}, {"date": "2026-08-20", "close": 3.51, "volume": 2162076.0}, {"date": "2026-08-21", "close": 3.52, "volume": 1463120.0}, {"date": "2026-08-24", "close": 3.52, "volume": 2534173.0}, {"date": "2026-08-25", "close": 3.57, "volume": 1910133.0}, {"date": "2026-08-26", "close": 3.59, "volume": 2189699.0}, {"date": "2026-08-27", "close": 3.53, "volume": 1565271.0}, {"date": "2026-08-28", "close": 3.58, "volume": 1252872.0}, {"date": "2026-08-31", "close": 3.51, "volume": 1797198.0}, {"date": "2026-09-01", "close": 3.54, "volume": 1302915.0}, {"date": "2026-09-02", "close": 3.42, "volume": 1597689.0}, {"date": "2026-09-03", "close": 3.46, "volume": 831295.0}, {"date": "2026-09-04", "close": 3.48, "volume": 1620470.0}, {"date": "2026-09-07", "close": 3.53, "volume": 1391222.0}], "refreshing": true}